InterContinental Hotels Group PLC Transaction in Own Shares
2024年9月13日 - 3:00PM
RNS Regulatory News
RNS Number : 0401E
InterContinental Hotels Group PLC
13 September 2024
13
September 2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 12
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:
|
12 September 2024
|
|
|
Aggregate number of ordinary shares
purchased:
|
29,381
|
|
|
Lowest price paid per
share:
|
£ 76.4600
|
|
|
Highest price paid per
share:
|
£ 77.5400
|
|
|
Average price paid per
share:
|
£ 77.2117
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 159,500,696 ordinary shares in issue (excluding
6,956,782 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: 29,381 (ISIN:
GB00BHJYC057)
Date of purchases: 12 September
2024
Investment firm: GSI
Aggregated information:
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares
purchased
|
29,381
|
|
|
|
Highest price paid (per
ordinary share)
|
£
77.5400
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
76.4600
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
77.2117
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
12/09/2024
|
09:31:10
|
BST
|
96
|
77.5200
|
XLON
|
1068176225867218
|
12/09/2024
|
09:33:04
|
BST
|
94
|
77.4800
|
XLON
|
1068176225867342
|
12/09/2024
|
09:35:58
|
BST
|
96
|
77.5200
|
XLON
|
1068176225867672
|
12/09/2024
|
09:37:49
|
BST
|
98
|
77.4800
|
XLON
|
1068176225867855
|
12/09/2024
|
09:38:48
|
BST
|
33
|
77.4400
|
XLON
|
1068176225867919
|
12/09/2024
|
09:38:48
|
BST
|
64
|
77.4400
|
XLON
|
1068176225867920
|
12/09/2024
|
09:44:10
|
BST
|
89
|
77.4200
|
XLON
|
1068176225868289
|
12/09/2024
|
09:54:24
|
BST
|
33
|
77.4200
|
XLON
|
1068176225869146
|
12/09/2024
|
09:54:24
|
BST
|
64
|
77.4200
|
XLON
|
1068176225869147
|
12/09/2024
|
09:54:29
|
BST
|
76
|
77.3800
|
XLON
|
1068176225869168
|
12/09/2024
|
09:57:25
|
BST
|
71
|
77.3400
|
XLON
|
1068176225869389
|
12/09/2024
|
09:57:37
|
BST
|
54
|
77.2800
|
XLON
|
1068176225869410
|
12/09/2024
|
09:57:37
|
BST
|
38
|
77.2800
|
XLON
|
1068176225869411
|
12/09/2024
|
09:58:18
|
BST
|
72
|
77.2400
|
XLON
|
1068176225869458
|
12/09/2024
|
09:58:35
|
BST
|
26
|
77.2400
|
XLON
|
1068176225869476
|
12/09/2024
|
10:02:06
|
BST
|
80
|
77.1800
|
XLON
|
1068176225869800
|
12/09/2024
|
10:02:06
|
BST
|
16
|
77.1800
|
XLON
|
1068176225869801
|
12/09/2024
|
10:03:15
|
BST
|
40
|
77.1800
|
XLON
|
1068176225869883
|
12/09/2024
|
10:03:15
|
BST
|
18
|
77.1800
|
XLON
|
1068176225869884
|
12/09/2024
|
10:03:15
|
BST
|
34
|
77.1800
|
XLON
|
1068176225869885
|
12/09/2024
|
10:03:27
|
BST
|
98
|
77.1400
|
XLON
|
1068176225869894
|
12/09/2024
|
10:05:03
|
BST
|
92
|
77.1600
|
XLON
|
1068176225870003
|
12/09/2024
|
10:05:49
|
BST
|
60
|
77.1600
|
XLON
|
1068176225870085
|
12/09/2024
|
10:06:08
|
BST
|
46
|
77.1600
|
XLON
|
1068176225870100
|
12/09/2024
|
10:06:58
|
BST
|
92
|
77.1200
|
XLON
|
1068176225870195
|
12/09/2024
|
10:10:40
|
BST
|
73
|
77.1400
|
XLON
|
1068176225870738
|
12/09/2024
|
10:14:09
|
BST
|
80
|
77.1800
|
XLON
|
1068176225871143
|
12/09/2024
|
10:15:14
|
BST
|
37
|
77.1200
|
XLON
|
1068176225871292
|
12/09/2024
|
10:15:14
|
BST
|
22
|
77.1200
|
XLON
|
1068176225871293
|
12/09/2024
|
10:17:18
|
BST
|
44
|
77.1200
|
XLON
|
1068176225871614
|
12/09/2024
|
10:17:19
|
BST
|
87
|
77.0800
|
XLON
|
1068176225871624
|
12/09/2024
|
10:17:19
|
BST
|
5
|
77.0800
|
XLON
|
1068176225871625
|
12/09/2024
|
10:17:23
|
BST
|
82
|
77.0200
|
XLON
|
1068176225871636
|
12/09/2024
|
10:17:27
|
BST
|
42
|
76.9800
|
XLON
|
1068176225871641
|
12/09/2024
|
10:19:43
|
BST
|
29
|
76.9000
|
XLON
|
1068176225871890
|
12/09/2024
|
10:19:43
|
BST
|
15
|
76.9000
|
XLON
|
1068176225871891
|
12/09/2024
|
10:19:46
|
BST
|
29
|
76.8600
|
XLON
|
1068176225871895
|
12/09/2024
|
10:23:24
|
BST
|
61
|
76.9200
|
XLON
|
1068176225872366
|
12/09/2024
|
10:24:00
|
BST
|
49
|
76.8600
|
XLON
|
1068176225872400
|
12/09/2024
|
10:26:58
|
BST
|
61
|
76.8200
|
XLON
|
1068176225872706
|
12/09/2024
|
10:27:29
|
BST
|
53
|
76.7600
|
XLON
|
1068176225872739
|
12/09/2024
|
10:32:04
|
BST
|
54
|
76.6800
|
XLON
|
1068176225873093
|
12/09/2024
|
10:35:34
|
BST
|
80
|
76.7400
|
XLON
|
1068176225873427
|
12/09/2024
|
10:35:34
|
BST
|
7
|
76.7400
|
XLON
|
1068176225873428
|
12/09/2024
|
10:36:39
|
BST
|
71
|
76.6800
|
XLON
|
1068176225873514
|
12/09/2024
|
10:36:39
|
BST
|
10
|
76.6800
|
XLON
|
1068176225873515
|
12/09/2024
|
10:39:32
|
BST
|
55
|
76.6400
|
XLON
|
1068176225873696
|
12/09/2024
|
10:42:06
|
BST
|
31
|
76.7800
|
XLON
|
1068176225873886
|
12/09/2024
|
10:42:06
|
BST
|
60
|
76.7800
|
XLON
|
1068176225873887
|
12/09/2024
|
10:42:43
|
BST
|
86
|
76.7400
|
XLON
|
1068176225873941
|
12/09/2024
|
10:45:50
|
BST
|
52
|
76.6800
|
XLON
|
1068176225874181
|
12/09/2024
|
10:45:50
|
BST
|
25
|
76.6800
|
XLON
|
1068176225874182
|
12/09/2024
|
10:47:09
|
BST
|
45
|
76.7000
|
XLON
|
1068176225874330
|
12/09/2024
|
10:47:09
|
BST
|
14
|
76.7000
|
XLON
|
1068176225874331
|
12/09/2024
|
10:48:05
|
BST
|
44
|
76.6400
|
XLON
|
1068176225874461
|
12/09/2024
|
10:48:12
|
BST
|
55
|
76.6000
|
XLON
|
1068176225874468
|
12/09/2024
|
10:51:24
|
BST
|
40
|
76.6200
|
XLON
|
1068176225874755
|
12/09/2024
|
10:51:24
|
BST
|
7
|
76.6200
|
XLON
|
1068176225874756
|
12/09/2024
|
10:51:28
|
BST
|
44
|
76.5800
|
XLON
|
1068176225874778
|
12/09/2024
|
10:55:07
|
BST
|
46
|
76.5400
|
XLON
|
1068176225874950
|
12/09/2024
|
10:55:55
|
BST
|
49
|
76.5000
|
XLON
|
1068176225874999
|
12/09/2024
|
10:58:00
|
BST
|
18
|
76.4600
|
XLON
|
1068176225875138
|
12/09/2024
|
10:58:00
|
BST
|
27
|
76.4600
|
XLON
|
1068176225875139
|
12/09/2024
|
11:00:21
|
BST
|
21
|
76.6800
|
XLON
|
1068176225875282
|
12/09/2024
|
11:00:21
|
BST
|
49
|
76.6800
|
XLON
|
1068176225875283
|
12/09/2024
|
11:02:10
|
BST
|
59
|
76.8600
|
XLON
|
1068176225875384
|
12/09/2024
|
11:05:54
|
BST
|
79
|
76.9000
|
XLON
|
1068176225875571
|
12/09/2024
|
11:07:59
|
BST
|
90
|
76.9000
|
XLON
|
1068176225875708
|
12/09/2024
|
11:11:32
|
BST
|
83
|
77.1600
|
XLON
|
1068176225875905
|
12/09/2024
|
11:13:25
|
BST
|
76
|
77.1600
|
XLON
|
1068176225876059
|
12/09/2024
|
11:16:26
|
BST
|
72
|
77.1400
|
XLON
|
1068176225876224
|
12/09/2024
|
11:16:26
|
BST
|
26
|
77.1000
|
XLON
|
1068176225876231
|
12/09/2024
|
11:16:26
|
BST
|
61
|
77.1000
|
XLON
|
1068176225876232
|
12/09/2024
|
11:19:41
|
BST
|
77
|
77.1600
|
XLON
|
1068176225876449
|
12/09/2024
|
11:21:36
|
BST
|
65
|
77.1600
|
XLON
|
1068176225876639
|
12/09/2024
|
11:21:39
|
BST
|
36
|
77.1200
|
XLON
|
1068176225876645
|
12/09/2024
|
11:21:39
|
BST
|
12
|
77.1200
|
XLON
|
1068176225876646
|
12/09/2024
|
11:25:14
|
BST
|
47
|
77.0800
|
XLON
|
1068176225876828
|
12/09/2024
|
11:25:14
|
BST
|
3
|
77.0800
|
XLON
|
1068176225876829
|
12/09/2024
|
11:25:18
|
BST
|
44
|
77.0400
|
XLON
|
1068176225876837
|
12/09/2024
|
11:33:02
|
BST
|
21
|
77.1400
|
XLON
|
1068176225877434
|
12/09/2024
|
11:33:02
|
BST
|
75
|
77.1400
|
XLON
|
1068176225877435
|
12/09/2024
|
11:34:39
|
BST
|
96
|
77.1600
|
XLON
|
1068176225877553
|
12/09/2024
|
11:36:17
|
BST
|
64
|
77.1000
|
XLON
|
1068176225877669
|
12/09/2024
|
11:40:07
|
BST
|
61
|
77.0600
|
XLON
|
1068176225877997
|
12/09/2024
|
11:44:08
|
BST
|
93
|
77.0200
|
XLON
|
1068176225878201
|
12/09/2024
|
11:46:19
|
BST
|
78
|
76.9600
|
XLON
|
1068176225878360
|
12/09/2024
|
11:48:15
|
BST
|
94
|
76.9200
|
XLON
|
1068176225878551
|
12/09/2024
|
11:52:32
|
BST
|
94
|
76.8800
|
XLON
|
1068176225878822
|
12/09/2024
|
12:01:00
|
BST
|
93
|
76.9000
|
XLON
|
1068176225879351
|
12/09/2024
|
12:03:22
|
BST
|
96
|
76.8600
|
XLON
|
1068176225879513
|
12/09/2024
|
12:03:23
|
BST
|
98
|
76.8200
|
XLON
|
1068176225879517
|
12/09/2024
|
12:04:04
|
BST
|
96
|
77.1200
|
XLON
|
1068176225879701
|
12/09/2024
|
12:04:06
|
BST
|
95
|
77.0800
|
XLON
|
1068176225879718
|
12/09/2024
|
12:04:10
|
BST
|
46
|
77.1000
|
XLON
|
1068176225879786
|
12/09/2024
|
12:04:10
|
BST
|
51
|
77.1200
|
XLON
|
1068176225879792
|
12/09/2024
|
12:04:12
|
BST
|
6
|
77.1600
|
XLON
|
1068176225879819
|
12/09/2024
|
12:04:12
|
BST
|
55
|
77.1600
|
XLON
|
1068176225879820
|
12/09/2024
|
12:08:14
|
BST
|
46
|
77.0800
|
XLON
|
1068176225880205
|
12/09/2024
|
12:12:00
|
BST
|
49
|
77.0400
|
XLON
|
1068176225880462
|
12/09/2024
|
12:15:27
|
BST
|
77
|
77.0400
|
XLON
|
1068176225880660
|
12/09/2024
|
12:20:06
|
BST
|
44
|
77.0000
|
XLON
|
1068176225881016
|
12/09/2024
|
12:21:29
|
BST
|
1
|
76.9400
|
XLON
|
1068176225881093
|
12/09/2024
|
12:27:35
|
BST
|
97
|
76.9800
|
XLON
|
1068176225881375
|
12/09/2024
|
12:27:47
|
BST
|
49
|
76.9400
|
XLON
|
1068176225881396
|
12/09/2024
|
12:30:16
|
BST
|
50
|
76.9600
|
XLON
|
1068176225881523
|
12/09/2024
|
12:30:16
|
BST
|
43
|
76.9600
|
XLON
|
1068176225881524
|
12/09/2024
|
12:34:55
|
BST
|
75
|
76.9600
|
XLON
|
1068176225881849
|
12/09/2024
|
12:34:55
|
BST
|
20
|
76.9600
|
XLON
|
1068176225881850
|
12/09/2024
|
12:38:14
|
BST
|
97
|
77.0000
|
XLON
|
1068176225882072
|
12/09/2024
|
12:38:26
|
BST
|
95
|
76.9600
|
XLON
|
1068176225882090
|
12/09/2024
|
12:46:04
|
BST
|
92
|
77.1200
|
XLON
|
1068176225882664
|
12/09/2024
|
12:46:30
|
BST
|
94
|
77.0600
|
XLON
|
1068176225882792
|
12/09/2024
|
12:56:51
|
BST
|
92
|
77.1000
|
XLON
|
1068176225883238
|
12/09/2024
|
13:01:18
|
BST
|
10
|
77.1000
|
XLON
|
1068176225883446
|
12/09/2024
|
13:01:18
|
BST
|
84
|
77.1000
|
XLON
|
1068176225883447
|
12/09/2024
|
13:02:05
|
BST
|
96
|
77.1400
|
XLON
|
1068176225883459
|
12/09/2024
|
13:10:30
|
BST
|
92
|
77.1400
|
XLON
|
1068176225884393
|
12/09/2024
|
13:13:32
|
BST
|
98
|
77.1600
|
XLON
|
1068176225884676
|
12/09/2024
|
13:20:00
|
BST
|
97
|
77.1600
|
XLON
|
1068176225884985
|
12/09/2024
|
13:20:05
|
BST
|
93
|
77.1600
|
XLON
|
1068176225885003
|
12/09/2024
|
13:20:05
|
BST
|
2
|
77.1600
|
XLON
|
1068176225885004
|
12/09/2024
|
13:24:34
|
BST
|
44
|
77.1800
|
XLON
|
1068176225885289
|
12/09/2024
|
13:29:07
|
BST
|
44
|
77.1600
|
XLON
|
1068176225885473
|
12/09/2024
|
13:29:07
|
BST
|
44
|
77.1800
|
XLON
|
1068176225885474
|
12/09/2024
|
13:29:07
|
BST
|
22
|
77.1800
|
XLON
|
1068176225885475
|
12/09/2024
|
13:29:07
|
BST
|
10
|
77.1800
|
XLON
|
1068176225885476
|
12/09/2024
|
13:29:07
|
BST
|
3
|
77.1800
|
XLON
|
1068176225885477
|
12/09/2024
|
13:33:00
|
BST
|
28
|
77.1600
|
XLON
|
1068176225885965
|
12/09/2024
|
13:36:13
|
BST
|
44
|
77.2000
|
XLON
|
1068176225886103
|
12/09/2024
|
13:36:26
|
BST
|
47
|
77.2000
|
XLON
|
1068176225886106
|
12/09/2024
|
13:37:23
|
BST
|
42
|
77.2000
|
XLON
|
1068176225886161
|
12/09/2024
|
13:37:27
|
BST
|
44
|
77.2000
|
XLON
|
1068176225886162
|
12/09/2024
|
13:37:29
|
BST
|
1
|
77.2000
|
XLON
|
1068176225886163
|
12/09/2024
|
13:39:42
|
BST
|
19
|
77.2200
|
XLON
|
1068176225886275
|
12/09/2024
|
13:39:42
|
BST
|
75
|
77.2200
|
XLON
|
1068176225886276
|
12/09/2024
|
13:39:42
|
BST
|
42
|
77.2200
|
XLON
|
1068176225886277
|
12/09/2024
|
13:39:42
|
BST
|
2
|
77.2200
|
XLON
|
1068176225886278
|
12/09/2024
|
13:46:01
|
BST
|
50
|
77.3000
|
XLON
|
1068176225886538
|
12/09/2024
|
13:46:01
|
BST
|
35
|
77.3000
|
XLON
|
1068176225886539
|
12/09/2024
|
13:46:01
|
BST
|
31
|
77.3000
|
XLON
|
1068176225886540
|
12/09/2024
|
13:48:43
|
BST
|
91
|
77.3200
|
XLON
|
1068176225886692
|
12/09/2024
|
13:48:43
|
BST
|
1
|
77.3200
|
XLON
|
1068176225886693
|
12/09/2024
|
13:48:43
|
BST
|
23
|
77.3000
|
XLON
|
1068176225886698
|
12/09/2024
|
13:54:21
|
BST
|
94
|
77.4200
|
XLON
|
1068176225886982
|
12/09/2024
|
13:54:21
|
BST
|
2
|
77.4200
|
XLON
|
1068176225886984
|
12/09/2024
|
13:54:59
|
BST
|
51
|
77.4400
|
XLON
|
1068176225887038
|
12/09/2024
|
13:58:52
|
BST
|
43
|
77.4800
|
XLON
|
1068176225887297
|
12/09/2024
|
13:58:52
|
BST
|
45
|
77.4800
|
XLON
|
1068176225887298
|
12/09/2024
|
14:00:18
|
BST
|
8
|
77.5000
|
XLON
|
1068176225887359
|
12/09/2024
|
14:00:57
|
BST
|
43
|
77.4800
|
XLON
|
1068176225887389
|
12/09/2024
|
14:00:58
|
BST
|
50
|
77.4600
|
XLON
|
1068176225887406
|
12/09/2024
|
14:00:58
|
BST
|
43
|
77.4800
|
XLON
|
1068176225887407
|
12/09/2024
|
14:00:58
|
BST
|
12
|
77.4800
|
XLON
|
1068176225887408
|
12/09/2024
|
14:00:58
|
BST
|
12
|
77.4800
|
XLON
|
1068176225887409
|
12/09/2024
|
14:02:10
|
BST
|
43
|
77.4600
|
XLON
|
1068176225887467
|
12/09/2024
|
14:02:10
|
BST
|
11
|
77.4600
|
XLON
|
1068176225887468
|
12/09/2024
|
14:02:12
|
BST
|
92
|
77.4400
|
XLON
|
1068176225887477
|
12/09/2024
|
14:07:00
|
BST
|
40
|
77.4800
|
XLON
|
1068176225888029
|
12/09/2024
|
14:07:00
|
BST
|
7
|
77.4800
|
XLON
|
1068176225888030
|
12/09/2024
|
14:08:35
|
BST
|
43
|
77.5000
|
XLON
|
1068176225888236
|
12/09/2024
|
14:08:35
|
BST
|
3
|
77.5000
|
XLON
|
1068176225888237
|
12/09/2024
|
14:11:15
|
BST
|
44
|
77.5000
|
XLON
|
1068176225888449
|
12/09/2024
|
14:11:20
|
BST
|
3
|
77.5000
|
XLON
|
1068176225888453
|
12/09/2024
|
14:11:20
|
BST
|
14
|
77.5000
|
XLON
|
1068176225888454
|
12/09/2024
|
14:11:20
|
BST
|
4
|
77.5000
|
XLON
|
1068176225888455
|
12/09/2024
|
14:11:20
|
BST
|
5
|
77.5000
|
XLON
|
1068176225888456
|
12/09/2024
|
14:11:20
|
BST
|
7
|
77.5000
|
XLON
|
1068176225888457
|
12/09/2024
|
14:12:30
|
BST
|
2
|
77.5000
|
XLON
|
1068176225888526
|
12/09/2024
|
14:14:48
|
BST
|
98
|
77.4600
|
XLON
|
1068176225888619
|
12/09/2024
|
14:15:03
|
BST
|
92
|
77.4200
|
XLON
|
1068176225888630
|
12/09/2024
|
14:15:19
|
BST
|
14
|
77.3800
|
XLON
|
1068176225888671
|
12/09/2024
|
14:15:19
|
BST
|
83
|
77.3800
|
XLON
|
1068176225888672
|
12/09/2024
|
14:16:54
|
BST
|
96
|
77.3600
|
XLON
|
1068176225888777
|
12/09/2024
|
14:19:29
|
BST
|
93
|
77.4000
|
XLON
|
1068176225889010
|
12/09/2024
|
14:20:52
|
BST
|
95
|
77.3600
|
XLON
|
1068176225889134
|
12/09/2024
|
14:21:06
|
BST
|
58
|
77.3200
|
XLON
|
1068176225889197
|
12/09/2024
|
14:21:06
|
BST
|
36
|
77.3200
|
XLON
|
1068176225889198
|
12/09/2024
|
14:23:03
|
BST
|
52
|
77.3000
|
XLON
|
1068176225889378
|
12/09/2024
|
14:23:03
|
BST
|
40
|
77.3000
|
XLON
|
1068176225889379
|
12/09/2024
|
14:25:50
|
BST
|
48
|
77.3000
|
XLON
|
1068176225889533
|
12/09/2024
|
14:25:50
|
BST
|
50
|
77.3000
|
XLON
|
1068176225889534
|
12/09/2024
|
14:27:23
|
BST
|
92
|
77.3200
|
XLON
|
1068176225889593
|
12/09/2024
|
14:27:43
|
BST
|
92
|
77.2600
|
XLON
|
1068176225889631
|
12/09/2024
|
14:30:04
|
BST
|
97
|
77.2600
|
XLON
|
1068176225889749
|
12/09/2024
|
14:31:03
|
BST
|
93
|
77.2400
|
XLON
|
1068176225889862
|
12/09/2024
|
14:31:13
|
BST
|
96
|
77.2000
|
XLON
|
1068176225889873
|
12/09/2024
|
14:32:00
|
BST
|
96
|
77.1400
|
XLON
|
1068176225889911
|
12/09/2024
|
14:33:30
|
BST
|
47
|
77.1000
|
XLON
|
1068176225890076
|
12/09/2024
|
14:35:49
|
BST
|
64
|
77.0400
|
XLON
|
1068176225890338
|
12/09/2024
|
14:36:02
|
BST
|
58
|
77.0400
|
XLON
|
1068176225890367
|
12/09/2024
|
14:39:23
|
BST
|
46
|
77.0400
|
XLON
|
1068176225890608
|
12/09/2024
|
14:40:20
|
BST
|
64
|
77.0400
|
XLON
|
1068176225890669
|
12/09/2024
|
14:40:25
|
BST
|
28
|
77.0400
|
XLON
|
1068176225890686
|
12/09/2024
|
14:43:03
|
BST
|
91
|
77.0800
|
XLON
|
1068176225890886
|
12/09/2024
|
14:46:57
|
BST
|
88
|
77.0400
|
XLON
|
1068176225891142
|
12/09/2024
|
14:54:03
|
BST
|
95
|
77.0400
|
XLON
|
1068176225891631
|
12/09/2024
|
14:56:09
|
BST
|
94
|
77.1200
|
XLON
|
1068176225891727
|
12/09/2024
|
14:59:49
|
BST
|
50
|
77.1000
|
XLON
|
1068176225891937
|
12/09/2024
|
14:59:49
|
BST
|
46
|
77.1000
|
XLON
|
1068176225891938
|
12/09/2024
|
14:59:54
|
BST
|
92
|
77.0600
|
XLON
|
1068176225891947
|
12/09/2024
|
15:00:41
|
BST
|
95
|
77.0600
|
XLON
|
1068176225892021
|
12/09/2024
|
15:01:33
|
BST
|
66
|
77.0200
|
XLON
|
1068176225892088
|
12/09/2024
|
15:01:33
|
BST
|
1
|
77.0200
|
XLON
|
1068176225892089
|
12/09/2024
|
15:01:33
|
BST
|
25
|
77.0200
|
XLON
|
1068176225892090
|
12/09/2024
|
15:04:45
|
BST
|
16
|
77.0800
|
XLON
|
1068176225892352
|
12/09/2024
|
15:04:45
|
BST
|
77
|
77.0800
|
XLON
|
1068176225892353
|
12/09/2024
|
15:05:45
|
BST
|
93
|
77.0400
|
XLON
|
1068176225892482
|
12/09/2024
|
15:06:54
|
BST
|
95
|
77.0400
|
XLON
|
1068176225892556
|
12/09/2024
|
15:08:03
|
BST
|
43
|
77.0000
|
XLON
|
1068176225892633
|
12/09/2024
|
15:08:03
|
BST
|
31
|
77.0000
|
XLON
|
1068176225892634
|
12/09/2024
|
15:08:03
|
BST
|
9
|
77.0000
|
XLON
|
1068176225892635
|
12/09/2024
|
15:08:05
|
BST
|
9
|
77.0000
|
XLON
|
1068176225892636
|
12/09/2024
|
15:08:46
|
BST
|
95
|
77.0000
|
XLON
|
1068176225892687
|
12/09/2024
|
15:10:34
|
BST
|
96
|
76.9800
|
XLON
|
1068176225892846
|
12/09/2024
|
15:12:13
|
BST
|
2
|
76.9800
|
XLON
|
1068176225892944
|
12/09/2024
|
15:17:35
|
BST
|
93
|
77.0600
|
XLON
|
1068176225893301
|
12/09/2024
|
15:19:42
|
BST
|
43
|
77.0600
|
XLON
|
1068176225893419
|
12/09/2024
|
15:19:42
|
BST
|
51
|
77.0600
|
XLON
|
1068176225893420
|
12/09/2024
|
15:19:43
|
BST
|
2
|
77.0200
|
XLON
|
1068176225893428
|
12/09/2024
|
15:22:23
|
BST
|
92
|
77.1000
|
XLON
|
1068176225893608
|
12/09/2024
|
15:24:37
|
BST
|
97
|
77.1000
|
XLON
|
1068176225893789
|
12/09/2024
|
15:25:01
|
BST
|
84
|
77.0600
|
XLON
|
1068176225893868
|
12/09/2024
|
15:25:01
|
BST
|
14
|
77.0600
|
XLON
|
1068176225893869
|
12/09/2024
|
15:25:03
|
BST
|
26
|
77.0200
|
XLON
|
1068176225893875
|
12/09/2024
|
15:25:03
|
BST
|
67
|
77.0200
|
XLON
|
1068176225893876
|
12/09/2024
|
15:25:21
|
BST
|
31
|
76.9800
|
XLON
|
1068176225893899
|
12/09/2024
|
15:25:21
|
BST
|
10
|
76.9800
|
XLON
|
1068176225893900
|
12/09/2024
|
15:25:21
|
BST
|
56
|
76.9800
|
XLON
|
1068176225893901
|
12/09/2024
|
15:27:46
|
BST
|
97
|
76.9200
|
XLON
|
1068176225894191
|
12/09/2024
|
15:27:48
|
BST
|
93
|
76.8800
|
XLON
|
1068176225894231
|
12/09/2024
|
15:28:14
|
BST
|
87
|
76.8400
|
XLON
|
1068176225894291
|
12/09/2024
|
15:28:14
|
BST
|
6
|
76.8400
|
XLON
|
1068176225894292
|
12/09/2024
|
15:30:00
|
BST
|
79
|
76.8800
|
XLON
|
1068176225894562
|
12/09/2024
|
15:30:00
|
BST
|
17
|
76.8800
|
XLON
|
1068176225894563
|
12/09/2024
|
15:31:02
|
BST
|
95
|
76.9800
|
XLON
|
1068176225895033
|
12/09/2024
|
15:32:08
|
BST
|
95
|
77.0400
|
XLON
|
1068176225895501
|
12/09/2024
|
15:32:21
|
BST
|
93
|
77.0400
|
XLON
|
1068176225895623
|
12/09/2024
|
15:34:08
|
BST
|
98
|
77.0800
|
XLON
|
1068176225895982
|
12/09/2024
|
15:34:08
|
BST
|
44
|
77.0800
|
XLON
|
1068176225895984
|
12/09/2024
|
15:37:42
|
BST
|
77
|
77.2400
|
XLON
|
1068176225897285
|
12/09/2024
|
15:38:25
|
BST
|
92
|
77.3000
|
XLON
|
1068176225897551
|
12/09/2024
|
15:38:38
|
BST
|
50
|
77.3000
|
XLON
|
1068176225897615
|
12/09/2024
|
15:38:42
|
BST
|
9
|
77.3000
|
XLON
|
1068176225897697
|
12/09/2024
|
15:38:42
|
BST
|
50
|
77.3000
|
XLON
|
1068176225897698
|
12/09/2024
|
15:38:44
|
BST
|
10
|
77.3000
|
XLON
|
1068176225897700
|
12/09/2024
|
15:38:44
|
BST
|
50
|
77.3000
|
XLON
|
1068176225897701
|
12/09/2024
|
15:38:44
|
BST
|
5
|
77.3000
|
XLON
|
1068176225897702
|
12/09/2024
|
15:38:44
|
BST
|
96
|
77.2600
|
XLON
|
1068176225897709
|
12/09/2024
|
15:38:56
|
BST
|
96
|
77.2600
|
XLON
|
1068176225897746
|
12/09/2024
|
15:39:30
|
BST
|
107
|
77.2600
|
XLON
|
1068176225897871
|
12/09/2024
|
15:40:03
|
BST
|
24
|
77.2600
|
XLON
|
1068176225897937
|
12/09/2024
|
15:40:30
|
BST
|
5
|
77.3000
|
XLON
|
1068176225898013
|
12/09/2024
|
15:40:30
|
BST
|
87
|
77.3000
|
XLON
|
1068176225898014
|
12/09/2024
|
15:41:09
|
BST
|
92
|
77.3400
|
XLON
|
1068176225898172
|
12/09/2024
|
15:42:07
|
BST
|
96
|
77.3000
|
XLON
|
1068176225898430
|
12/09/2024
|
15:42:07
|
BST
|
44
|
77.3000
|
XLON
|
1068176225898431
|
12/09/2024
|
15:42:14
|
BST
|
98
|
77.3200
|
XLON
|
1068176225898529
|
12/09/2024
|
15:43:02
|
BST
|
50
|
77.3000
|
XLON
|
1068176225898604
|
12/09/2024
|
15:43:02
|
BST
|
44
|
77.3000
|
XLON
|
1068176225898605
|
12/09/2024
|
15:43:19
|
BST
|
45
|
77.2600
|
XLON
|
1068176225898731
|
12/09/2024
|
15:43:19
|
BST
|
47
|
77.2600
|
XLON
|
1068176225898732
|
12/09/2024
|
15:43:34
|
BST
|
96
|
77.2000
|
XLON
|
1068176225898790
|
12/09/2024
|
15:44:43
|
BST
|
93
|
77.2200
|
XLON
|
1068176225898977
|
12/09/2024
|
15:45:31
|
BST
|
94
|
77.2000
|
XLON
|
1068176225899121
|
12/09/2024
|
15:46:01
|
BST
|
96
|
77.1600
|
XLON
|
1068176225899215
|
12/09/2024
|
15:46:05
|
BST
|
10
|
77.1200
|
XLON
|
1068176225899231
|
12/09/2024
|
15:46:05
|
BST
|
84
|
77.1200
|
XLON
|
1068176225899232
|
12/09/2024
|
15:46:14
|
BST
|
10
|
77.0800
|
XLON
|
1068176225899282
|
12/09/2024
|
15:46:14
|
BST
|
86
|
77.0800
|
XLON
|
1068176225899283
|
12/09/2024
|
15:47:09
|
BST
|
94
|
77.0800
|
XLON
|
1068176225899528
|
12/09/2024
|
15:47:19
|
BST
|
95
|
77.0200
|
XLON
|
1068176225899578
|
12/09/2024
|
15:47:29
|
BST
|
94
|
77.0400
|
XLON
|
1068176225899697
|
12/09/2024
|
15:47:58
|
BST
|
26
|
77.0200
|
XLON
|
1068176225899757
|
12/09/2024
|
15:48:58
|
BST
|
48
|
77.0200
|
XLON
|
1068176225900159
|
12/09/2024
|
15:49:13
|
BST
|
93
|
76.9800
|
XLON
|
1068176225900220
|
12/09/2024
|
15:49:55
|
BST
|
77
|
77.0600
|
XLON
|
1068176225900363
|
12/09/2024
|
15:49:55
|
BST
|
17
|
77.0600
|
XLON
|
1068176225900364
|
12/09/2024
|
15:50:12
|
BST
|
96
|
77.0200
|
XLON
|
1068176225900382
|
12/09/2024
|
15:50:44
|
BST
|
84
|
76.9800
|
XLON
|
1068176225900484
|
12/09/2024
|
15:51:53
|
BST
|
88
|
77.0000
|
XLON
|
1068176225900705
|
12/09/2024
|
15:52:42
|
BST
|
86
|
77.0600
|
XLON
|
1068176225900958
|
12/09/2024
|
15:53:31
|
BST
|
97
|
77.1000
|
XLON
|
1068176225901085
|
12/09/2024
|
15:54:31
|
BST
|
98
|
77.1000
|
XLON
|
1068176225901199
|
12/09/2024
|
15:55:13
|
BST
|
98
|
77.1000
|
XLON
|
1068176225901263
|
12/09/2024
|
15:55:22
|
BST
|
71
|
77.0600
|
XLON
|
1068176225901280
|
12/09/2024
|
15:55:22
|
BST
|
17
|
77.0600
|
XLON
|
1068176225901281
|
12/09/2024
|
15:56:44
|
BST
|
73
|
77.0000
|
XLON
|
1068176225901480
|
12/09/2024
|
15:56:55
|
BST
|
26
|
76.9600
|
XLON
|
1068176225901490
|
12/09/2024
|
15:56:55
|
BST
|
58
|
76.9600
|
XLON
|
1068176225901491
|
12/09/2024
|
15:57:02
|
BST
|
44
|
76.9600
|
XLON
|
1068176225901530
|
12/09/2024
|
15:59:04
|
BST
|
89
|
76.9000
|
XLON
|
1068176225901760
|
12/09/2024
|
16:00:11
|
BST
|
20
|
76.9200
|
XLON
|
1068176225901861
|
12/09/2024
|
16:00:11
|
BST
|
77
|
76.9200
|
XLON
|
1068176225901862
|
12/09/2024
|
16:00:15
|
BST
|
96
|
76.8800
|
XLON
|
1068176225901912
|
12/09/2024
|
16:00:29
|
BST
|
86
|
76.8400
|
XLON
|
1068176225901991
|
12/09/2024
|
16:01:18
|
BST
|
97
|
76.8800
|
XLON
|
1068176225902110
|
12/09/2024
|
16:01:40
|
BST
|
94
|
76.8400
|
XLON
|
1068176225902192
|
12/09/2024
|
16:02:19
|
BST
|
1
|
76.9000
|
XLON
|
1068176225902312
|
12/09/2024
|
16:02:19
|
BST
|
27
|
76.9000
|
XLON
|
1068176225902313
|
12/09/2024
|
16:02:59
|
BST
|
5
|
76.9000
|
XLON
|
1068176225902384
|
12/09/2024
|
16:04:02
|
BST
|
65
|
76.9000
|
XLON
|
1068176225902469
|
12/09/2024
|
16:04:28
|
BST
|
94
|
76.8600
|
XLON
|
1068176225902598
|
12/09/2024
|
16:08:08
|
BST
|
95
|
76.9800
|
XLON
|
1068176225903017
|
12/09/2024
|
16:10:26
|
BST
|
50
|
77.1400
|
XLON
|
1068176225903406
|
12/09/2024
|
16:10:26
|
BST
|
39
|
77.1400
|
XLON
|
1068176225903407
|
12/09/2024
|
16:10:26
|
BST
|
34
|
77.1400
|
XLON
|
1068176225903408
|
12/09/2024
|
16:11:37
|
BST
|
24
|
77.1400
|
XLON
|
1068176225903699
|
12/09/2024
|
16:11:37
|
BST
|
50
|
77.1400
|
XLON
|
1068176225903700
|
12/09/2024
|
16:12:45
|
BST
|
72
|
77.2600
|
XLON
|
1068176225903851
|
12/09/2024
|
16:12:45
|
BST
|
50
|
77.2600
|
XLON
|
1068176225903852
|
12/09/2024
|
16:12:45
|
BST
|
1
|
77.2600
|
XLON
|
1068176225903853
|
12/09/2024
|
16:13:58
|
BST
|
3
|
77.3400
|
XLON
|
1068176225904029
|
12/09/2024
|
16:13:58
|
BST
|
104
|
77.3400
|
XLON
|
1068176225904030
|
12/09/2024
|
16:14:04
|
BST
|
115
|
77.3600
|
XLON
|
1068176225904083
|
12/09/2024
|
16:14:55
|
BST
|
50
|
77.3600
|
XLON
|
1068176225904232
|
12/09/2024
|
16:14:55
|
BST
|
16
|
77.3600
|
XLON
|
1068176225904233
|
12/09/2024
|
16:15:15
|
BST
|
25
|
77.3400
|
XLON
|
1068176225904298
|
12/09/2024
|
16:15:15
|
BST
|
71
|
77.3400
|
XLON
|
1068176225904299
|
12/09/2024
|
16:15:15
|
BST
|
50
|
77.3400
|
XLON
|
1068176225904308
|
12/09/2024
|
16:15:15
|
BST
|
20
|
77.3400
|
XLON
|
1068176225904309
|
12/09/2024
|
16:15:15
|
BST
|
28
|
77.3400
|
XLON
|
1068176225904310
|
12/09/2024
|
16:15:15
|
BST
|
25
|
77.3400
|
XLON
|
1068176225904311
|
12/09/2024
|
16:15:19
|
BST
|
92
|
77.3000
|
XLON
|
1068176225904329
|
12/09/2024
|
16:16:35
|
BST
|
97
|
77.3000
|
XLON
|
1068176225904490
|
12/09/2024
|
16:16:35
|
BST
|
52
|
77.2600
|
XLON
|
1068176225904493
|
12/09/2024
|
16:16:35
|
BST
|
9
|
77.2600
|
XLON
|
1068176225904494
|
12/09/2024
|
16:16:35
|
BST
|
33
|
77.2600
|
XLON
|
1068176225904495
|
12/09/2024
|
16:18:32
|
BST
|
14
|
77.3200
|
XLON
|
1068176225904798
|
12/09/2024
|
16:18:32
|
BST
|
80
|
77.3200
|
XLON
|
1068176225904799
|
12/09/2024
|
16:18:40
|
BST
|
44
|
77.3200
|
XLON
|
1068176225904812
|
12/09/2024
|
16:21:17
|
BST
|
96
|
77.3600
|
XLON
|
1068176225904974
|
12/09/2024
|
16:21:17
|
BST
|
50
|
77.3600
|
XLON
|
1068176225904977
|
12/09/2024
|
16:21:17
|
BST
|
29
|
77.3600
|
XLON
|
1068176225904978
|
12/09/2024
|
16:21:17
|
BST
|
50
|
77.3400
|
XLON
|
1068176225904985
|
12/09/2024
|
16:21:17
|
BST
|
70
|
77.3400
|
XLON
|
1068176225904986
|
12/09/2024
|
16:21:50
|
BST
|
20
|
77.3400
|
XLON
|
1068176225905050
|
12/09/2024
|
16:21:50
|
BST
|
3
|
77.3400
|
XLON
|
1068176225905051
|
12/09/2024
|
16:21:50
|
BST
|
1
|
77.3400
|
XLON
|
1068176225905052
|
12/09/2024
|
16:22:00
|
BST
|
37
|
77.3400
|
XLON
|
1068176225905072
|
12/09/2024
|
16:23:00
|
BST
|
50
|
77.3800
|
XLON
|
1068176225905163
|
12/09/2024
|
16:23:00
|
BST
|
16
|
77.4000
|
XLON
|
1068176225905164
|
12/09/2024
|
16:23:00
|
BST
|
5
|
77.4000
|
XLON
|
1068176225905165
|
12/09/2024
|
16:23:00
|
BST
|
43
|
77.4000
|
XLON
|
1068176225905166
|
12/09/2024
|
16:23:00
|
BST
|
4
|
77.4000
|
XLON
|
1068176225905167
|
12/09/2024
|
16:23:34
|
BST
|
44
|
77.3600
|
XLON
|
1068176225905218
|
12/09/2024
|
16:23:34
|
BST
|
53
|
77.3600
|
XLON
|
1068176225905219
|
12/09/2024
|
16:23:34
|
BST
|
95
|
77.3200
|
XLON
|
1068176225905224
|
12/09/2024
|
16:24:07
|
BST
|
2
|
77.3400
|
XLON
|
1068176225905303
|
12/09/2024
|
16:24:07
|
BST
|
92
|
77.3400
|
XLON
|
1068176225905304
|
12/09/2024
|
16:24:23
|
BST
|
93
|
77.3200
|
XLON
|
1068176225905336
|
12/09/2024
|
16:25:13
|
BST
|
95
|
77.2800
|
XLON
|
1068176225905427
|
12/09/2024
|
16:25:55
|
BST
|
28
|
77.3200
|
XLON
|
1068176225905558
|
12/09/2024
|
16:25:55
|
BST
|
66
|
77.3200
|
XLON
|
1068176225905559
|
12/09/2024
|
16:27:42
|
BST
|
2
|
77.3200
|
XLON
|
1068176225905761
|
12/09/2024
|
16:28:19
|
BST
|
23
|
77.2800
|
XLON
|
1068176225905867
|
12/09/2024
|
16:28:19
|
BST
|
7
|
77.2800
|
XLON
|
1068176225905868
|
12/09/2024
|
16:28:53
|
BST
|
63
|
77.2800
|
XLON
|
1068176225905889
|
12/09/2024
|
16:29:11
|
BST
|
44
|
77.2200
|
XLON
|
1068176225905937
|
12/09/2024
|
16:29:11
|
BST
|
50
|
77.2200
|
XLON
|
1068176225905938
|
12/09/2024
|
16:29:53
|
BST
|
95
|
77.2200
|
XLON
|
1068176225906032
|
12/09/2024
|
16:30:19
|
BST
|
93
|
77.2400
|
XLON
|
1068176225906090
|
12/09/2024
|
16:31:02
|
BST
|
72
|
77.2800
|
XLON
|
1068176225906213
|
12/09/2024
|
16:31:02
|
BST
|
25
|
77.2800
|
XLON
|
1068176225906214
|
12/09/2024
|
16:31:33
|
BST
|
20
|
77.3000
|
XLON
|
1068176225906357
|
12/09/2024
|
16:31:33
|
BST
|
75
|
77.3000
|
XLON
|
1068176225906358
|
12/09/2024
|
16:34:11
|
BST
|
92
|
77.2800
|
XLON
|
1068176225906664
|
12/09/2024
|
16:35:03
|
BST
|
5
|
77.3000
|
XLON
|
1068176225906905
|
12/09/2024
|
16:35:03
|
BST
|
88
|
77.3000
|
XLON
|
1068176225906906
|
12/09/2024
|
16:35:21
|
BST
|
85
|
77.2400
|
XLON
|
1068176225906938
|
12/09/2024
|
16:35:21
|
BST
|
7
|
77.2400
|
XLON
|
1068176225906939
|
12/09/2024
|
16:35:41
|
BST
|
94
|
77.2000
|
XLON
|
1068176225907028
|
12/09/2024
|
16:35:42
|
BST
|
97
|
77.2400
|
XLON
|
1068176225907071
|
12/09/2024
|
16:35:43
|
BST
|
93
|
77.2400
|
XLON
|
1068176225907092
|
12/09/2024
|
16:39:28
|
BST
|
95
|
77.3200
|
XLON
|
1068176225907772
|
12/09/2024
|
16:39:34
|
BST
|
95
|
77.2800
|
XLON
|
1068176225907785
|
12/09/2024
|
16:41:22
|
BST
|
13
|
77.3200
|
XLON
|
1068176225908085
|
12/09/2024
|
16:41:22
|
BST
|
80
|
77.3200
|
XLON
|
1068176225908086
|
12/09/2024
|
16:42:23
|
BST
|
57
|
77.3600
|
XLON
|
1068176225908281
|
12/09/2024
|
16:42:23
|
BST
|
1
|
77.3600
|
XLON
|
1068176225908282
|
12/09/2024
|
16:42:55
|
BST
|
26
|
77.3800
|
XLON
|
1068176225908319
|
12/09/2024
|
16:43:25
|
BST
|
3
|
77.3800
|
XLON
|
1068176225908409
|
12/09/2024
|
16:43:25
|
BST
|
65
|
77.3800
|
XLON
|
1068176225908410
|
12/09/2024
|
16:43:47
|
BST
|
31
|
77.4000
|
XLON
|
1068176225908436
|
12/09/2024
|
16:43:47
|
BST
|
13
|
77.4000
|
XLON
|
1068176225908437
|
12/09/2024
|
16:44:31
|
BST
|
19
|
77.4000
|
XLON
|
1068176225908487
|
12/09/2024
|
16:44:31
|
BST
|
63
|
77.4000
|
XLON
|
1068176225908488
|
12/09/2024
|
16:44:57
|
BST
|
9
|
77.4000
|
XLON
|
1068176225908522
|
12/09/2024
|
16:45:00
|
BST
|
9
|
77.4000
|
XLON
|
1068176225908537
|
12/09/2024
|
16:45:00
|
BST
|
35
|
77.4000
|
XLON
|
1068176225908538
|
12/09/2024
|
16:45:20
|
BST
|
15
|
77.4000
|
XLON
|
1068176225908588
|
12/09/2024
|
16:45:30
|
BST
|
3
|
77.4000
|
XLON
|
1068176225908594
|
12/09/2024
|
16:45:30
|
BST
|
1
|
77.4000
|
XLON
|
1068176225908595
|
12/09/2024
|
16:45:31
|
BST
|
25
|
77.4200
|
XLON
|
1068176225908600
|
12/09/2024
|
16:45:31
|
BST
|
35
|
77.4200
|
XLON
|
1068176225908601
|
12/09/2024
|
16:48:06
|
BST
|
63
|
77.4200
|
XLON
|
1068176225908930
|
12/09/2024
|
16:48:06
|
BST
|
44
|
77.4200
|
XLON
|
1068176225908931
|
12/09/2024
|
16:48:07
|
BST
|
23
|
77.4200
|
XLON
|
1068176225908934
|
12/09/2024
|
16:48:07
|
BST
|
26
|
77.4000
|
XLON
|
1068176225908935
|
12/09/2024
|
16:48:07
|
BST
|
70
|
77.4000
|
XLON
|
1068176225908936
|
12/09/2024
|
16:48:07
|
BST
|
44
|
77.4000
|
XLON
|
1068176225908938
|
12/09/2024
|
16:49:18
|
BST
|
53
|
77.4600
|
XLON
|
1068176225909079
|
12/09/2024
|
16:49:18
|
BST
|
30
|
77.4800
|
XLON
|
1068176225909082
|
12/09/2024
|
16:50:06
|
BST
|
94
|
77.4600
|
XLON
|
1068176225909134
|
12/09/2024
|
16:50:06
|
BST
|
63
|
77.4800
|
XLON
|
1068176225909136
|
12/09/2024
|
16:50:06
|
BST
|
22
|
77.4800
|
XLON
|
1068176225909137
|
12/09/2024
|
16:50:06
|
BST
|
19
|
77.4800
|
XLON
|
1068176225909138
|
12/09/2024
|
16:50:06
|
BST
|
19
|
77.4800
|
XLON
|
1068176225909139
|
12/09/2024
|
16:50:06
|
BST
|
93
|
77.4600
|
XLON
|
1068176225909141
|
12/09/2024
|
16:50:41
|
BST
|
92
|
77.4600
|
XLON
|
1068176225909256
|
12/09/2024
|
16:52:12
|
BST
|
38
|
77.4200
|
XLON
|
1068176225909524
|
12/09/2024
|
16:52:12
|
BST
|
7
|
77.4200
|
XLON
|
1068176225909525
|
12/09/2024
|
16:52:12
|
BST
|
53
|
77.4200
|
XLON
|
1068176225909526
|
12/09/2024
|
16:53:30
|
BST
|
92
|
77.4600
|
XLON
|
1068176225909636
|
12/09/2024
|
16:54:05
|
BST
|
31
|
77.4600
|
XLON
|
1068176225909706
|
12/09/2024
|
16:54:20
|
BST
|
44
|
77.4600
|
XLON
|
1068176225909724
|
12/09/2024
|
16:55:20
|
BST
|
7
|
77.4800
|
XLON
|
1068176225909848
|
12/09/2024
|
16:55:20
|
BST
|
66
|
77.4800
|
XLON
|
1068176225909849
|
12/09/2024
|
16:55:22
|
BST
|
9
|
77.5000
|
XLON
|
1068176225909872
|
12/09/2024
|
16:55:22
|
BST
|
63
|
77.5000
|
XLON
|
1068176225909873
|
12/09/2024
|
16:55:29
|
BST
|
10
|
77.5000
|
XLON
|
1068176225909909
|
12/09/2024
|
16:55:29
|
BST
|
34
|
77.5000
|
XLON
|
1068176225909910
|
12/09/2024
|
16:55:50
|
BST
|
44
|
77.5000
|
XLON
|
1068176225909965
|
12/09/2024
|
16:56:10
|
BST
|
4
|
77.5000
|
XLON
|
1068176225910034
|
12/09/2024
|
16:56:25
|
BST
|
21
|
77.5000
|
XLON
|
1068176225910055
|
12/09/2024
|
16:56:25
|
BST
|
23
|
77.5000
|
XLON
|
1068176225910056
|
12/09/2024
|
16:57:05
|
BST
|
95
|
77.5000
|
XLON
|
1068176225910145
|
12/09/2024
|
16:57:06
|
BST
|
40
|
77.4600
|
XLON
|
1068176225910154
|
12/09/2024
|
16:57:06
|
BST
|
53
|
77.4600
|
XLON
|
1068176225910155
|
12/09/2024
|
16:57:07
|
BST
|
92
|
77.4200
|
XLON
|
1068176225910166
|
12/09/2024
|
16:57:43
|
BST
|
14
|
77.4000
|
XLON
|
1068176225910275
|
12/09/2024
|
16:57:43
|
BST
|
81
|
77.4000
|
XLON
|
1068176225910276
|
12/09/2024
|
16:58:49
|
BST
|
93
|
77.3600
|
XLON
|
1068176225910418
|
12/09/2024
|
16:59:25
|
BST
|
82
|
77.3200
|
XLON
|
1068176225910506
|
12/09/2024
|
16:59:25
|
BST
|
10
|
77.3200
|
XLON
|
1068176225910507
|
12/09/2024
|
17:00:16
|
BST
|
1
|
77.2600
|
XLON
|
1068176225910921
|
12/09/2024
|
17:00:26
|
BST
|
2
|
77.3000
|
XLON
|
1068176225910948
|
12/09/2024
|
17:00:26
|
BST
|
2
|
77.3000
|
XLON
|
1068176225910949
|
12/09/2024
|
17:00:26
|
BST
|
8
|
77.3000
|
XLON
|
1068176225910950
|
12/09/2024
|
17:00:26
|
BST
|
35
|
77.3000
|
XLON
|
1068176225910951
|
12/09/2024
|
17:01:00
|
BST
|
62
|
77.3000
|
XLON
|
1068176225911087
|
12/09/2024
|
17:01:00
|
BST
|
38
|
77.3000
|
XLON
|
1068176225911088
|
12/09/2024
|
17:01:20
|
BST
|
9
|
77.3000
|
XLON
|
1068176225911159
|
12/09/2024
|
17:01:20
|
BST
|
27
|
77.3000
|
XLON
|
1068176225911160
|
12/09/2024
|
17:01:20
|
BST
|
8
|
77.3000
|
XLON
|
1068176225911161
|
12/09/2024
|
17:01:40
|
BST
|
14
|
77.3000
|
XLON
|
1068176225911258
|
12/09/2024
|
17:01:40
|
BST
|
5
|
77.3000
|
XLON
|
1068176225911259
|
12/09/2024
|
17:01:50
|
BST
|
18
|
77.3000
|
XLON
|
1068176225911286
|
12/09/2024
|
17:01:50
|
BST
|
26
|
77.3000
|
XLON
|
1068176225911287
|
12/09/2024
|
17:02:00
|
BST
|
32
|
77.2800
|
XLON
|
1068176225911307
|
12/09/2024
|
17:02:17
|
BST
|
94
|
77.2600
|
XLON
|
1068176225911356
|
12/09/2024
|
17:02:26
|
BST
|
93
|
77.2600
|
XLON
|
1068176225911378
|
12/09/2024
|
17:02:45
|
BST
|
6
|
77.2200
|
XLON
|
1068176225911426
|
12/09/2024
|
17:02:45
|
BST
|
4
|
77.2200
|
XLON
|
1068176225911427
|
12/09/2024
|
17:04:27
|
BST
|
93
|
77.2600
|
XLON
|
1068176225911678
|
12/09/2024
|
17:04:27
|
BST
|
45
|
77.2600
|
XLON
|
1068176225911679
|
12/09/2024
|
17:04:27
|
BST
|
44
|
77.2600
|
XLON
|
1068176225911680
|
12/09/2024
|
17:04:45
|
BST
|
47
|
77.2600
|
XLON
|
1068176225911699
|
12/09/2024
|
17:05:00
|
BST
|
5
|
77.3000
|
XLON
|
1068176225911770
|
12/09/2024
|
17:05:00
|
BST
|
18
|
77.3000
|
XLON
|
1068176225911771
|
12/09/2024
|
17:05:00
|
BST
|
24
|
77.3000
|
XLON
|
1068176225911772
|
12/09/2024
|
17:06:07
|
BST
|
47
|
77.3400
|
XLON
|
1068176225911991
|
12/09/2024
|
17:06:07
|
BST
|
19
|
77.3400
|
XLON
|
1068176225911992
|
12/09/2024
|
17:06:07
|
BST
|
9
|
77.3400
|
XLON
|
1068176225911993
|
12/09/2024
|
17:06:08
|
BST
|
56
|
77.3400
|
XLON
|
1068176225911998
|
12/09/2024
|
17:06:12
|
BST
|
93
|
77.3400
|
XLON
|
1068176225912104
|
12/09/2024
|
17:06:42
|
BST
|
44
|
77.3200
|
XLON
|
1068176225912175
|
12/09/2024
|
17:08:18
|
BST
|
81
|
77.3400
|
XLON
|
1068176225912513
|
12/09/2024
|
17:08:18
|
BST
|
1
|
77.3400
|
XLON
|
1068176225912514
|
12/09/2024
|
17:08:18
|
BST
|
15
|
77.3400
|
XLON
|
1068176225912515
|
12/09/2024
|
17:08:22
|
BST
|
25
|
77.3600
|
XLON
|
1068176225912537
|
12/09/2024
|
17:08:24
|
BST
|
68
|
77.3600
|
XLON
|
1068176225912538
|
12/09/2024
|
17:08:24
|
BST
|
47
|
77.3600
|
XLON
|
1068176225912540
|
12/09/2024
|
17:08:24
|
BST
|
46
|
77.3600
|
XLON
|
1068176225912541
|
12/09/2024
|
17:08:24
|
BST
|
47
|
77.3600
|
XLON
|
1068176225912542
|
12/09/2024
|
17:08:24
|
BST
|
10
|
77.3600
|
XLON
|
1068176225912543
|
12/09/2024
|
17:08:24
|
BST
|
5
|
77.3600
|
XLON
|
1068176225912544
|
12/09/2024
|
17:08:27
|
BST
|
89
|
77.3400
|
XLON
|
1068176225912546
|
12/09/2024
|
17:08:27
|
BST
|
7
|
77.3400
|
XLON
|
1068176225912547
|
12/09/2024
|
17:09:34
|
BST
|
44
|
77.4000
|
XLON
|
1068176225912708
|
12/09/2024
|
17:09:35
|
BST
|
10
|
77.4000
|
XLON
|
1068176225912709
|
12/09/2024
|
17:09:59
|
BST
|
92
|
77.4000
|
XLON
|
1068176225912803
|
12/09/2024
|
17:10:00
|
BST
|
4
|
77.4000
|
XLON
|
1068176225912809
|
12/09/2024
|
17:10:04
|
BST
|
4
|
77.3600
|
XLON
|
1068176225912859
|
12/09/2024
|
17:10:13
|
BST
|
93
|
77.3600
|
XLON
|
1068176225912891
|
12/09/2024
|
17:10:40
|
BST
|
14
|
77.3400
|
XLON
|
1068176225912928
|
12/09/2024
|
17:11:12
|
BST
|
21
|
77.3600
|
XLON
|
1068176225912970
|
12/09/2024
|
17:11:12
|
BST
|
9
|
77.3600
|
XLON
|
1068176225912971
|
12/09/2024
|
17:11:12
|
BST
|
47
|
77.3600
|
XLON
|
1068176225912972
|
12/09/2024
|
17:11:12
|
BST
|
10
|
77.3600
|
XLON
|
1068176225912973
|
12/09/2024
|
17:11:17
|
BST
|
44
|
77.3600
|
XLON
|
1068176225912993
|
12/09/2024
|
17:11:50
|
BST
|
47
|
77.4000
|
XLON
|
1068176225913038
|
12/09/2024
|
17:11:50
|
BST
|
40
|
77.4000
|
XLON
|
1068176225913039
|
12/09/2024
|
17:11:50
|
BST
|
44
|
77.4000
|
XLON
|
1068176225913041
|
12/09/2024
|
17:12:10
|
BST
|
50
|
77.4200
|
XLON
|
1068176225913106
|
12/09/2024
|
17:12:23
|
BST
|
44
|
77.4800
|
XLON
|
1068176225913180
|
12/09/2024
|
17:12:51
|
BST
|
20
|
77.4600
|
XLON
|
1068176225913272
|
12/09/2024
|
17:12:51
|
BST
|
49
|
77.4600
|
XLON
|
1068176225913273
|
12/09/2024
|
17:13:02
|
BST
|
39
|
77.4800
|
XLON
|
1068176225913343
|
12/09/2024
|
17:13:02
|
BST
|
32
|
77.4800
|
XLON
|
1068176225913344
|
12/09/2024
|
17:13:34
|
BST
|
50
|
77.5000
|
XLON
|
1068176225913529
|
12/09/2024
|
17:13:45
|
BST
|
44
|
77.5000
|
XLON
|
1068176225913553
|
12/09/2024
|
17:13:58
|
BST
|
44
|
77.5000
|
XLON
|
1068176225913639
|
12/09/2024
|
17:14:44
|
BST
|
40
|
77.5000
|
XLON
|
1068176225913829
|
12/09/2024
|
17:14:44
|
BST
|
59
|
77.5000
|
XLON
|
1068176225913830
|
12/09/2024
|
17:15:03
|
BST
|
40
|
77.5000
|
XLON
|
1068176225913870
|
12/09/2024
|
17:15:03
|
BST
|
50
|
77.5000
|
XLON
|
1068176225913871
|
12/09/2024
|
17:15:03
|
BST
|
44
|
77.5000
|
XLON
|
1068176225913874
|
12/09/2024
|
17:15:37
|
BST
|
94
|
77.5200
|
XLON
|
1068176225913990
|
12/09/2024
|
17:15:37
|
BST
|
21
|
77.5400
|
XLON
|
1068176225913991
|
12/09/2024
|
17:15:37
|
BST
|
59
|
77.5400
|
XLON
|
1068176225913992
|
12/09/2024
|
17:15:50
|
BST
|
93
|
77.4800
|
XLON
|
1068176225914050
|
12/09/2024
|
17:16:16
|
BST
|
46
|
77.4200
|
XLON
|
1068176225914196
|
12/09/2024
|
17:16:16
|
BST
|
51
|
77.4200
|
XLON
|
1068176225914197
|
12/09/2024
|
17:16:25
|
BST
|
13
|
77.4000
|
XLON
|
1068176225914209
|
12/09/2024
|
17:16:25
|
BST
|
85
|
77.4000
|
XLON
|
1068176225914210
|
12/09/2024
|
17:16:50
|
BST
|
71
|
77.4000
|
XLON
|
1068176225914292
|
12/09/2024
|
17:17:35
|
BST
|
44
|
77.3800
|
XLON
|
1068176225914486
|
12/09/2024
|
17:17:40
|
BST
|
17
|
77.3800
|
XLON
|
1068176225914521
|
12/09/2024
|
17:17:50
|
BST
|
44
|
77.3800
|
XLON
|
1068176225914541
|
12/09/2024
|
17:18:00
|
BST
|
15
|
77.3800
|
XLON
|
1068176225914582
|
12/09/2024
|
17:18:00
|
BST
|
29
|
77.3800
|
XLON
|
1068176225914583
|
12/09/2024
|
17:18:07
|
BST
|
44
|
77.3800
|
XLON
|
1068176225914601
|
12/09/2024
|
17:18:20
|
BST
|
45
|
77.3800
|
XLON
|
1068176225914617
|
12/09/2024
|
17:18:30
|
BST
|
32
|
77.3800
|
XLON
|
1068176225914721
|
12/09/2024
|
17:18:30
|
BST
|
13
|
77.3800
|
XLON
|
1068176225914722
|
12/09/2024
|
17:18:45
|
BST
|
44
|
77.3800
|
XLON
|
1068176225914756
|
12/09/2024
|
17:19:00
|
BST
|
20
|
77.3800
|
XLON
|
1068176225914782
|
12/09/2024
|
17:20:30
|
BST
|
93
|
77.3600
|
XLON
|
1068176225915447
|
12/09/2024
|
17:20:30
|
BST
|
59
|
77.3800
|
XLON
|
1068176225915452
|
12/09/2024
|
17:20:30
|
BST
|
19
|
77.3800
|
XLON
|
1068176225915453
|
12/09/2024
|
17:20:30
|
BST
|
20
|
77.3800
|
XLON
|
1068176225915454
|
12/09/2024
|
17:20:30
|
BST
|
25
|
77.3800
|
XLON
|
1068176225915455
|
12/09/2024
|
17:20:30
|
BST
|
23
|
77.3800
|
XLON
|
1068176225915464
|
12/09/2024
|
17:20:30
|
BST
|
9
|
77.3800
|
XLON
|
1068176225915465
|
12/09/2024
|
17:20:30
|
BST
|
11
|
77.3800
|
XLON
|
1068176225915466
|
12/09/2024
|
17:20:30
|
BST
|
59
|
77.3800
|
XLON
|
1068176225915467
|
12/09/2024
|
17:20:30
|
BST
|
19
|
77.3800
|
XLON
|
1068176225915468
|
12/09/2024
|
17:20:30
|
BST
|
2
|
77.3800
|
XLON
|
1068176225915469
|
12/09/2024
|
17:20:31
|
BST
|
10
|
77.3800
|
XLON
|
1068176225915475
|
12/09/2024
|
17:20:31
|
BST
|
9
|
77.3800
|
XLON
|
1068176225915476
|
12/09/2024
|
17:20:31
|
BST
|
25
|
77.3800
|
XLON
|
1068176225915477
|
12/09/2024
|
17:20:47
|
BST
|
96
|
77.3800
|
XLON
|
1068176225915651
|
12/09/2024
|
17:20:56
|
BST
|
90
|
77.3800
|
XLON
|
1068176225915679
|
12/09/2024
|
17:21:26
|
BST
|
17
|
77.3600
|
XLON
|
1068176225915878
|
12/09/2024
|
17:21:26
|
BST
|
27
|
77.3600
|
XLON
|
1068176225915879
|
12/09/2024
|
17:21:26
|
BST
|
3
|
77.3600
|
XLON
|
1068176225915889
|
12/09/2024
|
17:21:29
|
BST
|
55
|
77.3800
|
XLON
|
1068176225915897
|
12/09/2024
|
17:22:14
|
BST
|
32
|
77.3800
|
XLON
|
1068176225916132
|
12/09/2024
|
17:22:14
|
BST
|
60
|
77.3800
|
XLON
|
1068176225916133
|
12/09/2024
|
17:22:19
|
BST
|
59
|
77.3800
|
XLON
|
1068176225916164
|
12/09/2024
|
17:22:19
|
BST
|
20
|
77.3800
|
XLON
|
1068176225916165
|
12/09/2024
|
17:22:19
|
BST
|
10
|
77.3800
|
XLON
|
1068176225916166
|
12/09/2024
|
17:22:19
|
BST
|
7
|
77.3800
|
XLON
|
1068176225916167
|
12/09/2024
|
17:22:30
|
BST
|
19
|
77.3800
|
XLON
|
1068176225916230
|
12/09/2024
|
17:22:30
|
BST
|
73
|
77.3800
|
XLON
|
1068176225916231
|
12/09/2024
|
17:22:46
|
BST
|
32
|
77.3400
|
XLON
|
1068176225916306
|
12/09/2024
|
17:22:46
|
BST
|
61
|
77.3400
|
XLON
|
1068176225916307
|
12/09/2024
|
17:23:13
|
BST
|
80
|
77.3800
|
XLON
|
1068176225916439
|
12/09/2024
|
17:23:35
|
BST
|
46
|
77.4000
|
XLON
|
1068176225916493
|
12/09/2024
|
17:23:37
|
BST
|
44
|
77.4000
|
XLON
|
1068176225916495
|
12/09/2024
|
17:23:48
|
BST
|
40
|
77.3800
|
XLON
|
1068176225916558
|
12/09/2024
|
17:23:54
|
BST
|
98
|
77.3600
|
XLON
|
1068176225916599
|
12/09/2024
|
17:24:37
|
BST
|
30
|
77.3800
|
XLON
|
1068176225916751
|
12/09/2024
|
17:24:37
|
BST
|
59
|
77.3800
|
XLON
|
1068176225916752
|
12/09/2024
|
17:24:37
|
BST
|
11
|
77.3800
|
XLON
|
1068176225916753
|
12/09/2024
|
17:24:37
|
BST
|
20
|
77.3800
|
XLON
|
1068176225916754
|
12/09/2024
|
17:24:40
|
BST
|
11
|
77.3800
|
XLON
|
1068176225916767
|
12/09/2024
|
17:24:44
|
BST
|
94
|
77.3600
|
XLON
|
1068176225916771
|
12/09/2024
|
17:25:14
|
BST
|
44
|
77.3600
|
XLON
|
1068176225916924
|
12/09/2024
|
17:25:15
|
BST
|
15
|
77.3600
|
XLON
|
1068176225916929
|
12/09/2024
|
17:25:15
|
BST
|
11
|
77.3600
|
XLON
|
1068176225916930
|
12/09/2024
|
17:25:15
|
BST
|
33
|
77.3600
|
XLON
|
1068176225916931
|
12/09/2024
|
17:25:26
|
BST
|
66
|
77.3600
|
XLON
|
1068176225916966
|
12/09/2024
|
17:25:40
|
BST
|
59
|
77.3600
|
XLON
|
1068176225917019
|
12/09/2024
|
17:25:40
|
BST
|
28
|
77.3600
|
XLON
|
1068176225917020
|
12/09/2024
|
17:25:50
|
BST
|
32
|
77.3600
|
XLON
|
1068176225917050
|
12/09/2024
|
17:25:50
|
BST
|
20
|
77.3600
|
XLON
|
1068176225917051
|
12/09/2024
|
17:25:50
|
BST
|
43
|
77.3600
|
XLON
|
1068176225917052
|
12/09/2024
|
17:26:08
|
BST
|
46
|
77.3600
|
XLON
|
1068176225917163
|
12/09/2024
|
17:28:30
|
BST
|
59
|
77.3600
|
XLON
|
1068176225918052
|
12/09/2024
|
17:28:39
|
BST
|
20
|
77.3800
|
XLON
|
1068176225918083
|
12/09/2024
|
17:28:39
|
BST
|
35
|
77.3800
|
XLON
|
1068176225918084
|
12/09/2024
|
17:28:50
|
BST
|
14
|
77.4000
|
XLON
|
1068176225918135
|
12/09/2024
|
17:28:50
|
BST
|
71
|
77.4000
|
XLON
|
1068176225918136
|
12/09/2024
|
17:28:50
|
BST
|
38
|
77.4000
|
XLON
|
1068176225918137
|
12/09/2024
|
17:29:07
|
BST
|
43
|
77.3800
|
XLON
|
1068176225918338
|
12/09/2024
|
17:29:12
|
BST
|
51
|
77.3800
|
XLON
|
1068176225918411
|
12/09/2024
|
17:29:13
|
BST
|
43
|
77.4000
|
XLON
|
1068176225918431
|
12/09/2024
|
17:29:13
|
BST
|
59
|
77.4000
|
XLON
|
1068176225918432
|
12/09/2024
|
17:29:20
|
BST
|
95
|
77.4000
|
XLON
|
1068176225918461
|
12/09/2024
|
17:29:34
|
BST
|
58
|
77.4000
|
XLON
|
1068176225918617
|
12/09/2024
|
17:29:34
|
BST
|
59
|
77.4000
|
XLON
|
1068176225918618
|
12/09/2024
|
17:29:47
|
BST
|
22
|
77.4000
|
XLON
|
1068176225918732
|
12/09/2024
|
17:29:55
|
BST
|
76
|
77.4000
|
XLON
|
1068176225918802
|
|
|
|
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
POSFLFITAIIFLIS
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