InterContinental Hotels Group PLC Transaction in Own Shares
2024年11月14日 - 4:00PM
RNS Regulatory News
RNS Number : 1665M
InterContinental Hotels Group PLC
14 November 2024
|
14
November 2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 13
November 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:
|
13 November 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
19,950
|
|
|
|
|
Lowest price paid per
share:
|
£ 93.1400
|
|
|
|
|
Highest price paid per
share:
|
£ 94.1600
|
|
|
|
|
Average price paid per
share:
|
£ 93.7671
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 158,762,846 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);
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
|
Schedule of Purchases
Shares purchased: 19,950 (ISIN:
GB00BHJYC057)
Date of purchases: 13 November
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
19,950
|
|
|
|
|
Highest price paid (per
ordinary share)
|
£
94.1600
|
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
93.1400
|
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
93.7671
|
|
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
13/11/2024
|
09:55:52
|
GMT
|
40
|
93.8200
|
XLON
|
1106547463695066
|
|
13/11/2024
|
09:57:50
|
GMT
|
44
|
93.8200
|
XLON
|
1106547463695281
|
|
13/11/2024
|
09:59:56
|
GMT
|
32
|
93.8000
|
XLON
|
1106547463695531
|
|
13/11/2024
|
09:59:56
|
GMT
|
53
|
93.8000
|
XLON
|
1106547463695532
|
|
13/11/2024
|
10:01:06
|
GMT
|
86
|
93.7800
|
XLON
|
1106547463695682
|
|
13/11/2024
|
10:01:16
|
GMT
|
63
|
93.7600
|
XLON
|
1106547463695689
|
|
13/11/2024
|
10:05:04
|
GMT
|
37
|
93.6000
|
XLON
|
1106547463696129
|
|
13/11/2024
|
10:05:06
|
GMT
|
86
|
93.5400
|
XLON
|
1106547463696139
|
|
13/11/2024
|
10:05:13
|
GMT
|
83
|
93.5600
|
XLON
|
1106547463696152
|
|
13/11/2024
|
10:16:38
|
GMT
|
83
|
93.6000
|
XLON
|
1106547463697253
|
|
13/11/2024
|
10:16:38
|
GMT
|
84
|
93.5800
|
XLON
|
1106547463697262
|
|
13/11/2024
|
10:16:38
|
GMT
|
56
|
93.5600
|
XLON
|
1106547463697284
|
|
13/11/2024
|
10:16:38
|
GMT
|
33
|
93.5600
|
XLON
|
1106547463697285
|
|
13/11/2024
|
10:21:23
|
GMT
|
85
|
93.6400
|
XLON
|
1106547463697836
|
|
13/11/2024
|
10:22:22
|
GMT
|
85
|
93.5200
|
XLON
|
1106547463697949
|
|
13/11/2024
|
10:32:42
|
GMT
|
50
|
93.5000
|
XLON
|
1106547463699076
|
|
13/11/2024
|
10:32:42
|
GMT
|
37
|
93.5000
|
XLON
|
1106547463699077
|
|
13/11/2024
|
10:33:22
|
GMT
|
83
|
93.4800
|
XLON
|
1106547463699136
|
|
13/11/2024
|
10:35:36
|
GMT
|
86
|
93.5400
|
XLON
|
1106547463699342
|
|
13/11/2024
|
10:40:30
|
GMT
|
86
|
93.5400
|
XLON
|
1106547463699574
|
|
13/11/2024
|
10:52:05
|
GMT
|
84
|
93.5400
|
XLON
|
1106547463700569
|
|
13/11/2024
|
10:57:01
|
GMT
|
86
|
93.5400
|
XLON
|
1106547463700895
|
|
13/11/2024
|
11:00:54
|
GMT
|
88
|
93.5800
|
XLON
|
1106547463701204
|
|
13/11/2024
|
11:01:05
|
GMT
|
86
|
93.5600
|
XLON
|
1106547463701285
|
|
13/11/2024
|
11:01:05
|
GMT
|
83
|
93.5400
|
XLON
|
1106547463701286
|
|
13/11/2024
|
11:04:05
|
GMT
|
89
|
93.5200
|
XLON
|
1106547463701582
|
|
13/11/2024
|
11:09:58
|
GMT
|
87
|
93.6800
|
XLON
|
1106547463702207
|
|
13/11/2024
|
11:11:54
|
GMT
|
89
|
93.6400
|
XLON
|
1106547463702356
|
|
13/11/2024
|
11:15:04
|
GMT
|
83
|
93.5000
|
XLON
|
1106547463702688
|
|
13/11/2024
|
11:22:20
|
GMT
|
87
|
93.5000
|
XLON
|
1106547463703169
|
|
13/11/2024
|
11:22:20
|
GMT
|
88
|
93.4800
|
XLON
|
1106547463703170
|
|
13/11/2024
|
11:27:37
|
GMT
|
85
|
93.5000
|
XLON
|
1106547463703535
|
|
13/11/2024
|
11:30:13
|
GMT
|
82
|
93.4600
|
XLON
|
1106547463703685
|
|
13/11/2024
|
11:30:13
|
GMT
|
4
|
93.4600
|
XLON
|
1106547463703686
|
|
13/11/2024
|
11:34:42
|
GMT
|
86
|
93.3000
|
XLON
|
1106547463704158
|
|
13/11/2024
|
11:35:25
|
GMT
|
85
|
93.2800
|
XLON
|
1106547463704236
|
|
13/11/2024
|
11:45:15
|
GMT
|
6
|
93.1400
|
XLON
|
1106547463704900
|
|
13/11/2024
|
11:45:32
|
GMT
|
35
|
93.1400
|
XLON
|
1106547463704933
|
|
13/11/2024
|
11:45:32
|
GMT
|
42
|
93.1400
|
XLON
|
1106547463704934
|
|
13/11/2024
|
11:49:05
|
GMT
|
85
|
93.2600
|
XLON
|
1106547463705129
|
|
13/11/2024
|
11:53:46
|
GMT
|
50
|
93.2400
|
XLON
|
1106547463705474
|
|
13/11/2024
|
11:53:46
|
GMT
|
37
|
93.2400
|
XLON
|
1106547463705475
|
|
13/11/2024
|
12:07:31
|
GMT
|
7
|
93.3400
|
XLON
|
1106547463706368
|
|
13/11/2024
|
12:07:31
|
GMT
|
78
|
93.3400
|
XLON
|
1106547463706369
|
|
13/11/2024
|
12:08:38
|
GMT
|
33
|
93.3200
|
XLON
|
1106547463706432
|
|
13/11/2024
|
12:08:38
|
GMT
|
52
|
93.3200
|
XLON
|
1106547463706433
|
|
13/11/2024
|
12:12:55
|
GMT
|
28
|
93.3400
|
XLON
|
1106547463706730
|
|
13/11/2024
|
12:12:55
|
GMT
|
28
|
93.3400
|
XLON
|
1106547463706731
|
|
13/11/2024
|
12:12:55
|
GMT
|
28
|
93.3400
|
XLON
|
1106547463706732
|
|
13/11/2024
|
12:14:18
|
GMT
|
84
|
93.3200
|
XLON
|
1106547463706771
|
|
13/11/2024
|
12:24:24
|
GMT
|
88
|
93.4200
|
XLON
|
1106547463707647
|
|
13/11/2024
|
12:24:35
|
GMT
|
84
|
93.4200
|
XLON
|
1106547463707681
|
|
13/11/2024
|
12:24:35
|
GMT
|
56
|
93.4000
|
XLON
|
1106547463707682
|
|
13/11/2024
|
12:24:35
|
GMT
|
16
|
93.4000
|
XLON
|
1106547463707683
|
|
13/11/2024
|
12:24:35
|
GMT
|
16
|
93.4000
|
XLON
|
1106547463707684
|
|
13/11/2024
|
12:28:58
|
GMT
|
83
|
93.4000
|
XLON
|
1106547463707948
|
|
13/11/2024
|
12:33:32
|
GMT
|
89
|
93.4600
|
XLON
|
1106547463708327
|
|
13/11/2024
|
12:33:44
|
GMT
|
86
|
93.4200
|
XLON
|
1106547463708337
|
|
13/11/2024
|
12:42:29
|
GMT
|
10
|
93.4800
|
XLON
|
1106547463709006
|
|
13/11/2024
|
12:43:17
|
GMT
|
78
|
93.4800
|
XLON
|
1106547463709151
|
|
13/11/2024
|
12:54:28
|
GMT
|
44
|
93.5800
|
XLON
|
1106547463709996
|
|
13/11/2024
|
12:54:28
|
GMT
|
45
|
93.5800
|
XLON
|
1106547463709997
|
|
13/11/2024
|
12:55:30
|
GMT
|
53
|
93.6200
|
XLON
|
1106547463710088
|
|
13/11/2024
|
12:55:32
|
GMT
|
32
|
93.6200
|
XLON
|
1106547463710089
|
|
13/11/2024
|
12:55:59
|
GMT
|
83
|
93.6000
|
XLON
|
1106547463710092
|
|
13/11/2024
|
13:00:00
|
GMT
|
88
|
93.4800
|
XLON
|
1106547463710499
|
|
13/11/2024
|
13:04:18
|
GMT
|
85
|
93.4600
|
XLON
|
1106547463710912
|
|
13/11/2024
|
13:08:19
|
GMT
|
83
|
93.4200
|
XLON
|
1106547463711234
|
|
13/11/2024
|
13:13:17
|
GMT
|
89
|
93.4400
|
XLON
|
1106547463711619
|
|
13/11/2024
|
13:15:19
|
GMT
|
87
|
93.5600
|
XLON
|
1106547463711708
|
|
13/11/2024
|
13:22:28
|
GMT
|
14
|
93.7200
|
XLON
|
1106547463712425
|
|
13/11/2024
|
13:22:28
|
GMT
|
69
|
93.7200
|
XLON
|
1106547463712426
|
|
13/11/2024
|
13:27:02
|
GMT
|
85
|
93.6800
|
XLON
|
1106547463712796
|
|
13/11/2024
|
13:28:30
|
GMT
|
7
|
93.6600
|
XLON
|
1106547463712930
|
|
13/11/2024
|
13:30:41
|
GMT
|
42
|
93.6600
|
XLON
|
1106547463713136
|
|
13/11/2024
|
13:34:00
|
GMT
|
87
|
93.6800
|
XLON
|
1106547463713368
|
|
13/11/2024
|
13:34:15
|
GMT
|
34
|
93.6600
|
XLON
|
1106547463713376
|
|
13/11/2024
|
13:35:23
|
GMT
|
68
|
93.6600
|
XLON
|
1106547463713511
|
|
13/11/2024
|
13:35:23
|
GMT
|
19
|
93.6600
|
XLON
|
1106547463713512
|
|
13/11/2024
|
13:44:07
|
GMT
|
85
|
93.5800
|
XLON
|
1106547463714126
|
|
13/11/2024
|
13:45:47
|
GMT
|
9
|
93.5200
|
XLON
|
1106547463714270
|
|
13/11/2024
|
13:45:47
|
GMT
|
79
|
93.5200
|
XLON
|
1106547463714271
|
|
13/11/2024
|
13:49:37
|
GMT
|
86
|
93.5800
|
XLON
|
1106547463714610
|
|
13/11/2024
|
13:57:49
|
GMT
|
84
|
93.5400
|
XLON
|
1106547463715046
|
|
13/11/2024
|
14:00:12
|
GMT
|
89
|
93.5600
|
XLON
|
1106547463715207
|
|
13/11/2024
|
14:02:47
|
GMT
|
43
|
93.5600
|
XLON
|
1106547463715351
|
|
13/11/2024
|
14:05:07
|
GMT
|
70
|
93.5000
|
XLON
|
1106547463715541
|
|
13/11/2024
|
14:12:47
|
GMT
|
85
|
93.4600
|
XLON
|
1106547463715936
|
|
13/11/2024
|
14:13:47
|
GMT
|
14
|
93.4800
|
XLON
|
1106547463716053
|
|
13/11/2024
|
14:13:47
|
GMT
|
70
|
93.4800
|
XLON
|
1106547463716054
|
|
13/11/2024
|
14:18:56
|
GMT
|
38
|
93.4400
|
XLON
|
1106547463716452
|
|
13/11/2024
|
14:18:56
|
GMT
|
24
|
93.4400
|
XLON
|
1106547463716453
|
|
13/11/2024
|
14:18:56
|
GMT
|
24
|
93.4400
|
XLON
|
1106547463716454
|
|
13/11/2024
|
14:20:53
|
GMT
|
83
|
93.4400
|
XLON
|
1106547463716672
|
|
13/11/2024
|
14:20:53
|
GMT
|
89
|
93.4200
|
XLON
|
1106547463716682
|
|
13/11/2024
|
14:28:44
|
GMT
|
22
|
93.4400
|
XLON
|
1106547463717208
|
|
13/11/2024
|
14:28:44
|
GMT
|
66
|
93.4400
|
XLON
|
1106547463717209
|
|
13/11/2024
|
14:32:20
|
GMT
|
89
|
93.5400
|
XLON
|
1106547463718034
|
|
13/11/2024
|
14:34:56
|
GMT
|
87
|
93.5400
|
XLON
|
1106547463718252
|
|
13/11/2024
|
14:38:18
|
GMT
|
86
|
93.5400
|
XLON
|
1106547463718677
|
|
13/11/2024
|
14:41:04
|
GMT
|
89
|
93.6000
|
XLON
|
1106547463719116
|
|
13/11/2024
|
14:43:49
|
GMT
|
83
|
93.5800
|
XLON
|
1106547463719471
|
|
13/11/2024
|
14:48:02
|
GMT
|
76
|
93.5200
|
XLON
|
1106547463719747
|
|
13/11/2024
|
14:48:02
|
GMT
|
13
|
93.5200
|
XLON
|
1106547463719748
|
|
13/11/2024
|
14:49:49
|
GMT
|
87
|
93.6000
|
XLON
|
1106547463719888
|
|
13/11/2024
|
14:53:16
|
GMT
|
37
|
93.6000
|
XLON
|
1106547463720379
|
|
13/11/2024
|
14:53:16
|
GMT
|
46
|
93.6000
|
XLON
|
1106547463720380
|
|
13/11/2024
|
14:57:49
|
GMT
|
86
|
93.5800
|
XLON
|
1106547463720960
|
|
13/11/2024
|
14:58:11
|
GMT
|
87
|
93.5600
|
XLON
|
1106547463720996
|
|
13/11/2024
|
14:59:30
|
GMT
|
84
|
93.5600
|
XLON
|
1106547463721095
|
|
13/11/2024
|
15:01:17
|
GMT
|
86
|
93.5400
|
XLON
|
1106547463721284
|
|
13/11/2024
|
15:04:16
|
GMT
|
87
|
93.5200
|
XLON
|
1106547463721675
|
|
13/11/2024
|
15:07:55
|
GMT
|
25
|
93.5600
|
XLON
|
1106547463722118
|
|
13/11/2024
|
15:07:55
|
GMT
|
59
|
93.5600
|
XLON
|
1106547463722119
|
|
13/11/2024
|
15:09:47
|
GMT
|
12
|
93.5200
|
XLON
|
1106547463722330
|
|
13/11/2024
|
15:09:47
|
GMT
|
76
|
93.5200
|
XLON
|
1106547463722331
|
|
13/11/2024
|
15:11:15
|
GMT
|
81
|
93.5000
|
XLON
|
1106547463722409
|
|
13/11/2024
|
15:11:15
|
GMT
|
4
|
93.5000
|
XLON
|
1106547463722410
|
|
13/11/2024
|
15:15:31
|
GMT
|
86
|
93.5000
|
XLON
|
1106547463723244
|
|
13/11/2024
|
15:15:31
|
GMT
|
89
|
93.4800
|
XLON
|
1106547463723249
|
|
13/11/2024
|
15:19:58
|
GMT
|
83
|
93.5200
|
XLON
|
1106547463723716
|
|
13/11/2024
|
15:23:33
|
GMT
|
88
|
93.5000
|
XLON
|
1106547463724133
|
|
13/11/2024
|
15:24:22
|
GMT
|
88
|
93.4800
|
XLON
|
1106547463724196
|
|
13/11/2024
|
15:28:41
|
GMT
|
87
|
93.5200
|
XLON
|
1106547463724747
|
|
13/11/2024
|
15:28:41
|
GMT
|
86
|
93.5000
|
XLON
|
1106547463724751
|
|
13/11/2024
|
15:31:07
|
GMT
|
1
|
93.5400
|
XLON
|
1106547463725634
|
|
13/11/2024
|
15:31:10
|
GMT
|
85
|
93.5400
|
XLON
|
1106547463725653
|
|
13/11/2024
|
15:34:09
|
GMT
|
85
|
93.6400
|
XLON
|
1106547463726649
|
|
13/11/2024
|
15:34:09
|
GMT
|
25
|
93.6400
|
XLON
|
1106547463726650
|
|
13/11/2024
|
15:34:09
|
GMT
|
47
|
93.6600
|
XLON
|
1106547463726651
|
|
13/11/2024
|
15:34:09
|
GMT
|
30
|
93.6600
|
XLON
|
1106547463726652
|
|
13/11/2024
|
15:34:09
|
GMT
|
10
|
93.6600
|
XLON
|
1106547463726653
|
|
13/11/2024
|
15:34:30
|
GMT
|
10
|
93.6800
|
XLON
|
1106547463726718
|
|
13/11/2024
|
15:34:45
|
GMT
|
15
|
93.6800
|
XLON
|
1106547463726747
|
|
13/11/2024
|
15:34:45
|
GMT
|
40
|
93.6800
|
XLON
|
1106547463726748
|
|
13/11/2024
|
15:34:45
|
GMT
|
10
|
93.6800
|
XLON
|
1106547463726749
|
|
13/11/2024
|
15:34:45
|
GMT
|
10
|
93.6800
|
XLON
|
1106547463726750
|
|
13/11/2024
|
15:34:46
|
GMT
|
84
|
93.6600
|
XLON
|
1106547463726751
|
|
13/11/2024
|
15:35:04
|
GMT
|
34
|
93.6400
|
XLON
|
1106547463726863
|
|
13/11/2024
|
15:35:04
|
GMT
|
41
|
93.6400
|
XLON
|
1106547463726864
|
|
13/11/2024
|
15:35:04
|
GMT
|
11
|
93.6400
|
XLON
|
1106547463726866
|
|
13/11/2024
|
15:35:43
|
GMT
|
15
|
93.6200
|
XLON
|
1106547463727031
|
|
13/11/2024
|
15:35:43
|
GMT
|
27
|
93.6200
|
XLON
|
1106547463727032
|
|
13/11/2024
|
15:35:43
|
GMT
|
43
|
93.6200
|
XLON
|
1106547463727033
|
|
13/11/2024
|
15:37:09
|
GMT
|
84
|
93.7000
|
XLON
|
1106547463727242
|
|
13/11/2024
|
15:40:04
|
GMT
|
84
|
93.7000
|
XLON
|
1106547463727610
|
|
13/11/2024
|
15:40:05
|
GMT
|
83
|
93.6800
|
XLON
|
1106547463727611
|
|
13/11/2024
|
15:40:54
|
GMT
|
83
|
93.6600
|
XLON
|
1106547463727764
|
|
13/11/2024
|
15:41:40
|
GMT
|
87
|
93.7200
|
XLON
|
1106547463727895
|
|
13/11/2024
|
15:41:42
|
GMT
|
60
|
93.7000
|
XLON
|
1106547463727896
|
|
13/11/2024
|
15:43:35
|
GMT
|
83
|
93.7800
|
XLON
|
1106547463728230
|
|
13/11/2024
|
15:45:35
|
GMT
|
2
|
93.8400
|
XLON
|
1106547463728552
|
|
13/11/2024
|
15:46:21
|
GMT
|
88
|
93.9000
|
XLON
|
1106547463728631
|
|
13/11/2024
|
15:46:41
|
GMT
|
1
|
93.9200
|
XLON
|
1106547463728682
|
|
13/11/2024
|
15:46:41
|
GMT
|
41
|
93.9200
|
XLON
|
1106547463728683
|
|
13/11/2024
|
15:46:41
|
GMT
|
41
|
93.9200
|
XLON
|
1106547463728684
|
|
13/11/2024
|
15:46:45
|
GMT
|
19
|
93.9000
|
XLON
|
1106547463728688
|
|
13/11/2024
|
15:46:45
|
GMT
|
19
|
93.9000
|
XLON
|
1106547463728689
|
|
13/11/2024
|
15:46:45
|
GMT
|
47
|
93.9000
|
XLON
|
1106547463728690
|
|
13/11/2024
|
15:48:24
|
GMT
|
86
|
93.8800
|
XLON
|
1106547463728944
|
|
13/11/2024
|
15:48:24
|
GMT
|
85
|
93.8600
|
XLON
|
1106547463728946
|
|
13/11/2024
|
15:48:26
|
GMT
|
85
|
93.8400
|
XLON
|
1106547463728959
|
|
13/11/2024
|
15:49:15
|
GMT
|
87
|
93.8600
|
XLON
|
1106547463729053
|
|
13/11/2024
|
15:49:18
|
GMT
|
1
|
93.8400
|
XLON
|
1106547463729060
|
|
13/11/2024
|
15:49:18
|
GMT
|
1
|
93.8400
|
XLON
|
1106547463729061
|
|
13/11/2024
|
15:49:18
|
GMT
|
85
|
93.8400
|
XLON
|
1106547463729062
|
|
13/11/2024
|
15:50:17
|
GMT
|
89
|
93.8200
|
XLON
|
1106547463729260
|
|
13/11/2024
|
15:53:00
|
GMT
|
85
|
93.7600
|
XLON
|
1106547463730051
|
|
13/11/2024
|
15:53:10
|
GMT
|
86
|
93.7600
|
XLON
|
1106547463730092
|
|
13/11/2024
|
15:53:12
|
GMT
|
88
|
93.7400
|
XLON
|
1106547463730097
|
|
13/11/2024
|
15:55:31
|
GMT
|
79
|
93.8600
|
XLON
|
1106547463730723
|
|
13/11/2024
|
15:55:31
|
GMT
|
5
|
93.8600
|
XLON
|
1106547463730724
|
|
13/11/2024
|
15:55:34
|
GMT
|
87
|
93.8600
|
XLON
|
1106547463730728
|
|
13/11/2024
|
15:55:38
|
GMT
|
84
|
93.8400
|
XLON
|
1106547463730748
|
|
13/11/2024
|
15:58:21
|
GMT
|
1
|
93.8400
|
XLON
|
1106547463731121
|
|
13/11/2024
|
15:58:21
|
GMT
|
87
|
93.8400
|
XLON
|
1106547463731122
|
|
13/11/2024
|
16:00:31
|
GMT
|
83
|
93.8200
|
XLON
|
1106547463731449
|
|
13/11/2024
|
16:03:02
|
GMT
|
17
|
93.8800
|
XLON
|
1106547463731952
|
|
13/11/2024
|
16:03:02
|
GMT
|
45
|
93.8800
|
XLON
|
1106547463731953
|
|
13/11/2024
|
16:03:02
|
GMT
|
19
|
93.8800
|
XLON
|
1106547463731954
|
|
13/11/2024
|
16:03:05
|
GMT
|
83
|
93.8800
|
XLON
|
1106547463731967
|
|
13/11/2024
|
16:03:05
|
GMT
|
42
|
93.8600
|
XLON
|
1106547463731971
|
|
13/11/2024
|
16:03:05
|
GMT
|
42
|
93.8600
|
XLON
|
1106547463731972
|
|
13/11/2024
|
16:03:51
|
GMT
|
85
|
93.8400
|
XLON
|
1106547463732083
|
|
13/11/2024
|
16:04:03
|
GMT
|
19
|
93.8200
|
XLON
|
1106547463732138
|
|
13/11/2024
|
16:04:03
|
GMT
|
19
|
93.8200
|
XLON
|
1106547463732139
|
|
13/11/2024
|
16:04:03
|
GMT
|
49
|
93.8200
|
XLON
|
1106547463732140
|
|
13/11/2024
|
16:05:07
|
GMT
|
85
|
93.8000
|
XLON
|
1106547463732252
|
|
13/11/2024
|
16:05:15
|
GMT
|
88
|
93.7800
|
XLON
|
1106547463732285
|
|
13/11/2024
|
16:05:30
|
GMT
|
89
|
93.7000
|
XLON
|
1106547463732405
|
|
13/11/2024
|
16:07:14
|
GMT
|
83
|
93.6000
|
XLON
|
1106547463732858
|
|
13/11/2024
|
16:07:53
|
GMT
|
83
|
93.6000
|
XLON
|
1106547463732982
|
|
13/11/2024
|
16:09:00
|
GMT
|
83
|
93.6200
|
XLON
|
1106547463733143
|
|
13/11/2024
|
16:10:00
|
GMT
|
84
|
93.6600
|
XLON
|
1106547463733306
|
|
13/11/2024
|
16:12:00
|
GMT
|
6
|
93.7400
|
XLON
|
1106547463733554
|
|
13/11/2024
|
16:12:00
|
GMT
|
6
|
93.7400
|
XLON
|
1106547463733555
|
|
13/11/2024
|
16:12:00
|
GMT
|
76
|
93.7400
|
XLON
|
1106547463733556
|
|
13/11/2024
|
16:12:35
|
GMT
|
20
|
93.7600
|
XLON
|
1106547463733622
|
|
13/11/2024
|
16:12:35
|
GMT
|
67
|
93.7600
|
XLON
|
1106547463733623
|
|
13/11/2024
|
16:12:48
|
GMT
|
84
|
93.7600
|
XLON
|
1106547463733707
|
|
13/11/2024
|
16:14:47
|
GMT
|
85
|
93.7600
|
XLON
|
1106547463733973
|
|
13/11/2024
|
16:17:31
|
GMT
|
9
|
93.8000
|
XLON
|
1106547463734327
|
|
13/11/2024
|
16:17:31
|
GMT
|
26
|
93.8000
|
XLON
|
1106547463734328
|
|
13/11/2024
|
16:17:31
|
GMT
|
48
|
93.8000
|
XLON
|
1106547463734329
|
|
13/11/2024
|
16:18:03
|
GMT
|
84
|
93.8000
|
XLON
|
1106547463734420
|
|
13/11/2024
|
16:18:13
|
GMT
|
11
|
93.8000
|
XLON
|
1106547463734447
|
|
13/11/2024
|
16:18:16
|
GMT
|
73
|
93.8000
|
XLON
|
1106547463734450
|
|
13/11/2024
|
16:18:45
|
GMT
|
85
|
93.7800
|
XLON
|
1106547463734509
|
|
13/11/2024
|
16:18:45
|
GMT
|
85
|
93.7600
|
XLON
|
1106547463734511
|
|
13/11/2024
|
16:20:06
|
GMT
|
49
|
93.7800
|
XLON
|
1106547463734745
|
|
13/11/2024
|
16:20:06
|
GMT
|
30
|
93.7800
|
XLON
|
1106547463734746
|
|
13/11/2024
|
16:20:06
|
GMT
|
6
|
93.7800
|
XLON
|
1106547463734747
|
|
13/11/2024
|
16:20:53
|
GMT
|
86
|
93.7800
|
XLON
|
1106547463734830
|
|
13/11/2024
|
16:21:41
|
GMT
|
89
|
93.7600
|
XLON
|
1106547463735024
|
|
13/11/2024
|
16:25:18
|
GMT
|
86
|
93.7600
|
XLON
|
1106547463735482
|
|
13/11/2024
|
16:25:18
|
GMT
|
87
|
93.7400
|
XLON
|
1106547463735483
|
|
13/11/2024
|
16:26:18
|
GMT
|
2
|
93.7800
|
XLON
|
1106547463735648
|
|
13/11/2024
|
16:26:18
|
GMT
|
2
|
93.7800
|
XLON
|
1106547463735649
|
|
13/11/2024
|
16:26:19
|
GMT
|
84
|
93.7800
|
XLON
|
1106547463735650
|
|
13/11/2024
|
16:27:56
|
GMT
|
88
|
93.8800
|
XLON
|
1106547463735953
|
|
13/11/2024
|
16:28:01
|
GMT
|
84
|
93.8600
|
XLON
|
1106547463735967
|
|
13/11/2024
|
16:28:02
|
GMT
|
89
|
93.8400
|
XLON
|
1106547463735973
|
|
13/11/2024
|
16:30:10
|
GMT
|
85
|
93.8600
|
XLON
|
1106547463736232
|
|
13/11/2024
|
16:30:56
|
GMT
|
44
|
93.9600
|
XLON
|
1106547463736381
|
|
13/11/2024
|
16:30:56
|
GMT
|
42
|
93.9600
|
XLON
|
1106547463736382
|
|
13/11/2024
|
16:32:24
|
GMT
|
43
|
93.9400
|
XLON
|
1106547463736562
|
|
13/11/2024
|
16:32:24
|
GMT
|
41
|
93.9400
|
XLON
|
1106547463736563
|
|
13/11/2024
|
16:33:02
|
GMT
|
88
|
93.9200
|
XLON
|
1106547463736631
|
|
13/11/2024
|
16:33:51
|
GMT
|
85
|
93.9200
|
XLON
|
1106547463736743
|
|
13/11/2024
|
16:35:40
|
GMT
|
88
|
93.9000
|
XLON
|
1106547463737122
|
|
13/11/2024
|
16:36:44
|
GMT
|
85
|
93.9800
|
XLON
|
1106547463737319
|
|
13/11/2024
|
16:37:27
|
GMT
|
87
|
93.9800
|
XLON
|
1106547463737429
|
|
13/11/2024
|
16:40:09
|
GMT
|
86
|
93.9600
|
XLON
|
1106547463737792
|
|
13/11/2024
|
16:40:18
|
GMT
|
69
|
93.9600
|
XLON
|
1106547463737806
|
|
13/11/2024
|
16:40:18
|
GMT
|
17
|
93.9600
|
XLON
|
1106547463737807
|
|
13/11/2024
|
16:40:21
|
GMT
|
83
|
93.9400
|
XLON
|
1106547463737813
|
|
13/11/2024
|
16:42:36
|
GMT
|
87
|
93.9200
|
XLON
|
1106547463738166
|
|
13/11/2024
|
16:45:50
|
GMT
|
84
|
93.9200
|
XLON
|
1106547463738757
|
|
13/11/2024
|
16:46:02
|
GMT
|
15
|
93.9400
|
XLON
|
1106547463738771
|
|
13/11/2024
|
16:46:02
|
GMT
|
25
|
93.9400
|
XLON
|
1106547463738772
|
|
13/11/2024
|
16:46:03
|
GMT
|
34
|
93.9400
|
XLON
|
1106547463738777
|
|
13/11/2024
|
16:46:10
|
GMT
|
9
|
93.9400
|
XLON
|
1106547463738808
|
|
13/11/2024
|
16:47:41
|
GMT
|
134
|
94.0000
|
XLON
|
1106547463739050
|
|
13/11/2024
|
16:47:48
|
GMT
|
88
|
93.9600
|
XLON
|
1106547463739098
|
|
13/11/2024
|
16:48:05
|
GMT
|
83
|
93.9400
|
XLON
|
1106547463739108
|
|
13/11/2024
|
16:50:02
|
GMT
|
84
|
93.9600
|
XLON
|
1106547463739510
|
|
13/11/2024
|
16:50:02
|
GMT
|
85
|
93.9800
|
XLON
|
1106547463739517
|
|
13/11/2024
|
16:50:58
|
GMT
|
87
|
94.0600
|
XLON
|
1106547463739593
|
|
13/11/2024
|
16:54:17
|
GMT
|
36
|
94.0800
|
XLON
|
1106547463739951
|
|
13/11/2024
|
16:54:17
|
GMT
|
47
|
94.0800
|
XLON
|
1106547463739952
|
|
13/11/2024
|
16:55:03
|
GMT
|
87
|
94.0800
|
XLON
|
1106547463740030
|
|
13/11/2024
|
16:56:02
|
GMT
|
29
|
94.0800
|
XLON
|
1106547463740153
|
|
13/11/2024
|
16:56:02
|
GMT
|
8
|
94.0800
|
XLON
|
1106547463740154
|
|
13/11/2024
|
16:56:16
|
GMT
|
14
|
94.0800
|
XLON
|
1106547463740181
|
|
13/11/2024
|
16:56:54
|
GMT
|
74
|
94.1600
|
XLON
|
1106547463740230
|
|
13/11/2024
|
16:57:00
|
GMT
|
88
|
94.1400
|
XLON
|
1106547463740255
|
|
13/11/2024
|
16:57:12
|
GMT
|
89
|
94.1200
|
XLON
|
1106547463740272
|
|
13/11/2024
|
16:57:12
|
GMT
|
89
|
94.1000
|
XLON
|
1106547463740273
|
|
13/11/2024
|
16:57:42
|
GMT
|
87
|
94.0800
|
XLON
|
1106547463740366
|
|
13/11/2024
|
16:57:45
|
GMT
|
73
|
94.0400
|
XLON
|
1106547463740370
|
|
13/11/2024
|
17:00:09
|
GMT
|
87
|
94.0200
|
XLON
|
1106547463740677
|
|
13/11/2024
|
17:00:52
|
GMT
|
78
|
94.0000
|
XLON
|
1106547463740772
|
|
13/11/2024
|
17:00:52
|
GMT
|
22
|
93.9800
|
XLON
|
1106547463740773
|
|
13/11/2024
|
17:00:52
|
GMT
|
51
|
93.9800
|
XLON
|
1106547463740774
|
|
13/11/2024
|
17:02:32
|
GMT
|
83
|
93.9600
|
XLON
|
1106547463741095
|
|
13/11/2024
|
17:02:33
|
GMT
|
84
|
93.9400
|
XLON
|
1106547463741098
|
|
13/11/2024
|
17:05:07
|
GMT
|
86
|
93.9400
|
XLON
|
1106547463741520
|
|
13/11/2024
|
17:08:32
|
GMT
|
69
|
94.0600
|
XLON
|
1106547463742223
|
|
13/11/2024
|
17:08:32
|
GMT
|
20
|
94.0600
|
XLON
|
1106547463742224
|
|
13/11/2024
|
17:10:39
|
GMT
|
2
|
94.0800
|
XLON
|
1106547463742592
|
|
13/11/2024
|
17:10:39
|
GMT
|
76
|
94.0800
|
XLON
|
1106547463742593
|
|
13/11/2024
|
17:10:39
|
GMT
|
5
|
94.0800
|
XLON
|
1106547463742594
|
|
13/11/2024
|
17:10:39
|
GMT
|
16
|
94.0800
|
XLON
|
1106547463742599
|
|
13/11/2024
|
17:10:42
|
GMT
|
74
|
94.0800
|
XLON
|
1106547463742627
|
|
13/11/2024
|
17:10:42
|
GMT
|
18
|
94.0800
|
XLON
|
1106547463742628
|
|
13/11/2024
|
17:10:42
|
GMT
|
14
|
94.0800
|
XLON
|
1106547463742629
|
|
13/11/2024
|
17:10:42
|
GMT
|
6
|
94.0800
|
XLON
|
1106547463742630
|
|
13/11/2024
|
17:12:49
|
GMT
|
25
|
94.1000
|
XLON
|
1106547463742978
|
|
13/11/2024
|
17:13:55
|
GMT
|
87
|
94.1400
|
XLON
|
1106547463743174
|
|
13/11/2024
|
17:13:55
|
GMT
|
74
|
94.1400
|
XLON
|
1106547463743180
|
|
13/11/2024
|
17:13:55
|
GMT
|
11
|
94.1400
|
XLON
|
1106547463743181
|
|
13/11/2024
|
17:13:55
|
GMT
|
27
|
94.1400
|
XLON
|
1106547463743182
|
|
13/11/2024
|
17:13:56
|
GMT
|
14
|
94.1400
|
XLON
|
1106547463743185
|
|
13/11/2024
|
17:13:56
|
GMT
|
14
|
94.1400
|
XLON
|
1106547463743186
|
|
13/11/2024
|
17:13:56
|
GMT
|
14
|
94.1400
|
XLON
|
1106547463743188
|
|
13/11/2024
|
17:13:56
|
GMT
|
13
|
94.1400
|
XLON
|
1106547463743189
|
|
13/11/2024
|
17:13:56
|
GMT
|
74
|
94.1400
|
XLON
|
1106547463743190
|
|
13/11/2024
|
17:13:57
|
GMT
|
12
|
94.1400
|
XLON
|
1106547463743192
|
|
13/11/2024
|
17:13:57
|
GMT
|
13
|
94.1400
|
XLON
|
1106547463743193
|
|
13/11/2024
|
17:13:57
|
GMT
|
74
|
94.1400
|
XLON
|
1106547463743194
|
|
13/11/2024
|
17:14:10
|
GMT
|
86
|
94.1200
|
XLON
|
1106547463743234
|
|
13/11/2024
|
17:15:06
|
GMT
|
112
|
94.1200
|
XLON
|
1106547463743388
|
|
13/11/2024
|
17:15:06
|
GMT
|
112
|
94.1200
|
XLON
|
1106547463743391
|
|
13/11/2024
|
17:16:08
|
GMT
|
86
|
94.1000
|
XLON
|
1106547463743775
|
|
13/11/2024
|
17:16:50
|
GMT
|
11
|
94.1000
|
XLON
|
1106547463743939
|
|
13/11/2024
|
17:16:50
|
GMT
|
13
|
94.1000
|
XLON
|
1106547463743940
|
|
13/11/2024
|
17:16:51
|
GMT
|
14
|
94.1000
|
XLON
|
1106547463743956
|
|
13/11/2024
|
17:16:51
|
GMT
|
14
|
94.1000
|
XLON
|
1106547463743957
|
|
13/11/2024
|
17:16:51
|
GMT
|
74
|
94.1000
|
XLON
|
1106547463743958
|
|
13/11/2024
|
17:16:51
|
GMT
|
10
|
94.1000
|
XLON
|
1106547463743959
|
|
13/11/2024
|
17:16:51
|
GMT
|
32
|
94.1000
|
XLON
|
1106547463743960
|
|
13/11/2024
|
17:16:51
|
GMT
|
74
|
94.1000
|
XLON
|
1106547463743961
|
|
13/11/2024
|
17:16:51
|
GMT
|
6
|
94.1000
|
XLON
|
1106547463743962
|
|
13/11/2024
|
17:16:52
|
GMT
|
59
|
94.1000
|
XLON
|
1106547463743963
|
|
13/11/2024
|
17:16:52
|
GMT
|
3
|
94.1000
|
XLON
|
1106547463743964
|
|
13/11/2024
|
17:17:01
|
GMT
|
11
|
94.1000
|
XLON
|
1106547463744019
|
|
13/11/2024
|
17:17:01
|
GMT
|
12
|
94.1000
|
XLON
|
1106547463744020
|
|
13/11/2024
|
17:17:01
|
GMT
|
57
|
94.1000
|
XLON
|
1106547463744021
|
|
13/11/2024
|
17:17:26
|
GMT
|
85
|
94.1200
|
XLON
|
1106547463744152
|
|
13/11/2024
|
17:17:30
|
GMT
|
85
|
94.1000
|
XLON
|
1106547463744176
|
|
13/11/2024
|
17:18:05
|
GMT
|
26
|
94.1000
|
XLON
|
1106547463744279
|
|
13/11/2024
|
17:18:05
|
GMT
|
26
|
94.1000
|
XLON
|
1106547463744280
|
|
13/11/2024
|
17:18:05
|
GMT
|
6
|
94.1000
|
XLON
|
1106547463744281
|
|
13/11/2024
|
17:18:37
|
GMT
|
56
|
94.0800
|
XLON
|
1106547463744369
|
|
13/11/2024
|
17:19:25
|
GMT
|
40
|
94.0800
|
XLON
|
1106547463744635
|
|
13/11/2024
|
17:19:25
|
GMT
|
15
|
94.0800
|
XLON
|
1106547463744636
|
|
13/11/2024
|
17:19:41
|
GMT
|
12
|
94.0800
|
XLON
|
1106547463744666
|
|
13/11/2024
|
17:19:41
|
GMT
|
14
|
94.0800
|
XLON
|
1106547463744667
|
|
13/11/2024
|
17:19:41
|
GMT
|
28
|
94.0800
|
XLON
|
1106547463744668
|
|
13/11/2024
|
17:20:01
|
GMT
|
43
|
94.0800
|
XLON
|
1106547463744717
|
|
13/11/2024
|
17:20:01
|
GMT
|
37
|
94.0800
|
XLON
|
1106547463744718
|
|
13/11/2024
|
17:20:31
|
GMT
|
81
|
94.0800
|
XLON
|
1106547463744791
|
|
13/11/2024
|
17:20:36
|
GMT
|
49
|
94.0600
|
XLON
|
1106547463744800
|
|
13/11/2024
|
17:21:31
|
GMT
|
45
|
94.0800
|
XLON
|
1106547463744945
|
|
13/11/2024
|
17:21:31
|
GMT
|
30
|
94.0800
|
XLON
|
1106547463744946
|
|
13/11/2024
|
17:21:31
|
GMT
|
11
|
94.0800
|
XLON
|
1106547463744947
|
|
13/11/2024
|
17:21:31
|
GMT
|
11
|
94.0800
|
XLON
|
1106547463744948
|
|
13/11/2024
|
17:22:02
|
GMT
|
16
|
94.0800
|
XLON
|
1106547463745143
|
|
13/11/2024
|
17:22:09
|
GMT
|
74
|
94.1200
|
XLON
|
1106547463745229
|
|
13/11/2024
|
17:22:09
|
GMT
|
37
|
94.1200
|
XLON
|
1106547463745230
|
|
13/11/2024
|
17:22:21
|
GMT
|
1
|
94.1200
|
XLON
|
1106547463745271
|
|
13/11/2024
|
17:22:22
|
GMT
|
63
|
94.1200
|
XLON
|
1106547463745272
|
|
13/11/2024
|
17:22:30
|
GMT
|
30
|
94.1000
|
XLON
|
1106547463745336
|
|
13/11/2024
|
17:22:30
|
GMT
|
59
|
94.1000
|
XLON
|
1106547463745337
|
|
13/11/2024
|
17:23:13
|
GMT
|
5
|
94.1200
|
XLON
|
1106547463745482
|
|
13/11/2024
|
17:23:13
|
GMT
|
41
|
94.1200
|
XLON
|
1106547463745483
|
|
13/11/2024
|
17:25:37
|
GMT
|
37
|
94.1400
|
XLON
|
1106547463745923
|
|
13/11/2024
|
17:25:38
|
GMT
|
86
|
94.1400
|
XLON
|
1106547463745930
|
|
13/11/2024
|
17:25:56
|
GMT
|
74
|
94.1600
|
XLON
|
1106547463745972
|
|
13/11/2024
|
17:25:56
|
GMT
|
55
|
94.1600
|
XLON
|
1106547463745973
|
|
13/11/2024
|
17:25:57
|
GMT
|
26
|
94.1400
|
XLON
|
1106547463745977
|
|
13/11/2024
|
17:25:57
|
GMT
|
58
|
94.1400
|
XLON
|
1106547463745978
|
|
13/11/2024
|
17:25:57
|
GMT
|
16
|
94.1600
|
XLON
|
1106547463745980
|
|
13/11/2024
|
17:25:57
|
GMT
|
40
|
94.1600
|
XLON
|
1106547463745981
|
|
13/11/2024
|
17:25:57
|
GMT
|
12
|
94.1600
|
XLON
|
1106547463745982
|
|
13/11/2024
|
17:25:57
|
GMT
|
44
|
94.1600
|
XLON
|
1106547463745983
|
|
13/11/2024
|
17:26:06
|
GMT
|
74
|
94.1400
|
XLON
|
1106547463746035
|
|
13/11/2024
|
17:26:23
|
GMT
|
87
|
94.1200
|
XLON
|
1106547463746119
|
|
13/11/2024
|
17:26:23
|
GMT
|
16
|
94.1200
|
XLON
|
1106547463746123
|
|
13/11/2024
|
17:26:23
|
GMT
|
21
|
94.1200
|
XLON
|
1106547463746124
|
|
13/11/2024
|
17:26:40
|
GMT
|
47
|
94.1400
|
XLON
|
1106547463746219
|
|
13/11/2024
|
17:26:59
|
GMT
|
39
|
94.1200
|
XLON
|
1106547463746297
|
|
13/11/2024
|
17:27:04
|
GMT
|
45
|
94.1000
|
XLON
|
1106547463746307
|
|
13/11/2024
|
17:27:04
|
GMT
|
11
|
94.1200
|
XLON
|
1106547463746310
|
|
13/11/2024
|
17:27:04
|
GMT
|
18
|
94.1200
|
XLON
|
1106547463746311
|
|
13/11/2024
|
17:27:04
|
GMT
|
8
|
94.1200
|
XLON
|
1106547463746312
|
|
13/11/2024
|
17:27:06
|
GMT
|
49
|
94.0800
|
XLON
|
1106547463746316
|
|
13/11/2024
|
17:28:12
|
GMT
|
49
|
94.1000
|
XLON
|
1106547463746615
|
|
13/11/2024
|
17:29:01
|
GMT
|
46
|
94.1000
|
XLON
|
1106547463746858
|
|
13/11/2024
|
17:29:01
|
GMT
|
66
|
94.1000
|
XLON
|
1106547463746859
|
|
13/11/2024
|
17:29:01
|
GMT
|
56
|
94.0800
|
XLON
|
1106547463746860
|
|
13/11/2024
|
17:29:20
|
GMT
|
1
|
94.0800
|
XLON
|
1106547463747027
|
|
13/11/2024
|
17:29:31
|
GMT
|
89
|
94.0600
|
XLON
|
1106547463747110
|
|
13/11/2024
|
17:29:31
|
GMT
|
2
|
94.0600
|
XLON
|
1106547463747111
|
|
13/11/2024
|
17:29:51
|
GMT
|
89
|
94.0600
|
XLON
|
1106547463747278
|
|
|
|
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
POSFLFSALTLVLIS
Intercontinental Hotels (LSE:IHG)
過去 株価チャート
から 10 2024 まで 11 2024
Intercontinental Hotels (LSE:IHG)
過去 株価チャート
から 11 2023 まで 11 2024
