Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

InterContinental Hotels Group PLC Announces Transaction in Own Shares - May 25

Purchase of own shares

LONDON, UK / ACCESSWIRE / May 25, 2023 / The Company announces that on 24 May 2023 it purchased the following number of its ordinary shares of 20340/399 pence each through Goldman Sachs International ("GSI") on the London Stock Exchange in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 5 May 2023 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 21 February 2023, as announced on 21 February 2023.

Date of purchase: 24 May 2023
Aggregate number of ordinary shares purchased: 87,668
Lowest price paid per share: £ 51.7800
Highest price paid per share: £ 52.6000
Average price paid per share: £ 52.1983

The Company intends to cancel the purchased shares.

Following the above transaction, the Company has 171,474,638 ordinary shares in issue (excluding 7,506,782 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: Amy Shields (+44 (0)7881 035 550)

Schedule of Purchases

Shares purchased: 87,668 (ISIN: GB00BHJYC057)

Date of purchases: 24 May 2023

Investment firm: GSI

Aggregated information:

London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

87,668

Highest price paid (per ordinary share)

£ 52.6000

Lowest price paid (per ordinary share)

£ 51.7800

Volume weighted average price paid(per ordinary share)

£ 52.1983

Detailed information:

Transaction Date

Time

Time Zone

Volume

Price (GBP)

Trading Venue

Transaction ID

24/05/2023

08:09:45

BST

103

52.0200

XLON

773163512236376

24/05/2023

08:09:45

BST

62

52.1000

XLON

773163512236370

24/05/2023

08:09:45

BST

64

52.1000

XLON

773163512236371

24/05/2023

08:09:45

BST

77

52.1000

XLON

773163512236372

24/05/2023

08:13:11

BST

49

52.4000

XLON

773163512236826

24/05/2023

08:13:11

BST

97

52.4000

XLON

773163512236825

24/05/2023

08:15:05

BST

44

52.3400

XLON

773163512237057

24/05/2023

08:15:16

BST

40

52.3400

XLON

773163512237067

24/05/2023

08:15:16

BST

64

52.3400

XLON

773163512237068

24/05/2023

08:15:21

BST

68

52.3400

XLON

773163512237075

24/05/2023

08:16:04

BST

90

52.3200

XLON

773163512237136

24/05/2023

08:16:04

BST

90

52.3200

XLON

773163512237137

24/05/2023

08:16:04

BST

182

52.3200

XLON

773163512237138

24/05/2023

08:16:04

BST

318

52.3200

XLON

773163512237135

24/05/2023

08:17:56

BST

22

52.3800

XLON

773163512237319

24/05/2023

08:17:56

BST

64

52.3800

XLON

773163512237318

24/05/2023

08:17:56

BST

86

52.3800

XLON

773163512237320

24/05/2023

08:18:03

BST

192

52.3400

XLON

773163512237331

24/05/2023

08:18:54

BST

11

52.3000

XLON

773163512237418

24/05/2023

08:18:54

BST

78

52.3000

XLON

773163512237417

24/05/2023

08:19:51

BST

6

52.2600

XLON

773163512237509

24/05/2023

08:19:51

BST

97

52.2600

XLON

773163512237510

24/05/2023

08:20:26

BST

173

52.2000

XLON

773163512237739

24/05/2023

08:21:48

BST

50

52.1600

XLON

773163512237920

24/05/2023

08:21:48

BST

87

52.1600

XLON

773163512237921

24/05/2023

08:24:09

BST

83

52.3200

XLON

773163512238166

24/05/2023

08:24:09

BST

117

52.3200

XLON

773163512238167

24/05/2023

08:25:38

BST

250

52.3400

XLON

773163512238285

24/05/2023

08:27:05

BST

72

52.3200

XLON

773163512238454

24/05/2023

08:27:09

BST

77

52.3200

XLON

773163512238461

24/05/2023

08:29:37

BST

172

52.3400

XLON

773163512238802

24/05/2023

08:29:53

BST

100

52.3000

XLON

773163512238823

24/05/2023

08:29:53

BST

109

52.3000

XLON

773163512238824

24/05/2023

08:32:32

BST

244

52.3000

XLON

773163512239119

24/05/2023

08:33:40

BST

87

52.2400

XLON

773163512239216

24/05/2023

08:34:25

BST

157

52.2600

XLON

773163512239277

24/05/2023

08:36:52

BST

8

52.2200

XLON

773163512239560

24/05/2023

08:36:52

BST

227

52.2200

XLON

773163512239559

24/05/2023

08:37:10

BST

120

52.2000

XLON

773163512239590

24/05/2023

08:38:40

BST

64

52.0800

XLON

773163512239796

24/05/2023

08:38:40

BST

129

52.0800

XLON

773163512239795

24/05/2023

08:40:36

BST

92

52.0400

XLON

773163512240028

24/05/2023

08:41:33

BST

106

52.0200

XLON

773163512240138

24/05/2023

08:42:46

BST

178

52.0400

XLON

773163512240445

24/05/2023

08:43:06

BST

94

52.0400

XLON

773163512240544

24/05/2023

08:47:54

BST

33

52.1400

XLON

773163512241066

24/05/2023

08:47:54

BST

80

52.1400

XLON

773163512241067

24/05/2023

08:48:55

BST

84

52.1400

XLON

773163512241154

24/05/2023

08:48:55

BST

268

52.1400

XLON

773163512241153

24/05/2023

08:50:26

BST

178

52.1000

XLON

773163512241344

24/05/2023

08:51:19

BST

108

52.0800

XLON

773163512241452

24/05/2023

08:51:19

BST

115

52.0800

XLON

773163512241453

24/05/2023

08:54:48

BST

101

52.0400

XLON

773163512241691

24/05/2023

08:56:51

BST

204

52.0800

XLON

773163512241892

24/05/2023

09:00:43

BST

110

52.0200

XLON

773163512242254

24/05/2023

09:04:04

BST

231

52.0800

XLON

773163512242625

24/05/2023

09:04:11

BST

262

52.0600

XLON

773163512242632

24/05/2023

09:05:08

BST

295

52.0800

XLON

773163512242728

24/05/2023

09:05:08

BST

331

52.0800

XLON

773163512242727

24/05/2023

09:05:09

BST

125

52.0800

XLON

773163512242733

24/05/2023

09:05:09

BST

127

52.0800

XLON

773163512242732

24/05/2023

09:05:14

BST

167

52.0800

XLON

773163512242769

24/05/2023

09:05:14

BST

219

52.0800

XLON

773163512242768

24/05/2023

09:05:14

BST

241

52.0800

XLON

773163512242767

24/05/2023

09:05:54

BST

402

52.0800

XLON

773163512242838

24/05/2023

09:05:54

BST

583

52.0800

XLON

773163512242837

24/05/2023

09:05:55

BST

211

52.0800

XLON

773163512242844

24/05/2023

09:08:08

BST

9

52.0800

XLON

773163512243082

24/05/2023

09:08:08

BST

219

52.0800

XLON

773163512243081

24/05/2023

09:08:11

BST

104

52.1000

XLON

773163512243091

24/05/2023

09:08:52

BST

75

52.1000

XLON

773163512243143

24/05/2023

09:09:42

BST

44

52.1200

XLON

773163512243216

24/05/2023

09:09:42

BST

85

52.1200

XLON

773163512243215

24/05/2023

09:09:42

BST

80

52.1400

XLON

773163512243218

24/05/2023

09:09:42

BST

83

52.1400

XLON

773163512243217

24/05/2023

09:09:42

BST

86

52.1400

XLON

773163512243219

24/05/2023

09:09:42

BST

105

52.1400

XLON

773163512243210

24/05/2023

09:13:11

BST

247

52.0400

XLON

773163512243446

24/05/2023

09:13:11

BST

16

52.0600

XLON

773163512243451

24/05/2023

09:13:11

BST

40

52.0600

XLON

773163512243449

24/05/2023

09:13:11

BST

80

52.0600

XLON

773163512243450

24/05/2023

09:15:34

BST

49

52.0600

XLON

773163512243565

24/05/2023

09:15:34

BST

80

52.0600

XLON

773163512243564

24/05/2023

09:15:34

BST

83

52.0600

XLON

773163512243563

24/05/2023

09:17:53

BST

24

52.1000

XLON

773163512243673

24/05/2023

09:17:53

BST

77

52.1000

XLON

773163512243674

24/05/2023

09:17:53

BST

388

52.1000

XLON

773163512243670

24/05/2023

09:18:11

BST

119

52.0800

XLON

773163512243688

24/05/2023

09:19:14

BST

131

52.0200

XLON

773163512243778

24/05/2023

09:34:55

BST

98

52.0200

XLON

773163512244599

24/05/2023

09:37:50

BST

18

51.9800

XLON

773163512244863

24/05/2023

09:37:50

BST

77

51.9800

XLON

773163512244864

24/05/2023

09:44:03

BST

1

52.0000

XLON

773163512245403

24/05/2023

09:44:03

BST

199

52.0000

XLON

773163512245402

24/05/2023

09:46:11

BST

68

52.0200

XLON

773163512245556

24/05/2023

09:46:11

BST

113

52.0200

XLON

773163512245560

24/05/2023

09:54:41

BST

165

52.0800

XLON

773163512246191

24/05/2023

10:04:34

BST

222

52.1000

XLON

773163512246821

24/05/2023

10:08:42

BST

85

52.0800

XLON

773163512247120

24/05/2023

10:08:42

BST

100

52.0800

XLON

773163512247121

24/05/2023

10:09:41

BST

208

52.0400

XLON

773163512247326

24/05/2023

10:11:28

BST

186

52.0600

XLON

773163512247500

24/05/2023

10:14:48

BST

289

52.0600

XLON

773163512247749

24/05/2023

10:15:22

BST

113

52.0400

XLON

773163512247786

24/05/2023

10:18:21

BST

98

52.0200

XLON

773163512248033

24/05/2023

10:18:22

BST

99

52.0200

XLON

773163512248035

24/05/2023

10:21:38

BST

34

52.0800

XLON

773163512248382

24/05/2023

10:22:23

BST

49

52.0800

XLON

773163512248434

24/05/2023

10:22:23

BST

81

52.0800

XLON

773163512248433

24/05/2023

10:23:08

BST

84

52.0800

XLON

773163512248512

24/05/2023

10:23:52

BST

50

52.0800

XLON

773163512248547

24/05/2023

10:24:01

BST

153

52.0600

XLON

773163512248557

24/05/2023

10:24:01

BST

249

52.0600

XLON

773163512248556

24/05/2023

10:26:05

BST

107

52.0600

XLON

773163512248635

24/05/2023

10:28:16

BST

243

52.0400

XLON

773163512248822

24/05/2023

10:31:17

BST

99

52.0200

XLON

773163512249145

24/05/2023

10:36:11

BST

57

52.0200

XLON

773163512249818

24/05/2023

10:36:11

BST

69

52.0200

XLON

773163512249817

24/05/2023

10:36:11

BST

163

52.0200

XLON

773163512249819

24/05/2023

10:36:27

BST

277

52.0000

XLON

773163512249883

24/05/2023

10:46:05

BST

389

52.0200

XLON

773163512250687

24/05/2023

10:46:05

BST

55

52.0400

XLON

773163512250683

24/05/2023

10:46:05

BST

55

52.0400

XLON

773163512250689

24/05/2023

10:46:05

BST

69

52.0400

XLON

773163512250688

24/05/2023

10:46:05

BST

97

52.0400

XLON

773163512250684

24/05/2023

10:46:57

BST

142

52.0000

XLON

773163512250756

24/05/2023

10:46:57

BST

224

52.0000

XLON

773163512250755

24/05/2023

10:48:54

BST

108

51.9400

XLON

773163512250925

24/05/2023

10:50:14

BST

93

51.9200

XLON

773163512250990

24/05/2023

10:52:28

BST

114

51.9000

XLON

773163512251212

24/05/2023

11:02:38

BST

68

51.8800

XLON

773163512251804

24/05/2023

11:02:38

BST

105

51.8800

XLON

773163512251805

24/05/2023

11:02:38

BST

200

51.8800

XLON

773163512251798

24/05/2023

11:02:38

BST

358

51.8800

XLON

773163512251802

24/05/2023

11:06:55

BST

96

51.8400

XLON

773163512252062

24/05/2023

11:08:15

BST

86

51.8400

XLON

773163512252189

24/05/2023

11:10:02

BST

169

51.8000

XLON

773163512252281

24/05/2023

11:10:24

BST

102

51.7800

XLON

773163512252326

24/05/2023

11:21:13

BST

401

51.8200

XLON

773163512252914

24/05/2023

11:21:34

BST

38

51.8200

XLON

773163512252927

24/05/2023

11:23:16

BST

44

51.8200

XLON

773163512253134

24/05/2023

11:23:16

BST

57

51.8200

XLON

773163512253136

24/05/2023

11:23:16

BST

88

51.8200

XLON

773163512253135

24/05/2023

11:23:32

BST

24

51.8000

XLON

773163512253182

24/05/2023

11:23:32

BST

350

51.8000

XLON

773163512253181

24/05/2023

11:31:21

BST

14

51.8000

XLON

773163512253752

24/05/2023

11:47:02

BST

35

51.9200

XLON

773163512254390

24/05/2023

11:47:02

BST

117

51.9200

XLON

773163512254386

24/05/2023

11:47:02

BST

141

51.9200

XLON

773163512254389

24/05/2023

11:49:42

BST

49

51.9200

XLON

773163512254500

24/05/2023

11:49:42

BST

53

51.9200

XLON

773163512254501

24/05/2023

11:49:56

BST

58

51.8800

XLON

773163512254541

24/05/2023

11:49:56

BST

100

51.8800

XLON

773163512254540

24/05/2023

11:49:56

BST

290

51.8800

XLON

773163512254539

24/05/2023

11:49:56

BST

8

51.9000

XLON

773163512254545

24/05/2023

11:49:56

BST

58

51.9000

XLON

773163512254542

24/05/2023

11:49:56

BST

85

51.9000

XLON

773163512254543

24/05/2023

11:49:56

BST

85

51.9000

XLON

773163512254544

24/05/2023

11:49:56

BST

343

51.9000

XLON

773163512254532

24/05/2023

11:49:57

BST

56

51.8600

XLON

773163512254559

24/05/2023

11:49:57

BST

57

51.8600

XLON

773163512254558

24/05/2023

11:49:57

BST

80

51.8600

XLON

773163512254557

24/05/2023

11:49:57

BST

85

51.8600

XLON

773163512254556

24/05/2023

11:49:57

BST

332

51.8600

XLON

773163512254560

24/05/2023

11:49:57

BST

43

51.8800

XLON

773163512254563

24/05/2023

11:49:57

BST

47

51.8800

XLON

773163512254561

24/05/2023

11:49:57

BST

58

51.8800

XLON

773163512254562

24/05/2023

11:51:20

BST

54

51.8600

XLON

773163512254641

24/05/2023

11:59:55

BST

20

51.9800

XLON

773163512255105

24/05/2023

11:59:55

BST

90

51.9800

XLON

773163512255104

24/05/2023

11:59:56

BST

360

51.9600

XLON

773163512255108

24/05/2023

12:01:45

BST

42

51.9400

XLON

773163512255271

24/05/2023

12:02:17

BST

176

51.9200

XLON

773163512255399

24/05/2023

12:02:17

BST

191

51.9200

XLON

773163512255400

24/05/2023

12:03:11

BST

28

51.9000

XLON

773163512255489

24/05/2023

12:03:11

BST

38

51.9000

XLON

773163512255482

24/05/2023

12:03:11

BST

39

51.9000

XLON

773163512255486

24/05/2023

12:03:11

BST

85

51.9000

XLON

773163512255487

24/05/2023

12:03:11

BST

85

51.9000

XLON

773163512255488

24/05/2023

12:03:11

BST

161

51.9000

XLON

773163512255483

24/05/2023

12:03:11

BST

161

51.9000

XLON

773163512255485

24/05/2023

12:03:13

BST

83

51.9000

XLON

773163512255559

24/05/2023

12:03:31

BST

161

51.8800

XLON

773163512255623

24/05/2023

12:03:32

BST

69

51.8800

XLON

773163512255626

24/05/2023

12:03:33

BST

119

51.8800

XLON

773163512255627

24/05/2023

12:05:23

BST

27

51.8600

XLON

773163512255739

24/05/2023

12:05:23

BST

63

51.8600

XLON

773163512255740

24/05/2023

12:10:19

BST

42

51.9000

XLON

773163512255996

24/05/2023

12:10:25

BST

217

51.8800

XLON

773163512256032

24/05/2023

12:10:25

BST

346

51.8800

XLON

773163512256030

24/05/2023

12:20:56

BST

162

51.9200

XLON

773163512256584

24/05/2023

12:20:56

BST

226

51.9200

XLON

773163512256583

24/05/2023

12:20:56

BST

49

51.9400

XLON

773163512256596

24/05/2023

12:20:56

BST

52

51.9400

XLON

773163512256590

24/05/2023

12:20:56

BST

52

51.9400

XLON

773163512256593

24/05/2023

12:20:56

BST

63

51.9400

XLON

773163512256591

24/05/2023

12:20:56

BST

83

51.9400

XLON

773163512256594

24/05/2023

12:20:56

BST

84

51.9400

XLON

773163512256595

24/05/2023

12:20:56

BST

85

51.9400

XLON

773163512256592

24/05/2023

12:21:01

BST

49

51.9400

XLON

773163512256613

24/05/2023

12:21:01

BST

52

51.9400

XLON

773163512256609

24/05/2023

12:21:01

BST

53

51.9400

XLON

773163512256612

24/05/2023

12:21:01

BST

63

51.9400

XLON

773163512256611

24/05/2023

12:21:01

BST

84

51.9400

XLON

773163512256614

24/05/2023

12:21:01

BST

85

51.9400

XLON

773163512256610

24/05/2023

12:21:01

BST

104

51.9400

XLON

773163512256615

24/05/2023

12:21:05

BST

37

51.9400

XLON

773163512256622

24/05/2023

12:21:05

BST

52

51.9400

XLON

773163512256623

24/05/2023

12:25:00

BST

48

51.9200

XLON

773163512256854

24/05/2023

12:25:00

BST

52

51.9200

XLON

773163512256855

24/05/2023

12:25:00

BST

63

51.9200

XLON

773163512256852

24/05/2023

12:25:00

BST

85

51.9200

XLON

773163512256853

24/05/2023

12:25:00

BST

116

51.9200

XLON

773163512256856

24/05/2023

12:25:00

BST

376

51.9200

XLON

773163512256848

24/05/2023

12:27:00

BST

27

51.9200

XLON

773163512256961

24/05/2023

12:27:00

BST

54

51.9200

XLON

773163512256960

24/05/2023

12:32:39

BST

40

52.0200

XLON

773163512257318

24/05/2023

12:32:45

BST

16

52.0000

XLON

773163512257322

24/05/2023

12:32:45

BST

102

52.0000

XLON

773163512257326

24/05/2023

12:32:45

BST

207

52.0000

XLON

773163512257325

24/05/2023

12:32:45

BST

292

52.0000

XLON

773163512257321

24/05/2023

12:32:45

BST

8

52.0200

XLON

773163512257330

24/05/2023

12:32:45

BST

41

52.0200

XLON

773163512257327

24/05/2023

12:32:45

BST

60

52.0200

XLON

773163512257328

24/05/2023

12:32:45

BST

63

52.0200

XLON

773163512257329

24/05/2023

12:38:44

BST

221

51.9400

XLON

773163512257571

24/05/2023

12:41:24

BST

87

52.0200

XLON

773163512257696

24/05/2023

12:41:24

BST

137

52.0200

XLON

773163512257692

24/05/2023

12:41:24

BST

213

52.0200

XLON

773163512257690

24/05/2023

12:50:53

BST

86

51.9800

XLON

773163512258126

24/05/2023

12:58:51

BST

173

51.9400

XLON

773163512258632

24/05/2023

13:01:19

BST

28

52.0000

XLON

773163512258805

24/05/2023

13:01:19

BST

111

52.0000

XLON

773163512258804

24/05/2023

13:01:19

BST

227

52.0000

XLON

773163512258801

24/05/2023

13:05:24

BST

13

52.0000

XLON

773163512258994

24/05/2023

13:05:24

BST

67

52.0000

XLON

773163512258991

24/05/2023

13:05:24

BST

131

52.0000

XLON

773163512258992

24/05/2023

13:06:48

BST

50

52.0800

XLON

773163512259078

24/05/2023

13:06:50

BST

58

52.0800

XLON

773163512259080

24/05/2023

13:06:50

BST

64

52.0800

XLON

773163512259082

24/05/2023

13:06:50

BST

75

52.0800

XLON

773163512259081

24/05/2023

13:06:52

BST

57

52.0800

XLON

773163512259083

24/05/2023

13:06:52

BST

75

52.0800

XLON

773163512259084

24/05/2023

13:07:01

BST

56

52.0800

XLON

773163512259093

24/05/2023

13:07:10

BST

91

52.0800

XLON

773163512259100

24/05/2023

13:09:56

BST

79

52.0800

XLON

773163512259160

24/05/2023

13:12:31

BST

84

52.1000

XLON

773163512259241

24/05/2023

13:16:00

BST

147

52.0600

XLON

773163512259670

24/05/2023

13:16:00

BST

193

52.0600

XLON

773163512259667

24/05/2023

13:16:00

BST

218

52.0600

XLON

773163512259666

24/05/2023

13:23:51

BST

26

52.0800

XLON

773163512260062

24/05/2023

13:23:51

BST

79

52.0800

XLON

773163512260061

24/05/2023

13:23:53

BST

19

52.0800

XLON

773163512260073

24/05/2023

13:23:53

BST

26

52.0800

XLON

773163512260074

24/05/2023

13:23:54

BST

13

52.0800

XLON

773163512260075

24/05/2023

13:23:54

BST

26

52.0800

XLON

773163512260076

24/05/2023

13:23:54

BST

37

52.0800

XLON

773163512260077

24/05/2023

13:23:54

BST

64

52.0800

XLON

773163512260078

24/05/2023

13:23:55

BST

27

52.0800

XLON

773163512260079

24/05/2023

13:24:31

BST

104

52.0800

XLON

773163512260096

24/05/2023

13:26:00

BST

410

52.0600

XLON

773163512260155

24/05/2023

13:27:32

BST

36

52.0400

XLON

773163512260217

24/05/2023

13:27:32

BST

55

52.0400

XLON

773163512260218

24/05/2023

13:31:24

BST

259

52.0200

XLON

773163512260485

24/05/2023

13:34:18

BST

15

52.0400

XLON

773163512260725

24/05/2023

13:34:18

BST

60

52.0400

XLON

773163512260724

24/05/2023

13:34:18

BST

75

52.0400

XLON

773163512260726

24/05/2023

13:35:30

BST

144

52.0400

XLON

773163512260770

24/05/2023

13:35:30

BST

319

52.0400

XLON

773163512260769

24/05/2023

13:40:42

BST

187

52.0600

XLON

773163512261019

24/05/2023

13:43:59

BST

127

52.0400

XLON

773163512261199

24/05/2023

13:46:05

BST

168

52.0600

XLON

773163512261330

24/05/2023

13:46:05

BST

201

52.0600

XLON

773163512261329

24/05/2023

13:49:06

BST

304

52.0400

XLON

773163512261529

24/05/2023

13:56:13

BST

354

52.0600

XLON

773163512262178

24/05/2023

13:56:27

BST

182

52.0400

XLON

773163512262206

24/05/2023

13:56:36

BST

119

52.0200

XLON

773163512262222

24/05/2023

13:59:01

BST

17

52.0200

XLON

773163512262457

24/05/2023

13:59:01

BST

84

52.0200

XLON

773163512262458

24/05/2023

14:00:32

BST

353

52.0200

XLON

773163512262605

24/05/2023

14:00:36

BST

43

52.0200

XLON

773163512262612

24/05/2023

14:00:36

BST

130

52.0200

XLON

773163512262611

24/05/2023

14:01:34

BST

20

52.0200

XLON

773163512262731

24/05/2023

14:01:34

BST

37

52.0200

XLON

773163512262729

24/05/2023

14:01:34

BST

70

52.0200

XLON

773163512262730

24/05/2023

14:01:34

BST

154

52.0200

XLON

773163512262719

24/05/2023

14:05:29

BST

3

52.0400

XLON

773163512263060

24/05/2023

14:05:29

BST

168

52.0400

XLON

773163512263061

24/05/2023

14:07:30

BST

45

52.0800

XLON

773163512263191

24/05/2023

14:07:31

BST

45

52.0800

XLON

773163512263194

24/05/2023

14:07:32

BST

45

52.0800

XLON

773163512263196

24/05/2023

14:07:42

BST

45

52.0800

XLON

773163512263209

24/05/2023

14:07:59

BST

41

52.0800

XLON

773163512263221

24/05/2023

14:08:10

BST

46

52.0800

XLON

773163512263226

24/05/2023

14:08:15

BST

46

52.0800

XLON

773163512263227

24/05/2023

14:08:20

BST

45

52.0800

XLON

773163512263230

24/05/2023

14:08:25

BST

47

52.0800

XLON

773163512263233

24/05/2023

14:08:41

BST

35

52.0800

XLON

773163512263259

24/05/2023

14:08:41

BST

48

52.0800

XLON

773163512263260

24/05/2023

14:10:10

BST

11

52.0800

XLON

773163512263371

24/05/2023

14:10:10

BST

50

52.0800

XLON

773163512263366

24/05/2023

14:10:10

BST

50

52.0800

XLON

773163512263367

24/05/2023

14:10:10

BST

50

52.0800

XLON

773163512263368

24/05/2023

14:10:10

BST

55

52.0800

XLON

773163512263373

24/05/2023

14:10:10

BST

80

52.0800

XLON

773163512263372

24/05/2023

14:10:10

BST

195

52.0800

XLON

773163512263369

24/05/2023

14:10:10

BST

361

52.0800

XLON

773163512263364

24/05/2023

14:16:02

BST

200

52.1200

XLON

773163512263717

24/05/2023

14:17:46

BST

333

52.1400

XLON

773163512263868

24/05/2023

14:17:47

BST

98

52.1400

XLON

773163512263875

24/05/2023

14:17:47

BST

137

52.1400

XLON

773163512263876

24/05/2023

14:20:29

BST

23

52.1400

XLON

773163512264128

24/05/2023

14:20:29

BST

197

52.1400

XLON

773163512264127

24/05/2023

14:25:15

BST

21

52.2000

XLON

773163512264506

24/05/2023

14:25:15

BST

117

52.2000

XLON

773163512264508

24/05/2023

14:25:15

BST

180

52.2000

XLON

773163512264505

24/05/2023

14:25:15

BST

49

52.2200

XLON

773163512264500

24/05/2023

14:25:15

BST

64

52.2200

XLON

773163512264501

24/05/2023

14:25:28

BST

282

52.2000

XLON

773163512264525

24/05/2023

14:30:01

BST

32

52.2400

XLON

773163512265085

24/05/2023

14:30:13

BST

41

52.2600

XLON

773163512265210

24/05/2023

14:30:13

BST

84

52.2600

XLON

773163512265211

24/05/2023

14:30:14

BST

41

52.2600

XLON

773163512265239

24/05/2023

14:30:15

BST

41

52.2600

XLON

773163512265248

24/05/2023

14:30:15

BST

43

52.2600

XLON

773163512265249

24/05/2023

14:30:26

BST

44

52.2600

XLON

773163512265358

24/05/2023

14:30:28

BST

47

52.2600

XLON

773163512265370

24/05/2023

14:30:36

BST

24

52.2600

XLON

773163512265424

24/05/2023

14:30:36

BST

59

52.2600

XLON

773163512265422

24/05/2023

14:30:36

BST

60

52.2600

XLON

773163512265423

24/05/2023

14:30:37

BST

14

52.2400

XLON

773163512265449

24/05/2023

14:30:37

BST

305

52.2400

XLON

773163512265448

24/05/2023

14:31:04

BST

42

52.2200

XLON

773163512265694

24/05/2023

14:31:04

BST

52

52.2200

XLON

773163512265700

24/05/2023

14:31:04

BST

57

52.2200

XLON

773163512265702

24/05/2023

14:31:04

BST

78

52.2200

XLON

773163512265697

24/05/2023

14:31:04

BST

80

52.2200

XLON

773163512265701

24/05/2023

14:31:20

BST

50

52.2400

XLON

773163512265872

24/05/2023

14:31:20

BST

50

52.2400

XLON

773163512265874

24/05/2023

14:31:20

BST

80

52.2400

XLON

773163512265873

24/05/2023

14:32:18

BST

18

52.2400

XLON

773163512266120

24/05/2023

14:32:18

BST

98

52.2400

XLON

773163512266119

24/05/2023

14:32:18

BST

405

52.2400

XLON

773163512266117

24/05/2023

14:33:03

BST

219

52.2600

XLON

773163512266368

24/05/2023

14:34:05

BST

42

52.2600

XLON

773163512266626

24/05/2023

14:34:05

BST

114

52.2600

XLON

773163512266627

24/05/2023

14:35:18

BST

293

52.2800

XLON

773163512266933

24/05/2023

14:35:31

BST

129

52.2800

XLON

773163512266968

24/05/2023

14:35:37

BST

54

52.2600

XLON

773163512267062

24/05/2023

14:35:37

BST

55

52.2600

XLON

773163512267061

24/05/2023

14:36:00

BST

120

52.2600

XLON

773163512267190

24/05/2023

14:36:00

BST

125

52.2600

XLON

773163512267193

24/05/2023

14:36:49

BST

70

52.2200

XLON

773163512267466

24/05/2023

14:36:49

BST

130

52.2200

XLON

773163512267469

24/05/2023

14:37:50

BST

94

52.2400

XLON

773163512267939

24/05/2023

14:39:10

BST

6

52.2000

XLON

773163512268434

24/05/2023

14:39:25

BST

40

52.2000

XLON

773163512268510

24/05/2023

14:39:25

BST

50

52.2000

XLON

773163512268509

24/05/2023

14:41:00

BST

211

52.2000

XLON

773163512268917

24/05/2023

14:42:29

BST

59

52.2200

XLON

773163512269352

24/05/2023

14:42:29

BST

175

52.2200

XLON

773163512269351

24/05/2023

14:43:16

BST

135

52.2200

XLON

773163512269614

24/05/2023

14:43:42

BST

247

52.2000

XLON

773163512269726

24/05/2023

14:44:37

BST

148

52.2000

XLON

773163512270052

24/05/2023

14:45:09

BST

270

52.1600

XLON

773163512270340

24/05/2023

14:45:10

BST

138

52.1600

XLON

773163512270353

24/05/2023

14:45:11

BST

83

52.1600

XLON

773163512270362

24/05/2023

14:45:14

BST

39

52.1600

XLON

773163512270391

24/05/2023

14:45:14

BST

64

52.1600

XLON

773163512270392

24/05/2023

14:45:32

BST

44

52.1200

XLON

773163512270594

24/05/2023

14:45:32

BST

234

52.1200

XLON

773163512270595

24/05/2023

14:45:52

BST

74

52.1200

XLON

773163512270775

24/05/2023

14:46:44

BST

129

52.1000

XLON

773163512271171

24/05/2023

14:47:31

BST

171

52.0400

XLON

773163512271633

24/05/2023

14:49:12

BST

16

52.0200

XLON

773163512272133

24/05/2023

14:49:12

BST

64

52.0200

XLON

773163512272135

24/05/2023

14:49:12

BST

87

52.0200

XLON

773163512272134

24/05/2023

14:49:12

BST

167

52.0200

XLON

773163512272129

24/05/2023

14:50:32

BST

22

52.1000

XLON

773163512272410

24/05/2023

14:50:32

BST

70

52.1000

XLON

773163512272411

24/05/2023

14:50:50

BST

29

52.0800

XLON

773163512272442

24/05/2023

14:51:31

BST

391

52.0800

XLON

773163512272614

24/05/2023

14:51:31

BST

35

52.1000

XLON

773163512272622

24/05/2023

14:51:31

BST

58

52.1000

XLON

773163512272624

24/05/2023

14:51:31

BST

63

52.1000

XLON

773163512272623

24/05/2023

14:52:51

BST

97

52.1000

XLON

773163512272985

24/05/2023

14:52:51

BST

134

52.1000

XLON

773163512272986

24/05/2023

14:52:57

BST

94

52.0800

XLON

773163512273081

24/05/2023

14:52:57

BST

97

52.0800

XLON

773163512273080

24/05/2023

14:56:06

BST

88

52.1000

XLON

773163512273687

24/05/2023

14:56:06

BST

108

52.1000

XLON

773163512273689

24/05/2023

14:56:06

BST

241

52.1000

XLON

773163512273684

24/05/2023

14:58:22

BST

33

52.1800

XLON

773163512274092

24/05/2023

14:58:22

BST

90

52.1800

XLON

773163512274091

24/05/2023

14:58:30

BST

37

52.1800

XLON

773163512274105

24/05/2023

14:58:41

BST

39

52.2400

XLON

773163512274190

24/05/2023

14:58:41

BST

153

52.2400

XLON

773163512274191

24/05/2023

14:58:42

BST

175

52.2400

XLON

773163512274196

24/05/2023

14:59:20

BST

48

52.2400

XLON

773163512274324

24/05/2023

14:59:20

BST

80

52.2400

XLON

773163512274323

24/05/2023

14:59:20

BST

128

52.2400

XLON

773163512274321

24/05/2023

14:59:20

BST

258

52.2400

XLON

773163512274322

24/05/2023

14:59:43

BST

43

52.2400

XLON

773163512274389

24/05/2023

14:59:48

BST

300

52.2200

XLON

773163512274396

24/05/2023

14:59:54

BST

188

52.2200

XLON

773163512274423

24/05/2023

15:00:57

BST

94

52.2000

XLON

773163512274596

24/05/2023

15:00:57

BST

138

52.2000

XLON

773163512274595

24/05/2023

15:01:15

BST

94

52.1800

XLON

773163512274626

24/05/2023

15:01:44

BST

46

52.1400

XLON

773163512274727

24/05/2023

15:01:44

BST

55

52.1400

XLON

773163512274728

24/05/2023

15:01:52

BST

6

52.1400

XLON

773163512274763

24/05/2023

15:01:52

BST

78

52.1400

XLON

773163512274762

24/05/2023

15:01:52

BST

84

52.1400

XLON

773163512274760

24/05/2023

15:02:05

BST

229

52.1200

XLON

773163512274827

24/05/2023

15:03:14

BST

161

52.1000

XLON

773163512275054

24/05/2023

15:05:05

BST

160

52.0400

XLON

773163512275580

24/05/2023

15:06:16

BST

38

52.0600

XLON

773163512275942

24/05/2023

15:06:16

BST

45

52.0600

XLON

773163512275943

24/05/2023

15:07:42

BST

40

52.0200

XLON

773163512276356

24/05/2023

15:07:50

BST

48

52.0200

XLON

773163512276414

24/05/2023

15:08:17

BST

36

52.0000

XLON

773163512276543

24/05/2023

15:08:17

BST

362

52.0000

XLON

773163512276542

24/05/2023

15:08:39

BST

215

51.9800

XLON

773163512276646

24/05/2023

15:11:37

BST

50

52.0400

XLON

773163512277235

24/05/2023

15:11:37

BST

53

52.0400

XLON

773163512277233

24/05/2023

15:11:37

BST

61

52.0400

XLON

773163512277234

24/05/2023

15:11:38

BST

49

52.0400

XLON

773163512277241

24/05/2023

15:11:38

BST

50

52.0400

XLON

773163512277239

24/05/2023

15:11:38

BST

61

52.0400

XLON

773163512277240

24/05/2023

15:11:38

BST

61

52.0400

XLON

773163512277242

24/05/2023

15:11:39

BST

49

52.0400

XLON

773163512277243

24/05/2023

15:11:39

BST

49

52.0400

XLON

773163512277244

24/05/2023

15:11:40

BST

48

52.0400

XLON

773163512277249

24/05/2023

15:11:40

BST

49

52.0400

XLON

773163512277247

24/05/2023

15:11:40

BST

63

52.0400

XLON

773163512277248

24/05/2023

15:12:00

BST

407

52.0200

XLON

773163512277304

24/05/2023

15:13:45

BST

10

52.0400

XLON

773163512277749

24/05/2023

15:13:45

BST

20

52.0400

XLON

773163512277746

24/05/2023

15:13:45

BST

28

52.0400

XLON

773163512277745

24/05/2023

15:13:45

BST

61

52.0400

XLON

773163512277748

24/05/2023

15:13:45

BST

63

52.0400

XLON

773163512277747

24/05/2023

15:13:45

BST

227

52.0400

XLON

773163512277735

24/05/2023

15:15:05

BST

39

52.1000

XLON

773163512278010

24/05/2023

15:15:05

BST

73

52.1000

XLON

773163512278011

24/05/2023

15:15:37

BST

80

52.0600

XLON

773163512278140

24/05/2023

15:15:37

BST

38

52.0800

XLON

773163512278141

24/05/2023

15:15:37

BST

59

52.0800

XLON

773163512278142

24/05/2023

15:16:00

BST

34

52.0800

XLON

773163512278279

24/05/2023

15:16:00

BST

38

52.0800

XLON

773163512278277

24/05/2023

15:16:00

BST

61

52.0800

XLON

773163512278278

24/05/2023

15:17:49

BST

333

52.1000

XLON

773163512278614

24/05/2023

15:17:51

BST

85

52.1000

XLON

773163512278622

24/05/2023

15:17:54

BST

5

52.1000

XLON

773163512278637

24/05/2023

15:17:54

BST

30

52.1000

XLON

773163512278638

24/05/2023

15:17:54

BST

57

52.1000

XLON

773163512278639

24/05/2023

15:17:54

BST

80

52.1000

XLON

773163512278636

24/05/2023

15:17:54

BST

86

52.1000

XLON

773163512278635

24/05/2023

15:20:38

BST

130

52.1800

XLON

773163512279205

24/05/2023

15:22:33

BST

20

52.1800

XLON

773163512279408

24/05/2023

15:22:33

BST

63

52.1800

XLON

773163512279409

24/05/2023

15:24:15

BST

27

52.1400

XLON

773163512279724

24/05/2023

15:25:50

BST

57

52.1800

XLON

773163512279952

24/05/2023

15:26:38

BST

64

52.2200

XLON

773163512280055

24/05/2023

15:26:38

BST

65

52.2200

XLON

773163512280057

24/05/2023

15:26:38

BST

75

52.2200

XLON

773163512280056

24/05/2023

15:26:42

BST

4

52.2200

XLON

773163512280081

24/05/2023

15:26:42

BST

65

52.2200

XLON

773163512280083

24/05/2023

15:26:42

BST

66

52.2200

XLON

773163512280084

24/05/2023

15:26:42

BST

75

52.2200

XLON

773163512280082

24/05/2023

15:26:54

BST

37

52.2200

XLON

773163512280112

24/05/2023

15:26:54

BST

65

52.2200

XLON

773163512280115

24/05/2023

15:26:54

BST

69

52.2200

XLON

773163512280114

24/05/2023

15:26:54

BST

75

52.2200

XLON

773163512280113

24/05/2023

15:26:54

BST

79

52.2200

XLON

773163512280116

24/05/2023

15:26:57

BST

9

52.2200

XLON

773163512280122

24/05/2023

15:26:57

BST

65

52.2200

XLON

773163512280119

24/05/2023

15:26:57

BST

69

52.2200

XLON

773163512280120

24/05/2023

15:26:57

BST

75

52.2200

XLON

773163512280118

24/05/2023

15:26:57

BST

76

52.2200

XLON

773163512280123

24/05/2023

15:26:57

BST

99

52.2200

XLON

773163512280121

24/05/2023

15:27:04

BST

13

52.2200

XLON

773163512280149

24/05/2023

15:27:04

BST

75

52.2200

XLON

773163512280148

24/05/2023

15:27:04

BST

87

52.2200

XLON

773163512280147

24/05/2023

15:27:26

BST

359

52.2000

XLON

773163512280204

24/05/2023

15:27:36

BST

130

52.1800

XLON

773163512280244

24/05/2023

15:27:36

BST

158

52.1800

XLON

773163512280242

24/05/2023

15:30:48

BST

20

52.2200

XLON

773163512280682

24/05/2023

15:30:48

BST

72

52.2200

XLON

773163512280681

24/05/2023

15:31:55

BST

148

52.2000

XLON

773163512280802

24/05/2023

15:31:55

BST

403

52.2000

XLON

773163512280800

24/05/2023

15:32:06

BST

109

52.1800

XLON

773163512280849

24/05/2023

15:35:09

BST

85

52.2200

XLON

773163512281409

24/05/2023

15:35:09

BST

93

52.2200

XLON

773163512281412

24/05/2023

15:35:23

BST

132

52.2200

XLON

773163512281448

24/05/2023

15:36:36

BST

120

52.2200

XLON

773163512281706

24/05/2023

15:36:36

BST

136

52.2200

XLON

773163512281705

24/05/2023

15:36:36

BST

136

52.2200

XLON

773163512281709

24/05/2023

15:37:06

BST

35

52.2000

XLON

773163512281813

24/05/2023

15:37:06

BST

72

52.2000

XLON

773163512281811

24/05/2023

15:37:06

BST

75

52.2000

XLON

773163512281812

24/05/2023

15:37:06

BST

88

52.2000

XLON

773163512281807

24/05/2023

15:38:26

BST

25

52.1800

XLON

773163512282036

24/05/2023

15:38:26

BST

177

52.1800

XLON

773163512282033

24/05/2023

15:39:07

BST

231

52.1800

XLON

773163512282195

24/05/2023

15:41:24

BST

90

52.2000

XLON

773163512282611

24/05/2023

15:41:24

BST

183

52.2000

XLON

773163512282612

24/05/2023

15:42:05

BST

89

52.2400

XLON

773163512282695

24/05/2023

15:42:11

BST

83

52.2400

XLON

773163512282710

24/05/2023

15:42:17

BST

83

52.2400

XLON

773163512282732

24/05/2023

15:42:47

BST

38

52.2400

XLON

773163512282829

24/05/2023

15:42:47

BST

40

52.2400

XLON

773163512282831

24/05/2023

15:42:47

BST

70

52.2400

XLON

773163512282832

24/05/2023

15:42:47

BST

74

52.2400

XLON

773163512282830

24/05/2023

15:42:47

BST

137

52.2400

XLON

773163512282828

24/05/2023

15:42:47

BST

387

52.2400

XLON

773163512282821

24/05/2023

15:43:00

BST

93

52.2400

XLON

773163512282869

24/05/2023

15:44:52

BST

3

52.2600

XLON

773163512283073

24/05/2023

15:44:52

BST

80

52.2600

XLON

773163512283072

24/05/2023

15:45:03

BST

39

52.2400

XLON

773163512283134

24/05/2023

15:45:03

BST

80

52.2400

XLON

773163512283133

24/05/2023

15:45:03

BST

116

52.2400

XLON

773163512283132

24/05/2023

15:45:03

BST

119

52.2400

XLON

773163512283131

24/05/2023

15:45:43

BST

40

52.2200

XLON

773163512283233

24/05/2023

15:45:43

BST

44

52.2200

XLON

773163512283232

24/05/2023

15:47:20

BST

76

52.2400

XLON

773163512283478

24/05/2023

15:47:20

BST

289

52.2400

XLON

773163512283472

24/05/2023

15:47:22

BST

9

52.2400

XLON

773163512283481

24/05/2023

15:47:36

BST

26

52.2600

XLON

773163512283517

24/05/2023

15:47:36

BST

80

52.2600

XLON

773163512283516

24/05/2023

15:47:54

BST

144

52.2600

XLON

773163512283540

24/05/2023

15:48:05

BST

19

52.2600

XLON

773163512283587

24/05/2023

15:48:05

BST

69

52.2600

XLON

773163512283586

24/05/2023

15:48:12

BST

9

52.2400

XLON

773163512283608

24/05/2023

15:48:12

BST

10

52.2400

XLON

773163512283609

24/05/2023

15:48:12

BST

100

52.2400

XLON

773163512283607

24/05/2023

15:48:12

BST

369

52.2400

XLON

773163512283606

24/05/2023

15:49:05

BST

55

52.2200

XLON

773163512283783

24/05/2023

15:49:05

BST

90

52.2200

XLON

773163512283781

24/05/2023

15:49:05

BST

94

52.2200

XLON

773163512283782

24/05/2023

15:49:05

BST

120

52.2200

XLON

773163512283780

24/05/2023

15:49:05

BST

252

52.2200

XLON

773163512283770

24/05/2023

15:49:47

BST

79

52.2400

XLON

773163512283859

24/05/2023

15:49:47

BST

79

52.2400

XLON

773163512283860

24/05/2023

15:49:51

BST

365

52.2200

XLON

773163512283862

24/05/2023

15:50:17

BST

326

52.2000

XLON

773163512283986

24/05/2023

15:52:18

BST

35

52.2000

XLON

773163512284330

24/05/2023

15:52:46

BST

11

52.2200

XLON

773163512284385

24/05/2023

15:52:46

BST

72

52.2200

XLON

773163512284384

24/05/2023

15:52:51

BST

148

52.2000

XLON

773163512284391

24/05/2023

15:54:30

BST

187

52.2200

XLON

773163512284667

24/05/2023

15:54:35

BST

56

52.2600

XLON

773163512284699

24/05/2023

15:54:35

BST

82

52.2600

XLON

773163512284701

24/05/2023

15:54:35

BST

94

52.2600

XLON

773163512284700

24/05/2023

15:54:35

BST

102

52.2600

XLON

773163512284703

24/05/2023

15:54:35

BST

318

52.2600

XLON

773163512284702

24/05/2023

15:54:41

BST

24

52.2800

XLON

773163512284727

24/05/2023

15:54:41

BST

47

52.2800

XLON

773163512284730

24/05/2023

15:54:41

BST

47

52.2800

XLON

773163512284734

24/05/2023

15:54:41

BST

53

52.2800

XLON

773163512284733

24/05/2023

15:54:41

BST

83

52.2800

XLON

773163512284732

24/05/2023

15:54:41

BST

90

52.2800

XLON

773163512284731

24/05/2023

15:54:41

BST

151

52.2800

XLON

773163512284729

24/05/2023

15:54:41

BST

424

52.2800

XLON

773163512284728

24/05/2023

15:54:42

BST

144

52.2800

XLON

773163512284739

24/05/2023

15:54:45

BST

38

52.2800

XLON

773163512284746

24/05/2023

15:54:45

BST

66

52.2800

XLON

773163512284747

24/05/2023

15:54:49

BST

37

52.2800

XLON

773163512284755

24/05/2023

15:54:49

BST

71

52.2800

XLON

773163512284754

24/05/2023

15:54:54

BST

8

52.2800

XLON

773163512284774

24/05/2023

15:54:54

BST

80

52.2800

XLON

773163512284775

24/05/2023

15:54:57

BST

17

52.2800

XLON

773163512284787

24/05/2023

15:54:57

BST

35

52.2800

XLON

773163512284786

24/05/2023

15:54:57

BST

44

52.2800

XLON

773163512284785

24/05/2023

15:54:58

BST

103

52.2600

XLON

773163512284788

24/05/2023

15:55:19

BST

36

52.2600

XLON

773163512284854

24/05/2023

15:55:26

BST

91

52.2600

XLON

773163512284866

24/05/2023

15:56:45

BST

39

52.3000

XLON

773163512285069

24/05/2023

15:56:50

BST

3

52.3000

XLON

773163512285083

24/05/2023

15:57:10

BST

37

52.3000

XLON

773163512285153

24/05/2023

15:57:10

BST

91

52.3000

XLON

773163512285152

24/05/2023

15:58:00

BST

39

52.3000

XLON

773163512285228

24/05/2023

15:58:00

BST

44

52.3000

XLON

773163512285229

24/05/2023

15:59:01

BST

386

52.2800

XLON

773163512285377

24/05/2023

15:59:20

BST

78

52.3800

XLON

773163512285434

24/05/2023

16:00:00

BST

385

52.3600

XLON

773163512285515

24/05/2023

16:00:00

BST

36

52.3800

XLON

773163512285522

24/05/2023

16:00:00

BST

51

52.3800

XLON

773163512285521

24/05/2023

16:00:01

BST

167

52.3600

XLON

773163512285548

24/05/2023

16:00:11

BST

20

52.3600

XLON

773163512285626

24/05/2023

16:00:11

BST

63

52.3600

XLON

773163512285623

24/05/2023

16:00:11

BST

86

52.3600

XLON

773163512285625

24/05/2023

16:00:11

BST

94

52.3600

XLON

773163512285622

24/05/2023

16:00:11

BST

150

52.3600

XLON

773163512285624

24/05/2023

16:00:14

BST

33

52.3400

XLON

773163512285636

24/05/2023

16:00:14

BST

88

52.3400

XLON

773163512285635

24/05/2023

16:00:25

BST

132

52.3000

XLON

773163512285698

24/05/2023

16:02:38

BST

13

52.3600

XLON

773163512286030

24/05/2023

16:02:38

BST

22

52.3600

XLON

773163512286027

24/05/2023

16:02:38

BST

104

52.3600

XLON

773163512286029

24/05/2023

16:02:38

BST

213

52.3600

XLON

773163512286028

24/05/2023

16:02:53

BST

1

52.3600

XLON

773163512286087

24/05/2023

16:02:53

BST

71

52.3600

XLON

773163512286088

24/05/2023

16:03:10

BST

36

52.3600

XLON

773163512286150

24/05/2023

16:03:10

BST

72

52.3600

XLON

773163512286151

24/05/2023

16:03:15

BST

84

52.3400

XLON

773163512286160

24/05/2023

16:03:15

BST

300

52.3400

XLON

773163512286161

24/05/2023

16:03:18

BST

80

52.3400

XLON

773163512286178

24/05/2023

16:03:23

BST

7

52.3600

XLON

773163512286193

24/05/2023

16:03:23

BST

12

52.3600

XLON

773163512286203

24/05/2023

16:03:23

BST

21

52.3600

XLON

773163512286188

24/05/2023

16:03:23

BST

78

52.3600

XLON

773163512286190

24/05/2023

16:03:23

BST

80

52.3600

XLON

773163512286191

24/05/2023

16:03:23

BST

90

52.3600

XLON

773163512286205

24/05/2023

16:03:23

BST

94

52.3600

XLON

773163512286189

24/05/2023

16:03:23

BST

94

52.3600

XLON

773163512286204

24/05/2023

16:03:23

BST

133

52.3600

XLON

773163512286192

24/05/2023

16:03:23

BST

147

52.3600

XLON

773163512286194

24/05/2023

16:03:24

BST

24

52.3600

XLON

773163512286207

24/05/2023

16:03:24

BST

159

52.3600

XLON

773163512286206

24/05/2023

16:03:46

BST

371

52.3600

XLON

773163512286249

24/05/2023

16:03:59

BST

22

52.3600

XLON

773163512286308

24/05/2023

16:03:59

BST

130

52.3600

XLON

773163512286309

24/05/2023

16:04:00

BST

60

52.3600

XLON

773163512286321

24/05/2023

16:04:00

BST

72

52.3600

XLON

773163512286320

24/05/2023

16:04:15

BST

67

52.3600

XLON

773163512286348

24/05/2023

16:04:15

BST

197

52.3600

XLON

773163512286351

24/05/2023

16:04:15

BST

232

52.3600

XLON

773163512286349

24/05/2023

16:05:23

BST

31

52.3600

XLON

773163512286511

24/05/2023

16:05:23

BST

202

52.3600

XLON

773163512286510

24/05/2023

16:07:11

BST

44

52.3800

XLON

773163512286823

24/05/2023

16:07:11

BST

94

52.3800

XLON

773163512286822

24/05/2023

16:07:11

BST

100

52.3800

XLON

773163512286821

24/05/2023

16:07:11

BST

41

52.4000

XLON

773163512286824

24/05/2023

16:07:26

BST

9

52.3800

XLON

773163512286847

24/05/2023

16:07:26

BST

24

52.3800

XLON

773163512286843

24/05/2023

16:07:26

BST

75

52.3800

XLON

773163512286846

24/05/2023

16:07:26

BST

84

52.3800

XLON

773163512286845

24/05/2023

16:07:26

BST

90

52.3800

XLON

773163512286844

24/05/2023

16:07:48

BST

36

52.3600

XLON

773163512286957

24/05/2023

16:08:55

BST

327

52.3800

XLON

773163512287170

24/05/2023

16:08:56

BST

50

52.3800

XLON

773163512287194

24/05/2023

16:08:56

BST

118

52.3800

XLON

773163512287195

24/05/2023

16:08:56

BST

190

52.3800

XLON

773163512287208

24/05/2023

16:08:56

BST

191

52.3800

XLON

773163512287193

24/05/2023

16:09:52

BST

259

52.3800

XLON

773163512287358

24/05/2023

16:09:52

BST

358

52.3800

XLON

773163512287355

24/05/2023

16:09:55

BST

1

52.3800

XLON

773163512287370

24/05/2023

16:09:55

BST

48

52.3800

XLON

773163512287368

24/05/2023

16:09:55

BST

56

52.3800

XLON

773163512287369

24/05/2023

16:10:11

BST

413

52.3600

XLON

773163512287462

24/05/2023

16:11:38

BST

66

52.4200

XLON

773163512287717

24/05/2023

16:11:38

BST

86

52.4200

XLON

773163512287715

24/05/2023

16:11:38

BST

90

52.4200

XLON

773163512287716

24/05/2023

16:11:39

BST

7

52.4200

XLON

773163512287723

24/05/2023

16:11:39

BST

36

52.4200

XLON

773163512287720

24/05/2023

16:11:39

BST

57

52.4200

XLON

773163512287718

24/05/2023

16:11:39

BST

77

52.4200

XLON

773163512287724

24/05/2023

16:11:39

BST

92

52.4200

XLON

773163512287719

24/05/2023

16:11:40

BST

28

52.4000

XLON

773163512287732

24/05/2023

16:11:40

BST

56

52.4000

XLON

773163512287731

24/05/2023

16:11:40

BST

100

52.4000

XLON

773163512287730

24/05/2023

16:11:40

BST

147

52.4000

XLON

773163512287733

24/05/2023

16:11:53

BST

281

52.4000

XLON

773163512287779

24/05/2023

16:11:54

BST

401

52.4000

XLON

773163512287803

24/05/2023

16:11:55

BST

193

52.4000

XLON

773163512287806

24/05/2023

16:13:10

BST

19

52.4000

XLON

773163512288115

24/05/2023

16:13:10

BST

80

52.4000

XLON

773163512288116

24/05/2023

16:13:50

BST

110

52.3800

XLON

773163512288318

24/05/2023

16:13:50

BST

219

52.3800

XLON

773163512288310

24/05/2023

16:13:50

BST

229

52.3800

XLON

773163512288319

24/05/2023

16:14:03

BST

231

52.3600

XLON

773163512288363

24/05/2023

16:16:09

BST

27

52.4200

XLON

773163512288819

24/05/2023

16:16:09

BST

60

52.4200

XLON

773163512288818

24/05/2023

16:16:15

BST

16

52.4000

XLON

773163512288836

24/05/2023

16:16:15

BST

96

52.4000

XLON

773163512288835

24/05/2023

16:16:34

BST

28

52.4000

XLON

773163512288912

24/05/2023

16:16:48

BST

52

52.4000

XLON

773163512288988

24/05/2023

16:16:54

BST

38

52.4000

XLON

773163512289014

24/05/2023

16:16:54

BST

52

52.4000

XLON

773163512289015

24/05/2023

16:17:08

BST

70

52.4000

XLON

773163512289083

24/05/2023

16:17:15

BST

38

52.4200

XLON

773163512289115

24/05/2023

16:17:15

BST

87

52.4200

XLON

773163512289116

24/05/2023

16:17:19

BST

156

52.4000

XLON

773163512289145

24/05/2023

16:17:19

BST

205

52.4000

XLON

773163512289144

24/05/2023

16:17:25

BST

336

52.4000

XLON

773163512289179

24/05/2023

16:17:30

BST

68

52.4200

XLON

773163512289199

24/05/2023

16:17:34

BST

37

52.4200

XLON

773163512289231

24/05/2023

16:17:34

BST

78

52.4200

XLON

773163512289234

24/05/2023

16:17:34

BST

85

52.4200

XLON

773163512289235

24/05/2023

16:17:34

BST

113

52.4200

XLON

773163512289233

24/05/2023

16:17:34

BST

118

52.4200

XLON

773163512289232

24/05/2023

16:17:54

BST

18

52.4400

XLON

773163512289286

24/05/2023

16:17:54

BST

53

52.4400

XLON

773163512289288

24/05/2023

16:17:54

BST

113

52.4400

XLON

773163512289287

24/05/2023

16:18:08

BST

8

52.4400

XLON

773163512289321

24/05/2023

16:18:20

BST

2

52.4200

XLON

773163512289375

24/05/2023

16:18:20

BST

54

52.4200

XLON

773163512289376

24/05/2023

16:18:20

BST

338

52.4200

XLON

773163512289377

24/05/2023

16:18:20

BST

66

52.4400

XLON

773163512289386

24/05/2023

16:18:20

BST

113

52.4400

XLON

773163512289384

24/05/2023

16:18:20

BST

118

52.4400

XLON

773163512289385

24/05/2023

16:18:25

BST

16

52.4400

XLON

773163512289411

24/05/2023

16:18:25

BST

67

52.4400

XLON

773163512289412

24/05/2023

16:18:25

BST

81

52.4400

XLON

773163512289414

24/05/2023

16:18:25

BST

118

52.4400

XLON

773163512289413

24/05/2023

16:18:27

BST

88

52.4400

XLON

773163512289426

24/05/2023

16:18:49

BST

8

52.4400

XLON

773163512289479

24/05/2023

16:19:00

BST

40

52.4400

XLON

773163512289576

24/05/2023

16:19:14

BST

35

52.4400

XLON

773163512289678

24/05/2023

16:19:14

BST

54

52.4600

XLON

773163512289682

24/05/2023

16:19:14

BST

80

52.4600

XLON

773163512289681

24/05/2023

16:19:14

BST

89

52.4600

XLON

773163512289679

24/05/2023

16:19:14

BST

94

52.4600

XLON

773163512289680

24/05/2023

16:19:28

BST

8

52.4400

XLON

773163512289737

24/05/2023

16:19:45

BST

36

52.4400

XLON

773163512289793

24/05/2023

16:19:53

BST

102

52.4600

XLON

773163512289814

24/05/2023

16:19:53

BST

171

52.4600

XLON

773163512289815

24/05/2023

16:20:01

BST

404

52.4600

XLON

773163512289836

24/05/2023

16:20:06

BST

137

52.4600

XLON

773163512289908

24/05/2023

16:20:21

BST

8

52.4800

XLON

773163512289984

24/05/2023

16:20:21

BST

9

52.4800

XLON

773163512289982

24/05/2023

16:20:21

BST

52

52.4800

XLON

773163512289981

24/05/2023

16:20:21

BST

80

52.4800

XLON

773163512289983

24/05/2023

16:20:21

BST

122

52.4800

XLON

773163512289979

24/05/2023

16:20:21

BST

125

52.4800

XLON

773163512289980

24/05/2023

16:20:25

BST

59

52.4600

XLON

773163512290015

24/05/2023

16:20:25

BST

346

52.4600

XLON

773163512290016

24/05/2023

16:20:43

BST

172

52.4600

XLON

773163512290066

24/05/2023

16:20:51

BST

41

52.4600

XLON

773163512290080

24/05/2023

16:21:15

BST

8

52.4800

XLON

773163512290131

24/05/2023

16:21:15

BST

8

52.4800

XLON

773163512290132

24/05/2023

16:21:15

BST

32

52.4800

XLON

773163512290126

24/05/2023

16:21:15

BST

79

52.4800

XLON

773163512290128

24/05/2023

16:21:15

BST

80

52.4800

XLON

773163512290129

24/05/2023

16:21:15

BST

85

52.4800

XLON

773163512290130

24/05/2023

16:21:15

BST

113

52.4800

XLON

773163512290127

24/05/2023

16:21:15

BST

137

52.4800

XLON

773163512290133

24/05/2023

16:21:20

BST

80

52.4800

XLON

773163512290152

24/05/2023

16:21:20

BST

118

52.4800

XLON

773163512290151

24/05/2023

16:21:21

BST

46

52.4800

XLON

773163512290155

24/05/2023

16:21:21

BST

80

52.4800

XLON

773163512290156

24/05/2023

16:21:21

BST

84

52.4800

XLON

773163512290157

24/05/2023

16:21:30

BST

36

52.4800

XLON

773163512290218

24/05/2023

16:21:30

BST

67

52.4800

XLON

773163512290219

24/05/2023

16:21:34

BST

361

52.4600

XLON

773163512290241

24/05/2023

16:21:35

BST

20

52.4600

XLON

773163512290279

24/05/2023

16:21:35

BST

288

52.4600

XLON

773163512290278

24/05/2023

16:22:41

BST

78

52.5000

XLON

773163512290464

24/05/2023

16:22:49

BST

8

52.4800

XLON

773163512290477

24/05/2023

16:22:49

BST

100

52.4800

XLON

773163512290480

24/05/2023

16:22:49

BST

149

52.4800

XLON

773163512290481

24/05/2023

16:22:49

BST

366

52.4800

XLON

773163512290478

24/05/2023

16:22:49

BST

375

52.4800

XLON

773163512290485

24/05/2023

16:22:49

BST

52

52.5000

XLON

773163512290483

24/05/2023

16:22:49

BST

82

52.5000

XLON

773163512290482

24/05/2023

16:23:28

BST

8

52.4800

XLON

773163512290580

24/05/2023

16:23:28

BST

18

52.4800

XLON

773163512290579

24/05/2023

16:23:28

BST

50

52.4800

XLON

773163512290581

24/05/2023

16:23:28

BST

53

52.4800

XLON

773163512290582

24/05/2023

16:23:43

BST

81

52.5200

XLON

773163512290632

24/05/2023

16:23:43

BST

89

52.5200

XLON

773163512290631

24/05/2023

16:24:01

BST

14

52.5000

XLON

773163512290662

24/05/2023

16:24:01

BST

395

52.5000

XLON

773163512290663

24/05/2023

16:24:19

BST

44

52.5000

XLON

773163512290697

24/05/2023

16:24:33

BST

83

52.5000

XLON

773163512290749

24/05/2023

16:24:56

BST

9

52.5000

XLON

773163512290817

24/05/2023

16:24:56

BST

74

52.5000

XLON

773163512290818

24/05/2023

16:25:25

BST

41

52.5000

XLON

773163512290917

24/05/2023

16:25:25

BST

106

52.5000

XLON

773163512290914

24/05/2023

16:25:25

BST

306

52.5000

XLON

773163512290913

24/05/2023

16:25:29

BST

136

52.5000

XLON

773163512290932

24/05/2023

16:25:33

BST

118

52.5000

XLON

773163512290940

24/05/2023

16:25:33

BST

211

52.5000

XLON

773163512290941

24/05/2023

16:25:33

BST

292

52.5000

XLON

773163512290933

24/05/2023

16:25:36

BST

70

52.4800

XLON

773163512290949

24/05/2023

16:25:42

BST

112

52.4800

XLON

773163512290970

24/05/2023

16:25:42

BST

260

52.4800

XLON

773163512290971

24/05/2023

16:26:43

BST

60

52.5400

XLON

773163512291124

24/05/2023

16:27:01

BST

79

52.5400

XLON

773163512291199

24/05/2023

16:27:01

BST

113

52.5400

XLON

773163512291201

24/05/2023

16:27:01

BST

118

52.5400

XLON

773163512291200

24/05/2023

16:27:17

BST

84

52.5600

XLON

773163512291284

24/05/2023

16:27:17

BST

85

52.5600

XLON

773163512291283

24/05/2023

16:27:17

BST

90

52.5600

XLON

773163512291285

24/05/2023

16:27:17

BST

160

52.5600

XLON

773163512291286

24/05/2023

16:27:36

BST

75

52.5800

XLON

773163512291340

24/05/2023

16:27:36

BST

127

52.5800

XLON

773163512291339

24/05/2023

16:27:36

BST

242

52.5800

XLON

773163512291338

24/05/2023

16:27:41

BST

7

52.6000

XLON

773163512291379

24/05/2023

16:27:41

BST

8

52.6000

XLON

773163512291381

24/05/2023

16:27:41

BST

89

52.6000

XLON

773163512291380

24/05/2023

16:27:41

BST

230

52.6000

XLON

773163512291378

24/05/2023

16:27:46

BST

96

52.5600

XLON

773163512291407

24/05/2023

16:28:01

BST

23

52.5600

XLON

773163512291465

24/05/2023

16:28:04

BST

46

52.5800

XLON

773163512291474

24/05/2023

16:28:04

BST

97

52.5800

XLON

773163512291473

24/05/2023

16:28:06

BST

94

52.5800

XLON

773163512291480

24/05/2023

16:28:11

BST

45

52.5600

XLON

773163512291508

24/05/2023

16:28:11

BST

68

52.5600

XLON

773163512291507

24/05/2023

16:28:11

BST

253

52.5600

XLON

773163512291503

24/05/2023

16:28:31

BST

260

52.5400

XLON

773163512291577

24/05/2023

16:29:00

BST

194

52.5400

XLON

773163512291729

24/05/2023

16:29:01

BST

115

52.5400

XLON

773163512291760

24/05/2023

16:29:01

BST

118

52.5400

XLON

773163512291734

24/05/2023

16:29:30

BST

2

52.5800

XLON

773163512291884

24/05/2023

16:29:30

BST

21

52.5800

XLON

773163512291885

24/05/2023

16:29:30

BST

23

52.5800

XLON

773163512291889

24/05/2023

16:29:30

BST

35

52.5800

XLON

773163512291888

24/05/2023

16:29:30

BST

49

52.5800

XLON

773163512291887

24/05/2023

16:29:30

BST

240

52.5800

XLON

773163512291886

24/05/2023

16:29:31

BST

49

52.5800

XLON

773163512291896

24/05/2023

16:29:31

BST

125

52.5800

XLON

773163512291895

24/05/2023

16:29:33

BST

20

52.5800

XLON

773163512291903

24/05/2023

16:29:33

BST

23

52.5800

XLON

773163512291904

24/05/2023

16:29:40

BST

9

52.5600

XLON

773163512291954

24/05/2023

16:29:40

BST

293

52.5600

XLON

773163512291955

24/05/2023

16:29:41

BST

168

52.5600

XLON

773163512291974

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.

SOURCE: InterContinental Hotels Group PLC



View source version on accesswire.com:
https://www.accesswire.com/757205/InterContinental-Hotels-Group-PLC-Announces-Transaction-in-Own-Shares--May-25

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.