InterContinental Hotels Group PLC Transaction in Own Shares
2024年9月6日 - 3:00PM
RNS Regulatory News
RNS Number : 1503D
InterContinental Hotels Group PLC
06 September 2024
06
September 2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 05
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:
|
05 September 2024
|
|
|
Aggregate number of ordinary shares
purchased:
|
17,937
|
|
|
Lowest price paid per
share:
|
£ 74.6200
|
|
|
Highest price paid per
share:
|
£ 75.6600
|
|
|
Average price paid per
share:
|
£ 75.1894
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 159,634,408 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: 17,937 (ISIN:
GB00BHJYC057)
Date of purchases: 05 September
2024
Investment firm: GSI
Aggregated information:
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares
purchased
|
17,937
|
|
|
|
Highest price paid (per
ordinary share)
|
£
75.6600
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
74.6200
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
75.1894
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
05/09/2024
|
10:04:03
|
BST
|
86
|
75.0800
|
XLON
|
1063846898835685
|
05/09/2024
|
10:04:29
|
BST
|
88
|
75.1000
|
XLON
|
1063846898835776
|
05/09/2024
|
10:07:31
|
BST
|
56
|
75.2000
|
XLON
|
1063846898836321
|
05/09/2024
|
10:07:49
|
BST
|
58
|
75.1600
|
XLON
|
1063846898836372
|
05/09/2024
|
10:08:58
|
BST
|
61
|
75.1600
|
XLON
|
1063846898836456
|
05/09/2024
|
10:14:05
|
BST
|
73
|
75.1600
|
XLON
|
1063846898836751
|
05/09/2024
|
10:15:18
|
BST
|
45
|
75.1400
|
XLON
|
1063846898836873
|
05/09/2024
|
10:17:22
|
BST
|
45
|
75.0800
|
XLON
|
1063846898836954
|
05/09/2024
|
10:17:22
|
BST
|
29
|
75.0800
|
XLON
|
1063846898836955
|
05/09/2024
|
10:19:55
|
BST
|
76
|
75.0200
|
XLON
|
1063846898837124
|
05/09/2024
|
10:24:30
|
BST
|
46
|
74.9800
|
XLON
|
1063846898837312
|
05/09/2024
|
10:32:14
|
BST
|
12
|
74.9400
|
XLON
|
1063846898837763
|
05/09/2024
|
10:32:14
|
BST
|
43
|
74.9400
|
XLON
|
1063846898837764
|
05/09/2024
|
10:33:04
|
BST
|
43
|
74.9000
|
XLON
|
1063846898837835
|
05/09/2024
|
10:33:04
|
BST
|
2
|
74.9000
|
XLON
|
1063846898837836
|
05/09/2024
|
10:33:28
|
BST
|
62
|
74.9000
|
XLON
|
1063846898837879
|
05/09/2024
|
10:34:33
|
BST
|
57
|
74.9200
|
XLON
|
1063846898837949
|
05/09/2024
|
10:42:14
|
BST
|
49
|
74.9400
|
XLON
|
1063846898838254
|
05/09/2024
|
10:42:27
|
BST
|
38
|
74.9000
|
XLON
|
1063846898838261
|
05/09/2024
|
10:42:27
|
BST
|
11
|
74.9000
|
XLON
|
1063846898838262
|
05/09/2024
|
10:51:27
|
BST
|
58
|
74.9000
|
XLON
|
1063846898838571
|
05/09/2024
|
10:52:02
|
BST
|
47
|
74.9400
|
XLON
|
1063846898838592
|
05/09/2024
|
10:54:27
|
BST
|
66
|
74.9400
|
XLON
|
1063846898838663
|
05/09/2024
|
11:03:42
|
BST
|
45
|
75.0000
|
XLON
|
1063846898839198
|
05/09/2024
|
11:05:47
|
BST
|
47
|
74.9600
|
XLON
|
1063846898839285
|
05/09/2024
|
11:09:35
|
BST
|
42
|
74.9000
|
XLON
|
1063846898839518
|
05/09/2024
|
11:09:35
|
BST
|
5
|
74.9000
|
XLON
|
1063846898839519
|
05/09/2024
|
11:13:33
|
BST
|
58
|
74.8600
|
XLON
|
1063846898839685
|
05/09/2024
|
11:18:01
|
BST
|
56
|
74.8200
|
XLON
|
1063846898839913
|
05/09/2024
|
11:18:03
|
BST
|
50
|
74.7800
|
XLON
|
1063846898839923
|
05/09/2024
|
11:20:25
|
BST
|
14
|
74.7800
|
XLON
|
1063846898840015
|
05/09/2024
|
11:20:25
|
BST
|
1
|
74.7800
|
XLON
|
1063846898840016
|
05/09/2024
|
11:20:25
|
BST
|
48
|
74.7800
|
XLON
|
1063846898840017
|
05/09/2024
|
11:20:25
|
BST
|
2
|
74.7800
|
XLON
|
1063846898840018
|
05/09/2024
|
11:23:43
|
BST
|
46
|
74.7400
|
XLON
|
1063846898840163
|
05/09/2024
|
11:24:46
|
BST
|
52
|
74.7000
|
XLON
|
1063846898840244
|
05/09/2024
|
11:33:34
|
BST
|
57
|
74.6600
|
XLON
|
1063846898840843
|
05/09/2024
|
11:34:48
|
BST
|
57
|
74.6200
|
XLON
|
1063846898840931
|
05/09/2024
|
11:41:53
|
BST
|
49
|
74.7800
|
XLON
|
1063846898841256
|
05/09/2024
|
11:45:56
|
BST
|
58
|
74.9400
|
XLON
|
1063846898841408
|
05/09/2024
|
11:47:56
|
BST
|
4
|
74.9000
|
XLON
|
1063846898841470
|
05/09/2024
|
11:47:56
|
BST
|
58
|
74.9000
|
XLON
|
1063846898841471
|
05/09/2024
|
11:50:50
|
BST
|
45
|
74.9400
|
XLON
|
1063846898841542
|
05/09/2024
|
11:53:21
|
BST
|
46
|
74.9000
|
XLON
|
1063846898841728
|
05/09/2024
|
11:55:13
|
BST
|
45
|
74.9400
|
XLON
|
1063846898841790
|
05/09/2024
|
11:57:54
|
BST
|
59
|
74.9400
|
XLON
|
1063846898841923
|
05/09/2024
|
11:57:58
|
BST
|
48
|
74.9000
|
XLON
|
1063846898841933
|
05/09/2024
|
12:01:51
|
BST
|
63
|
74.8600
|
XLON
|
1063846898842053
|
05/09/2024
|
12:05:10
|
BST
|
45
|
74.9200
|
XLON
|
1063846898842289
|
05/09/2024
|
12:08:16
|
BST
|
66
|
74.9600
|
XLON
|
1063846898842397
|
05/09/2024
|
12:08:20
|
BST
|
42
|
74.9200
|
XLON
|
1063846898842404
|
05/09/2024
|
12:08:20
|
BST
|
6
|
74.9200
|
XLON
|
1063846898842405
|
05/09/2024
|
12:12:57
|
BST
|
59
|
74.9200
|
XLON
|
1063846898842630
|
05/09/2024
|
12:12:58
|
BST
|
49
|
74.8800
|
XLON
|
1063846898842634
|
05/09/2024
|
12:20:27
|
BST
|
46
|
74.8600
|
XLON
|
1063846898842877
|
05/09/2024
|
12:22:15
|
BST
|
47
|
74.8200
|
XLON
|
1063846898842971
|
05/09/2024
|
12:32:21
|
BST
|
45
|
74.8600
|
XLON
|
1063846898843841
|
05/09/2024
|
12:33:30
|
BST
|
45
|
74.8600
|
XLON
|
1063846898844030
|
05/09/2024
|
12:35:48
|
BST
|
46
|
74.8200
|
XLON
|
1063846898844242
|
05/09/2024
|
12:37:57
|
BST
|
37
|
74.8200
|
XLON
|
1063846898844456
|
05/09/2024
|
12:37:57
|
BST
|
25
|
74.8200
|
XLON
|
1063846898844457
|
05/09/2024
|
12:42:17
|
BST
|
61
|
74.8600
|
XLON
|
1063846898844800
|
05/09/2024
|
12:47:11
|
BST
|
75
|
74.8000
|
XLON
|
1063846898845115
|
05/09/2024
|
12:51:29
|
BST
|
45
|
74.7600
|
XLON
|
1063846898845305
|
05/09/2024
|
12:59:31
|
BST
|
21
|
74.8200
|
XLON
|
1063846898845701
|
05/09/2024
|
12:59:31
|
BST
|
36
|
74.8200
|
XLON
|
1063846898845702
|
05/09/2024
|
13:02:32
|
BST
|
53
|
74.8600
|
XLON
|
1063846898845862
|
05/09/2024
|
13:04:57
|
BST
|
45
|
74.8800
|
XLON
|
1063846898845957
|
05/09/2024
|
13:07:10
|
BST
|
45
|
74.8200
|
XLON
|
1063846898846155
|
05/09/2024
|
13:11:52
|
BST
|
45
|
74.7000
|
XLON
|
1063846898846649
|
05/09/2024
|
13:25:44
|
BST
|
60
|
74.8000
|
XLON
|
1063846898847240
|
05/09/2024
|
13:25:44
|
BST
|
2
|
74.8000
|
XLON
|
1063846898847241
|
05/09/2024
|
13:26:00
|
BST
|
50
|
74.7600
|
XLON
|
1063846898847265
|
05/09/2024
|
13:28:46
|
BST
|
86
|
74.8400
|
XLON
|
1063846898847378
|
05/09/2024
|
13:37:13
|
BST
|
87
|
74.9000
|
XLON
|
1063846898847941
|
05/09/2024
|
13:39:38
|
BST
|
46
|
74.8600
|
XLON
|
1063846898848032
|
05/09/2024
|
13:39:38
|
BST
|
27
|
74.8600
|
XLON
|
1063846898848033
|
05/09/2024
|
13:41:21
|
BST
|
57
|
74.8400
|
XLON
|
1063846898848146
|
05/09/2024
|
13:47:23
|
BST
|
7
|
74.8800
|
XLON
|
1063846898848452
|
05/09/2024
|
13:47:23
|
BST
|
52
|
74.8800
|
XLON
|
1063846898848453
|
05/09/2024
|
13:48:15
|
BST
|
4
|
74.8400
|
XLON
|
1063846898848521
|
05/09/2024
|
13:48:15
|
BST
|
62
|
74.8400
|
XLON
|
1063846898848522
|
05/09/2024
|
13:53:39
|
BST
|
50
|
74.8600
|
XLON
|
1063846898848753
|
05/09/2024
|
13:56:18
|
BST
|
50
|
74.8000
|
XLON
|
1063846898848861
|
05/09/2024
|
13:56:18
|
BST
|
14
|
74.8000
|
XLON
|
1063846898848862
|
05/09/2024
|
13:58:49
|
BST
|
65
|
74.8000
|
XLON
|
1063846898848971
|
05/09/2024
|
14:00:35
|
BST
|
55
|
74.8400
|
XLON
|
1063846898849057
|
05/09/2024
|
14:04:07
|
BST
|
56
|
74.8000
|
XLON
|
1063846898849160
|
05/09/2024
|
14:05:40
|
BST
|
85
|
74.8000
|
XLON
|
1063846898849260
|
05/09/2024
|
14:07:52
|
BST
|
47
|
74.8000
|
XLON
|
1063846898849510
|
05/09/2024
|
14:15:00
|
BST
|
60
|
74.9200
|
XLON
|
1063846898849939
|
05/09/2024
|
14:15:01
|
BST
|
62
|
74.8800
|
XLON
|
1063846898849985
|
05/09/2024
|
14:15:09
|
BST
|
48
|
74.8400
|
XLON
|
1063846898850055
|
05/09/2024
|
14:15:17
|
BST
|
58
|
74.8000
|
XLON
|
1063846898850144
|
05/09/2024
|
14:16:28
|
BST
|
61
|
74.7600
|
XLON
|
1063846898850283
|
05/09/2024
|
14:19:30
|
BST
|
56
|
74.8000
|
XLON
|
1063846898850493
|
05/09/2024
|
14:21:16
|
BST
|
58
|
74.8000
|
XLON
|
1063846898850597
|
05/09/2024
|
14:21:27
|
BST
|
47
|
74.7600
|
XLON
|
1063846898850632
|
05/09/2024
|
14:26:39
|
BST
|
61
|
74.8200
|
XLON
|
1063846898850862
|
05/09/2024
|
14:30:23
|
BST
|
78
|
74.8800
|
XLON
|
1063846898851195
|
05/09/2024
|
14:34:01
|
BST
|
6
|
74.8400
|
XLON
|
1063846898851573
|
05/09/2024
|
14:34:01
|
BST
|
39
|
74.8400
|
XLON
|
1063846898851574
|
05/09/2024
|
14:41:47
|
BST
|
59
|
74.8200
|
XLON
|
1063846898852042
|
05/09/2024
|
14:42:55
|
BST
|
44
|
74.7600
|
XLON
|
1063846898852066
|
05/09/2024
|
14:42:55
|
BST
|
14
|
74.7600
|
XLON
|
1063846898852067
|
05/09/2024
|
14:43:44
|
BST
|
45
|
74.7800
|
XLON
|
1063846898852104
|
05/09/2024
|
14:51:44
|
BST
|
25
|
74.8400
|
XLON
|
1063846898852516
|
05/09/2024
|
14:51:44
|
BST
|
40
|
74.8400
|
XLON
|
1063846898852517
|
05/09/2024
|
14:52:10
|
BST
|
31
|
74.8000
|
XLON
|
1063846898852542
|
05/09/2024
|
14:52:10
|
BST
|
17
|
74.8000
|
XLON
|
1063846898852543
|
05/09/2024
|
14:53:28
|
BST
|
71
|
74.8400
|
XLON
|
1063846898852601
|
05/09/2024
|
15:00:24
|
BST
|
86
|
74.8800
|
XLON
|
1063846898853090
|
05/09/2024
|
15:04:53
|
BST
|
7
|
74.9200
|
XLON
|
1063846898853398
|
05/09/2024
|
15:04:53
|
BST
|
79
|
74.9200
|
XLON
|
1063846898853399
|
05/09/2024
|
15:06:59
|
BST
|
87
|
74.9200
|
XLON
|
1063846898853523
|
05/09/2024
|
15:10:14
|
BST
|
86
|
74.9200
|
XLON
|
1063846898853765
|
05/09/2024
|
15:11:03
|
BST
|
91
|
74.8800
|
XLON
|
1063846898853832
|
05/09/2024
|
15:12:16
|
BST
|
86
|
74.8800
|
XLON
|
1063846898853904
|
05/09/2024
|
15:14:04
|
BST
|
36
|
74.8800
|
XLON
|
1063846898854027
|
05/09/2024
|
15:14:04
|
BST
|
52
|
74.8800
|
XLON
|
1063846898854028
|
05/09/2024
|
15:15:27
|
BST
|
86
|
74.9600
|
XLON
|
1063846898854209
|
05/09/2024
|
15:20:21
|
BST
|
87
|
74.9200
|
XLON
|
1063846898854470
|
05/09/2024
|
15:25:38
|
BST
|
91
|
74.9600
|
XLON
|
1063846898854886
|
05/09/2024
|
15:27:30
|
BST
|
73
|
74.9600
|
XLON
|
1063846898855005
|
05/09/2024
|
15:27:30
|
BST
|
17
|
74.9600
|
XLON
|
1063846898855006
|
05/09/2024
|
15:30:09
|
BST
|
87
|
74.9600
|
XLON
|
1063846898855296
|
05/09/2024
|
15:30:53
|
BST
|
87
|
75.0000
|
XLON
|
1063846898855521
|
05/09/2024
|
15:31:56
|
BST
|
87
|
74.9600
|
XLON
|
1063846898855767
|
05/09/2024
|
15:34:24
|
BST
|
91
|
75.0600
|
XLON
|
1063846898856258
|
05/09/2024
|
15:34:26
|
BST
|
88
|
75.0000
|
XLON
|
1063846898856272
|
05/09/2024
|
15:34:53
|
BST
|
57
|
74.9600
|
XLON
|
1063846898856412
|
05/09/2024
|
15:34:53
|
BST
|
29
|
74.9600
|
XLON
|
1063846898856413
|
05/09/2024
|
15:38:02
|
BST
|
86
|
75.2800
|
XLON
|
1063846898856926
|
05/09/2024
|
15:46:14
|
BST
|
61
|
75.4400
|
XLON
|
1063846898858004
|
05/09/2024
|
15:46:14
|
BST
|
27
|
75.4400
|
XLON
|
1063846898858005
|
05/09/2024
|
15:47:40
|
BST
|
86
|
75.4000
|
XLON
|
1063846898858166
|
05/09/2024
|
15:48:25
|
BST
|
46
|
75.4000
|
XLON
|
1063846898858212
|
05/09/2024
|
15:48:25
|
BST
|
45
|
75.4000
|
XLON
|
1063846898858213
|
05/09/2024
|
15:49:53
|
BST
|
88
|
75.3600
|
XLON
|
1063846898858346
|
05/09/2024
|
15:51:41
|
BST
|
86
|
75.3600
|
XLON
|
1063846898858450
|
05/09/2024
|
15:51:54
|
BST
|
80
|
75.3600
|
XLON
|
1063846898858458
|
05/09/2024
|
15:51:54
|
BST
|
7
|
75.3600
|
XLON
|
1063846898858459
|
05/09/2024
|
15:55:09
|
BST
|
87
|
75.4200
|
XLON
|
1063846898858732
|
05/09/2024
|
15:57:26
|
BST
|
86
|
75.4200
|
XLON
|
1063846898858958
|
05/09/2024
|
15:57:34
|
BST
|
65
|
75.3800
|
XLON
|
1063846898858973
|
05/09/2024
|
15:57:34
|
BST
|
25
|
75.3800
|
XLON
|
1063846898858974
|
05/09/2024
|
15:59:38
|
BST
|
88
|
75.4400
|
XLON
|
1063846898859131
|
05/09/2024
|
15:59:59
|
BST
|
10
|
75.4800
|
XLON
|
1063846898859213
|
05/09/2024
|
15:59:59
|
BST
|
78
|
75.4800
|
XLON
|
1063846898859214
|
05/09/2024
|
16:00:23
|
BST
|
10
|
75.5200
|
XLON
|
1063846898859444
|
05/09/2024
|
16:00:23
|
BST
|
78
|
75.5200
|
XLON
|
1063846898859445
|
05/09/2024
|
16:00:23
|
BST
|
8
|
75.4600
|
XLON
|
1063846898859448
|
05/09/2024
|
16:00:23
|
BST
|
9
|
75.4600
|
XLON
|
1063846898859449
|
05/09/2024
|
16:03:08
|
BST
|
78
|
75.6200
|
XLON
|
1063846898859922
|
05/09/2024
|
16:03:08
|
BST
|
9
|
75.6200
|
XLON
|
1063846898859923
|
05/09/2024
|
16:03:48
|
BST
|
87
|
75.6200
|
XLON
|
1063846898859983
|
05/09/2024
|
16:04:46
|
BST
|
89
|
75.6200
|
XLON
|
1063846898860108
|
05/09/2024
|
16:05:00
|
BST
|
91
|
75.5800
|
XLON
|
1063846898860127
|
05/09/2024
|
16:05:10
|
BST
|
87
|
75.5800
|
XLON
|
1063846898860155
|
05/09/2024
|
16:07:02
|
BST
|
90
|
75.6600
|
XLON
|
1063846898860316
|
05/09/2024
|
16:07:18
|
BST
|
89
|
75.6200
|
XLON
|
1063846898860367
|
05/09/2024
|
16:08:05
|
BST
|
87
|
75.5800
|
XLON
|
1063846898860423
|
05/09/2024
|
16:09:01
|
BST
|
62
|
75.5600
|
XLON
|
1063846898860469
|
05/09/2024
|
16:09:01
|
BST
|
24
|
75.5600
|
XLON
|
1063846898860470
|
05/09/2024
|
16:09:51
|
BST
|
88
|
75.5200
|
XLON
|
1063846898860542
|
05/09/2024
|
16:10:37
|
BST
|
87
|
75.4800
|
XLON
|
1063846898860608
|
05/09/2024
|
16:11:32
|
BST
|
87
|
75.4600
|
XLON
|
1063846898860724
|
05/09/2024
|
16:11:43
|
BST
|
87
|
75.4200
|
XLON
|
1063846898860793
|
05/09/2024
|
16:12:13
|
BST
|
8
|
75.4200
|
XLON
|
1063846898860857
|
05/09/2024
|
16:12:13
|
BST
|
83
|
75.4200
|
XLON
|
1063846898860858
|
05/09/2024
|
16:14:04
|
BST
|
90
|
75.4800
|
XLON
|
1063846898861022
|
05/09/2024
|
16:14:32
|
BST
|
86
|
75.4200
|
XLON
|
1063846898861050
|
05/09/2024
|
16:14:40
|
BST
|
88
|
75.4200
|
XLON
|
1063846898861060
|
05/09/2024
|
16:15:50
|
BST
|
63
|
75.4200
|
XLON
|
1063846898861220
|
05/09/2024
|
16:16:21
|
BST
|
55
|
75.4600
|
XLON
|
1063846898861354
|
05/09/2024
|
16:16:32
|
BST
|
55
|
75.4800
|
XLON
|
1063846898861376
|
05/09/2024
|
16:16:32
|
BST
|
13
|
75.4800
|
XLON
|
1063846898861377
|
05/09/2024
|
16:19:01
|
BST
|
42
|
75.5000
|
XLON
|
1063846898861814
|
05/09/2024
|
16:19:01
|
BST
|
29
|
75.5000
|
XLON
|
1063846898861815
|
05/09/2024
|
16:19:04
|
BST
|
57
|
75.4600
|
XLON
|
1063846898861821
|
05/09/2024
|
16:23:30
|
BST
|
63
|
75.5200
|
XLON
|
1063846898862606
|
05/09/2024
|
16:23:30
|
BST
|
2
|
75.5200
|
XLON
|
1063846898862607
|
05/09/2024
|
16:25:45
|
BST
|
72
|
75.5400
|
XLON
|
1063846898862920
|
05/09/2024
|
16:27:07
|
BST
|
64
|
75.6000
|
XLON
|
1063846898863137
|
05/09/2024
|
16:27:07
|
BST
|
22
|
75.6000
|
XLON
|
1063846898863138
|
05/09/2024
|
16:27:54
|
BST
|
87
|
75.6000
|
XLON
|
1063846898863197
|
05/09/2024
|
16:29:04
|
BST
|
79
|
75.6000
|
XLON
|
1063846898863332
|
05/09/2024
|
16:31:55
|
BST
|
89
|
75.6400
|
XLON
|
1063846898863812
|
05/09/2024
|
16:32:31
|
BST
|
71
|
75.6600
|
XLON
|
1063846898863866
|
05/09/2024
|
16:32:37
|
BST
|
47
|
75.6600
|
XLON
|
1063846898863884
|
05/09/2024
|
16:33:58
|
BST
|
71
|
75.6600
|
XLON
|
1063846898864132
|
05/09/2024
|
16:33:58
|
BST
|
114
|
75.6400
|
XLON
|
1063846898864148
|
05/09/2024
|
16:33:58
|
BST
|
84
|
75.6000
|
XLON
|
1063846898864149
|
05/09/2024
|
16:36:32
|
BST
|
48
|
75.5400
|
XLON
|
1063846898864341
|
05/09/2024
|
16:36:32
|
BST
|
89
|
75.5000
|
XLON
|
1063846898864357
|
05/09/2024
|
16:36:32
|
BST
|
90
|
75.4600
|
XLON
|
1063846898864377
|
05/09/2024
|
16:36:32
|
BST
|
43
|
75.4800
|
XLON
|
1063846898864408
|
05/09/2024
|
16:36:32
|
BST
|
13
|
75.4800
|
XLON
|
1063846898864409
|
05/09/2024
|
16:36:39
|
BST
|
34
|
75.5000
|
XLON
|
1063846898864432
|
05/09/2024
|
16:36:42
|
BST
|
20
|
75.5000
|
XLON
|
1063846898864441
|
05/09/2024
|
16:38:31
|
BST
|
86
|
75.5800
|
XLON
|
1063846898864657
|
05/09/2024
|
16:38:31
|
BST
|
34
|
75.5800
|
XLON
|
1063846898864659
|
05/09/2024
|
16:38:31
|
BST
|
43
|
75.5800
|
XLON
|
1063846898864660
|
05/09/2024
|
16:38:31
|
BST
|
34
|
75.6000
|
XLON
|
1063846898864661
|
05/09/2024
|
16:38:31
|
BST
|
3
|
75.6000
|
XLON
|
1063846898864662
|
05/09/2024
|
16:39:28
|
BST
|
43
|
75.5800
|
XLON
|
1063846898864773
|
05/09/2024
|
16:39:28
|
BST
|
35
|
75.5800
|
XLON
|
1063846898864774
|
05/09/2024
|
16:39:28
|
BST
|
13
|
75.5800
|
XLON
|
1063846898864778
|
05/09/2024
|
16:39:28
|
BST
|
43
|
75.5800
|
XLON
|
1063846898864779
|
05/09/2024
|
16:39:28
|
BST
|
13
|
75.5800
|
XLON
|
1063846898864780
|
05/09/2024
|
16:39:28
|
BST
|
20
|
75.5800
|
XLON
|
1063846898864781
|
05/09/2024
|
16:39:29
|
BST
|
12
|
75.5800
|
XLON
|
1063846898864782
|
05/09/2024
|
16:39:29
|
BST
|
43
|
75.5800
|
XLON
|
1063846898864783
|
05/09/2024
|
16:39:29
|
BST
|
12
|
75.5800
|
XLON
|
1063846898864784
|
05/09/2024
|
16:39:29
|
BST
|
34
|
75.5600
|
XLON
|
1063846898864800
|
05/09/2024
|
16:39:29
|
BST
|
13
|
75.5800
|
XLON
|
1063846898864801
|
05/09/2024
|
16:39:29
|
BST
|
43
|
75.5800
|
XLON
|
1063846898864802
|
05/09/2024
|
16:39:29
|
BST
|
19
|
75.5800
|
XLON
|
1063846898864803
|
05/09/2024
|
16:39:29
|
BST
|
5
|
75.5800
|
XLON
|
1063846898864804
|
05/09/2024
|
16:40:01
|
BST
|
90
|
75.5400
|
XLON
|
1063846898864845
|
05/09/2024
|
16:40:02
|
BST
|
11
|
75.5200
|
XLON
|
1063846898864861
|
05/09/2024
|
16:40:02
|
BST
|
10
|
75.5200
|
XLON
|
1063846898864862
|
05/09/2024
|
16:40:02
|
BST
|
10
|
75.5200
|
XLON
|
1063846898864863
|
05/09/2024
|
16:40:02
|
BST
|
12
|
75.5200
|
XLON
|
1063846898864864
|
05/09/2024
|
16:40:02
|
BST
|
13
|
75.5200
|
XLON
|
1063846898864865
|
05/09/2024
|
16:40:02
|
BST
|
43
|
75.5200
|
XLON
|
1063846898864866
|
05/09/2024
|
16:40:02
|
BST
|
88
|
75.5000
|
XLON
|
1063846898864867
|
05/09/2024
|
16:40:31
|
BST
|
43
|
75.5000
|
XLON
|
1063846898864957
|
05/09/2024
|
16:40:31
|
BST
|
10
|
75.5000
|
XLON
|
1063846898864958
|
05/09/2024
|
16:41:09
|
BST
|
13
|
75.5200
|
XLON
|
1063846898865027
|
05/09/2024
|
16:41:09
|
BST
|
43
|
75.5200
|
XLON
|
1063846898865028
|
05/09/2024
|
16:41:09
|
BST
|
12
|
75.5200
|
XLON
|
1063846898865029
|
05/09/2024
|
16:41:51
|
BST
|
11
|
75.5200
|
XLON
|
1063846898865055
|
05/09/2024
|
16:41:51
|
BST
|
43
|
75.5200
|
XLON
|
1063846898865056
|
05/09/2024
|
16:41:51
|
BST
|
13
|
75.5200
|
XLON
|
1063846898865057
|
05/09/2024
|
16:41:52
|
BST
|
12
|
75.5000
|
XLON
|
1063846898865059
|
05/09/2024
|
16:41:52
|
BST
|
43
|
75.5000
|
XLON
|
1063846898865060
|
05/09/2024
|
16:41:52
|
BST
|
10
|
75.5000
|
XLON
|
1063846898865061
|
05/09/2024
|
16:44:47
|
BST
|
12
|
75.5400
|
XLON
|
1063846898865334
|
05/09/2024
|
16:44:47
|
BST
|
39
|
75.5400
|
XLON
|
1063846898865335
|
05/09/2024
|
16:44:47
|
BST
|
43
|
75.5400
|
XLON
|
1063846898865336
|
05/09/2024
|
16:44:48
|
BST
|
11
|
75.5200
|
XLON
|
1063846898865337
|
05/09/2024
|
16:44:48
|
BST
|
78
|
75.5200
|
XLON
|
1063846898865338
|
05/09/2024
|
16:44:52
|
BST
|
35
|
75.5000
|
XLON
|
1063846898865348
|
05/09/2024
|
16:45:09
|
BST
|
89
|
75.4800
|
XLON
|
1063846898865407
|
05/09/2024
|
16:45:09
|
BST
|
51
|
75.5200
|
XLON
|
1063846898865411
|
05/09/2024
|
16:45:09
|
BST
|
13
|
75.5200
|
XLON
|
1063846898865412
|
05/09/2024
|
16:45:09
|
BST
|
12
|
75.5200
|
XLON
|
1063846898865413
|
05/09/2024
|
16:45:09
|
BST
|
12
|
75.5200
|
XLON
|
1063846898865414
|
05/09/2024
|
16:45:09
|
BST
|
26
|
75.5200
|
XLON
|
1063846898865415
|
05/09/2024
|
16:45:54
|
BST
|
12
|
75.4800
|
XLON
|
1063846898865515
|
05/09/2024
|
16:45:54
|
BST
|
43
|
75.4800
|
XLON
|
1063846898865516
|
05/09/2024
|
16:45:56
|
BST
|
16
|
75.4800
|
XLON
|
1063846898865544
|
05/09/2024
|
16:45:56
|
BST
|
43
|
75.4800
|
XLON
|
1063846898865545
|
05/09/2024
|
16:46:56
|
BST
|
10
|
75.5200
|
XLON
|
1063846898865668
|
05/09/2024
|
16:46:56
|
BST
|
35
|
75.5200
|
XLON
|
1063846898865669
|
05/09/2024
|
16:46:57
|
BST
|
12
|
75.5200
|
XLON
|
1063846898865670
|
05/09/2024
|
16:46:57
|
BST
|
12
|
75.5200
|
XLON
|
1063846898865671
|
05/09/2024
|
16:47:03
|
BST
|
87
|
75.5000
|
XLON
|
1063846898865678
|
05/09/2024
|
16:48:04
|
BST
|
11
|
75.4600
|
XLON
|
1063846898865786
|
05/09/2024
|
16:48:04
|
BST
|
34
|
75.4600
|
XLON
|
1063846898865787
|
05/09/2024
|
16:48:30
|
BST
|
72
|
75.4400
|
XLON
|
1063846898865837
|
05/09/2024
|
16:48:30
|
BST
|
18
|
75.4400
|
XLON
|
1063846898865838
|
05/09/2024
|
16:50:31
|
BST
|
12
|
75.3800
|
XLON
|
1063846898866097
|
05/09/2024
|
16:50:31
|
BST
|
75
|
75.3800
|
XLON
|
1063846898866098
|
05/09/2024
|
16:51:44
|
BST
|
86
|
75.4000
|
XLON
|
1063846898866262
|
05/09/2024
|
16:53:11
|
BST
|
90
|
75.3600
|
XLON
|
1063846898866427
|
05/09/2024
|
16:54:32
|
BST
|
87
|
75.3600
|
XLON
|
1063846898866579
|
05/09/2024
|
16:54:32
|
BST
|
91
|
75.3200
|
XLON
|
1063846898866592
|
05/09/2024
|
16:54:54
|
BST
|
33
|
75.3600
|
XLON
|
1063846898866656
|
05/09/2024
|
16:54:54
|
BST
|
20
|
75.3600
|
XLON
|
1063846898866657
|
05/09/2024
|
16:55:25
|
BST
|
34
|
75.3400
|
XLON
|
1063846898866727
|
05/09/2024
|
16:55:25
|
BST
|
43
|
75.3400
|
XLON
|
1063846898866728
|
05/09/2024
|
16:57:05
|
BST
|
15
|
75.4000
|
XLON
|
1063846898866927
|
05/09/2024
|
16:57:05
|
BST
|
43
|
75.4000
|
XLON
|
1063846898866928
|
05/09/2024
|
16:57:05
|
BST
|
11
|
75.4000
|
XLON
|
1063846898866929
|
05/09/2024
|
16:57:57
|
BST
|
37
|
75.4000
|
XLON
|
1063846898867040
|
05/09/2024
|
16:57:58
|
BST
|
43
|
75.4000
|
XLON
|
1063846898867041
|
05/09/2024
|
16:57:58
|
BST
|
12
|
75.4000
|
XLON
|
1063846898867042
|
05/09/2024
|
16:57:58
|
BST
|
12
|
75.4000
|
XLON
|
1063846898867043
|
05/09/2024
|
16:57:58
|
BST
|
12
|
75.4000
|
XLON
|
1063846898867044
|
05/09/2024
|
16:58:05
|
BST
|
14
|
75.4000
|
XLON
|
1063846898867048
|
05/09/2024
|
16:58:05
|
BST
|
43
|
75.4000
|
XLON
|
1063846898867049
|
05/09/2024
|
16:58:05
|
BST
|
13
|
75.4000
|
XLON
|
1063846898867050
|
05/09/2024
|
16:58:05
|
BST
|
11
|
75.4000
|
XLON
|
1063846898867051
|
05/09/2024
|
16:58:05
|
BST
|
43
|
75.4000
|
XLON
|
1063846898867052
|
05/09/2024
|
16:58:05
|
BST
|
14
|
75.4000
|
XLON
|
1063846898867053
|
05/09/2024
|
16:58:05
|
BST
|
10
|
75.4000
|
XLON
|
1063846898867054
|
05/09/2024
|
16:58:06
|
BST
|
10
|
75.4000
|
XLON
|
1063846898867055
|
05/09/2024
|
16:58:06
|
BST
|
43
|
75.4000
|
XLON
|
1063846898867056
|
05/09/2024
|
16:58:06
|
BST
|
14
|
75.4000
|
XLON
|
1063846898867057
|
05/09/2024
|
16:58:06
|
BST
|
12
|
75.4000
|
XLON
|
1063846898867058
|
05/09/2024
|
16:58:06
|
BST
|
90
|
75.3800
|
XLON
|
1063846898867059
|
05/09/2024
|
16:58:55
|
BST
|
86
|
75.3400
|
XLON
|
1063846898867127
|
05/09/2024
|
16:58:55
|
BST
|
19
|
75.3600
|
XLON
|
1063846898867131
|
05/09/2024
|
16:58:55
|
BST
|
26
|
75.3600
|
XLON
|
1063846898867132
|
05/09/2024
|
16:59:00
|
BST
|
63
|
75.3400
|
XLON
|
1063846898867133
|
05/09/2024
|
16:59:00
|
BST
|
24
|
75.3400
|
XLON
|
1063846898867134
|
05/09/2024
|
16:59:16
|
BST
|
88
|
75.3000
|
XLON
|
1063846898867162
|
05/09/2024
|
16:59:43
|
BST
|
89
|
75.2400
|
XLON
|
1063846898867289
|
05/09/2024
|
17:00:39
|
BST
|
89
|
75.2400
|
XLON
|
1063846898867439
|
05/09/2024
|
17:00:52
|
BST
|
89
|
75.2000
|
XLON
|
1063846898867474
|
05/09/2024
|
17:01:39
|
BST
|
86
|
75.1400
|
XLON
|
1063846898867618
|
05/09/2024
|
17:02:37
|
BST
|
62
|
75.1800
|
XLON
|
1063846898867770
|
05/09/2024
|
17:02:37
|
BST
|
19
|
75.1800
|
XLON
|
1063846898867771
|
05/09/2024
|
17:02:37
|
BST
|
8
|
75.1800
|
XLON
|
1063846898867772
|
05/09/2024
|
17:02:39
|
BST
|
30
|
75.1400
|
XLON
|
1063846898867775
|
05/09/2024
|
17:03:10
|
BST
|
57
|
75.1400
|
XLON
|
1063846898867914
|
05/09/2024
|
17:05:42
|
BST
|
50
|
75.2000
|
XLON
|
1063846898868195
|
05/09/2024
|
17:05:42
|
BST
|
32
|
75.2000
|
XLON
|
1063846898868196
|
05/09/2024
|
17:05:42
|
BST
|
21
|
75.2000
|
XLON
|
1063846898868197
|
05/09/2024
|
17:05:52
|
BST
|
89
|
75.2200
|
XLON
|
1063846898868206
|
05/09/2024
|
17:05:52
|
BST
|
45
|
75.2200
|
XLON
|
1063846898868209
|
05/09/2024
|
17:07:28
|
BST
|
91
|
75.1800
|
XLON
|
1063846898868491
|
05/09/2024
|
17:08:06
|
BST
|
91
|
75.2000
|
XLON
|
1063846898868593
|
05/09/2024
|
17:09:01
|
BST
|
45
|
75.2000
|
XLON
|
1063846898868782
|
05/09/2024
|
17:09:01
|
BST
|
45
|
75.2000
|
XLON
|
1063846898868783
|
05/09/2024
|
17:10:13
|
BST
|
87
|
75.1800
|
XLON
|
1063846898868964
|
05/09/2024
|
17:10:33
|
BST
|
11
|
75.1800
|
XLON
|
1063846898868993
|
05/09/2024
|
17:10:33
|
BST
|
63
|
75.1800
|
XLON
|
1063846898868994
|
05/09/2024
|
17:10:33
|
BST
|
30
|
75.1800
|
XLON
|
1063846898868995
|
05/09/2024
|
17:10:33
|
BST
|
2
|
75.1800
|
XLON
|
1063846898868996
|
05/09/2024
|
17:11:14
|
BST
|
59
|
75.2000
|
XLON
|
1063846898869084
|
05/09/2024
|
17:11:14
|
BST
|
19
|
75.2000
|
XLON
|
1063846898869085
|
05/09/2024
|
17:11:54
|
BST
|
86
|
75.2200
|
XLON
|
1063846898869184
|
05/09/2024
|
17:12:23
|
BST
|
91
|
75.1800
|
XLON
|
1063846898869226
|
05/09/2024
|
17:13:03
|
BST
|
51
|
75.1400
|
XLON
|
1063846898869364
|
05/09/2024
|
17:13:03
|
BST
|
34
|
75.1400
|
XLON
|
1063846898869365
|
05/09/2024
|
17:13:03
|
BST
|
3
|
75.1400
|
XLON
|
1063846898869366
|
05/09/2024
|
17:13:36
|
BST
|
87
|
75.1200
|
XLON
|
1063846898869507
|
05/09/2024
|
17:13:59
|
BST
|
25
|
75.1400
|
XLON
|
1063846898869649
|
05/09/2024
|
17:13:59
|
BST
|
11
|
75.1400
|
XLON
|
1063846898869650
|
05/09/2024
|
17:13:59
|
BST
|
69
|
75.1400
|
XLON
|
1063846898869651
|
05/09/2024
|
17:14:00
|
BST
|
24
|
75.1400
|
XLON
|
1063846898869659
|
05/09/2024
|
17:14:00
|
BST
|
21
|
75.1400
|
XLON
|
1063846898869660
|
05/09/2024
|
17:14:08
|
BST
|
45
|
75.1400
|
XLON
|
1063846898869689
|
05/09/2024
|
17:14:10
|
BST
|
45
|
75.1000
|
XLON
|
1063846898869712
|
05/09/2024
|
17:14:12
|
BST
|
22
|
75.0800
|
XLON
|
1063846898869733
|
05/09/2024
|
17:14:12
|
BST
|
64
|
75.0800
|
XLON
|
1063846898869734
|
05/09/2024
|
17:15:46
|
BST
|
45
|
75.1200
|
XLON
|
1063846898870197
|
05/09/2024
|
17:15:46
|
BST
|
12
|
75.1200
|
XLON
|
1063846898870199
|
05/09/2024
|
17:15:46
|
BST
|
33
|
75.1200
|
XLON
|
1063846898870200
|
05/09/2024
|
17:15:51
|
BST
|
10
|
75.1200
|
XLON
|
1063846898870211
|
05/09/2024
|
17:15:51
|
BST
|
38
|
75.1200
|
XLON
|
1063846898870212
|
05/09/2024
|
17:15:56
|
BST
|
88
|
75.1000
|
XLON
|
1063846898870220
|
05/09/2024
|
17:17:15
|
BST
|
88
|
75.1000
|
XLON
|
1063846898870575
|
05/09/2024
|
17:18:12
|
BST
|
65
|
75.1000
|
XLON
|
1063846898870712
|
05/09/2024
|
17:18:51
|
BST
|
18
|
75.1000
|
XLON
|
1063846898870820
|
05/09/2024
|
17:18:51
|
BST
|
27
|
75.1000
|
XLON
|
1063846898870821
|
05/09/2024
|
17:19:08
|
BST
|
20
|
75.0800
|
XLON
|
1063846898870842
|
05/09/2024
|
17:19:08
|
BST
|
21
|
75.0800
|
XLON
|
1063846898870843
|
05/09/2024
|
17:19:09
|
BST
|
22
|
75.0800
|
XLON
|
1063846898870859
|
05/09/2024
|
17:19:09
|
BST
|
23
|
75.0800
|
XLON
|
1063846898870860
|
05/09/2024
|
17:19:09
|
BST
|
40
|
75.0800
|
XLON
|
1063846898870867
|
05/09/2024
|
17:19:09
|
BST
|
5
|
75.0800
|
XLON
|
1063846898870868
|
05/09/2024
|
17:20:19
|
BST
|
13
|
75.1200
|
XLON
|
1063846898871099
|
05/09/2024
|
17:20:19
|
BST
|
56
|
75.1200
|
XLON
|
1063846898871100
|
05/09/2024
|
17:20:31
|
BST
|
89
|
75.1000
|
XLON
|
1063846898871133
|
05/09/2024
|
17:21:05
|
BST
|
3
|
75.0800
|
XLON
|
1063846898871211
|
05/09/2024
|
17:21:53
|
BST
|
65
|
75.0800
|
XLON
|
1063846898871387
|
05/09/2024
|
17:22:00
|
BST
|
86
|
75.0600
|
XLON
|
1063846898871443
|
05/09/2024
|
17:23:07
|
BST
|
58
|
75.0800
|
XLON
|
1063846898871665
|
05/09/2024
|
17:23:07
|
BST
|
45
|
75.0800
|
XLON
|
1063846898871673
|
05/09/2024
|
17:23:58
|
BST
|
45
|
75.1000
|
XLON
|
1063846898871825
|
05/09/2024
|
17:24:29
|
BST
|
63
|
75.0800
|
XLON
|
1063846898871881
|
05/09/2024
|
17:24:29
|
BST
|
12
|
75.0800
|
XLON
|
1063846898871882
|
05/09/2024
|
17:24:31
|
BST
|
31
|
75.0800
|
XLON
|
1063846898871897
|
05/09/2024
|
17:24:31
|
BST
|
14
|
75.0800
|
XLON
|
1063846898871898
|
05/09/2024
|
17:24:31
|
BST
|
73
|
75.0600
|
XLON
|
1063846898871901
|
05/09/2024
|
17:25:15
|
BST
|
83
|
75.1000
|
XLON
|
1063846898872011
|
05/09/2024
|
17:25:56
|
BST
|
45
|
75.0800
|
XLON
|
1063846898872141
|
05/09/2024
|
17:25:56
|
BST
|
80
|
75.0600
|
XLON
|
1063846898872148
|
05/09/2024
|
17:26:24
|
BST
|
87
|
75.0200
|
XLON
|
1063846898872319
|
05/09/2024
|
17:27:34
|
BST
|
55
|
75.0200
|
XLON
|
1063846898872532
|
05/09/2024
|
17:27:37
|
BST
|
45
|
75.0200
|
XLON
|
1063846898872538
|
05/09/2024
|
17:28:34
|
BST
|
22
|
75.0200
|
XLON
|
1063846898872798
|
05/09/2024
|
17:28:34
|
BST
|
88
|
75.0200
|
XLON
|
1063846898872799
|
05/09/2024
|
17:28:34
|
BST
|
4
|
75.0200
|
XLON
|
1063846898872800
|
05/09/2024
|
17:28:35
|
BST
|
9
|
75.0200
|
XLON
|
1063846898872803
|
05/09/2024
|
17:28:35
|
BST
|
12
|
75.0200
|
XLON
|
1063846898872804
|
05/09/2024
|
17:28:35
|
BST
|
28
|
75.0200
|
XLON
|
1063846898872805
|
05/09/2024
|
17:28:35
|
BST
|
18
|
75.0200
|
XLON
|
1063846898872806
|
05/09/2024
|
17:29:01
|
BST
|
22
|
75.0000
|
XLON
|
1063846898872908
|
05/09/2024
|
17:29:15
|
BST
|
49
|
75.0200
|
XLON
|
1063846898872976
|
05/09/2024
|
17:29:27
|
BST
|
21
|
75.0000
|
XLON
|
1063846898873029
|
|
|
|
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
POSFLFSDASIEIIS
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