Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries InterContinental Hotels Group PLC Announces Transaction in Own Shares - May 10 By: ACCESSWIRE May 09, 2024 at 22:00 PM EDT LONDON, UK / ACCESSWIRE / May 10, 2024 / The Company announces that on 09 May 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: 09 May 2024 Aggregate number of ordinary shares purchased: 45,385 Lowest price paid per share: £ 77.5600 Highest price paid per share: £ 78.9200 Average price paid per share: £ 78.1261 The Company intends to cancel the purchased shares. Following the above transaction, the Company has 162,783,234 ordinary shares in issue (excluding 7,006,782 held in treasury). A full breakdown of the individual purchases by GSI is included below. Enquiries to: InterContinental Hotels Group PLC: Investor Relations: Stuart Ford (+44 (0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905 720); Joe Simpson (+44 (0)7976 862 072) Media Relations: Mike Ward (+44 (0)7795 257 407) Schedule of Purchases Shares purchased: 45,385 (ISIN: GB00BHJYC057) Date of purchases: 09 May 2024 Investment firm: GSI Aggregated information: London Stock Exchange Cboe BXE Cboe CXE Turquoise Number of ordinary shares purchased 45,385 Highest price paid (per ordinary share) £ 78.9200 Lowest price paid (per ordinary share) £ 77.5600 Volume weighted average price paid(per ordinary share) £ 78.1261 Detailed information: Transaction Date Time Time Zone Volume Price (GBP) Trading Venue Transaction ID 09/05/2024 10:24:15 BST 109 78.4400 XLON 990248339249958 09/05/2024 10:24:15 BST 14 78.4400 XLON 990248339249959 09/05/2024 10:28:35 BST 74 78.4200 XLON 990248339250244 09/05/2024 10:30:51 BST 54 78.4200 XLON 990248339250432 09/05/2024 10:34:30 BST 142 78.4000 XLON 990248339250611 09/05/2024 10:36:37 BST 53 78.3800 XLON 990248339250681 09/05/2024 10:38:49 BST 34 78.3600 XLON 990248339250848 09/05/2024 10:38:49 BST 11 78.3600 XLON 990248339250849 09/05/2024 10:40:26 BST 83 78.4200 XLON 990248339250931 09/05/2024 10:41:41 BST 124 78.4000 XLON 990248339250975 09/05/2024 10:46:35 BST 55 78.4400 XLON 990248339251192 09/05/2024 10:50:32 BST 8 78.4200 XLON 990248339251477 09/05/2024 10:50:32 BST 77 78.4200 XLON 990248339251478 09/05/2024 10:56:50 BST 44 78.4600 XLON 990248339251685 09/05/2024 10:59:30 BST 72 78.4600 XLON 990248339251755 09/05/2024 10:59:30 BST 36 78.4400 XLON 990248339251757 09/05/2024 10:59:30 BST 18 78.4400 XLON 990248339251758 09/05/2024 10:59:30 BST 10 78.4400 XLON 990248339251759 09/05/2024 11:00:19 BST 86 78.4200 XLON 990248339251821 09/05/2024 11:01:15 BST 54 78.3800 XLON 990248339251846 09/05/2024 11:04:26 BST 61 78.3600 XLON 990248339252006 09/05/2024 11:10:48 BST 145 78.3800 XLON 990248339252247 09/05/2024 11:18:36 BST 84 78.3800 XLON 990248339252560 09/05/2024 11:19:12 BST 43 78.3200 XLON 990248339252609 09/05/2024 11:20:11 BST 46 78.3000 XLON 990248339252636 09/05/2024 11:27:21 BST 49 78.2800 XLON 990248339252996 09/05/2024 11:34:19 BST 134 78.3400 XLON 990248339253341 09/05/2024 11:34:19 BST 41 78.3400 XLON 990248339253346 09/05/2024 11:34:19 BST 17 78.3400 XLON 990248339253347 09/05/2024 11:34:19 BST 98 78.3400 XLON 990248339253348 09/05/2024 11:34:19 BST 9 78.3400 XLON 990248339253349 09/05/2024 11:39:44 BST 59 78.3000 XLON 990248339253552 09/05/2024 11:46:26 BST 67 78.3000 XLON 990248339253777 09/05/2024 11:55:01 BST 170 78.4800 XLON 990248339254147 09/05/2024 11:55:01 BST 34 78.4800 XLON 990248339254148 09/05/2024 11:55:01 BST 41 78.4800 XLON 990248339254149 09/05/2024 11:55:01 BST 41 78.4800 XLON 990248339254150 09/05/2024 11:55:01 BST 40 78.5000 XLON 990248339254151 09/05/2024 11:56:45 BST 42 78.4400 XLON 990248339254201 09/05/2024 11:56:45 BST 157 78.4400 XLON 990248339254202 09/05/2024 11:57:39 BST 174 78.4600 XLON 990248339254267 09/05/2024 11:58:14 BST 56 78.4800 XLON 990248339254283 09/05/2024 12:02:59 BST 60 78.4800 XLON 990248339254413 09/05/2024 12:06:44 BST 56 78.4600 XLON 990248339254597 09/05/2024 12:06:44 BST 56 78.4600 XLON 990248339254598 09/05/2024 12:07:05 BST 70 78.5400 XLON 990248339254619 09/05/2024 12:07:39 BST 17 78.7000 XLON 990248339254717 09/05/2024 12:07:39 BST 35 78.7000 XLON 990248339254718 09/05/2024 12:07:39 BST 41 78.7000 XLON 990248339254719 09/05/2024 12:07:39 BST 4 78.7000 XLON 990248339254720 09/05/2024 12:07:51 BST 116 78.6800 XLON 990248339254747 09/05/2024 12:07:51 BST 51 78.6800 XLON 990248339254759 09/05/2024 12:07:51 BST 17 78.6400 XLON 990248339254771 09/05/2024 12:07:51 BST 173 78.6400 XLON 990248339254772 09/05/2024 12:07:52 BST 25 78.6800 XLON 990248339254780 09/05/2024 12:07:52 BST 16 78.6800 XLON 990248339254781 09/05/2024 12:07:54 BST 198 78.6000 XLON 990248339254791 09/05/2024 12:07:58 BST 41 78.6000 XLON 990248339254798 09/05/2024 12:07:58 BST 22 78.6000 XLON 990248339254799 09/05/2024 12:07:58 BST 9 78.6000 XLON 990248339254800 09/05/2024 12:10:24 BST 199 78.5600 XLON 990248339254888 09/05/2024 12:10:24 BST 26 78.5800 XLON 990248339254889 09/05/2024 12:10:24 BST 21 78.5800 XLON 990248339254890 09/05/2024 12:10:41 BST 53 78.5200 XLON 990248339254899 09/05/2024 12:14:13 BST 58 78.5600 XLON 990248339255020 09/05/2024 12:15:05 BST 22 78.6200 XLON 990248339255098 09/05/2024 12:15:15 BST 22 78.6200 XLON 990248339255101 09/05/2024 12:15:34 BST 22 78.6400 XLON 990248339255136 09/05/2024 12:15:34 BST 30 78.6400 XLON 990248339255137 09/05/2024 12:16:49 BST 131 78.6800 XLON 990248339255177 09/05/2024 12:19:31 BST 41 78.6200 XLON 990248339255251 09/05/2024 12:19:31 BST 41 78.6200 XLON 990248339255252 09/05/2024 12:19:31 BST 17 78.6200 XLON 990248339255253 09/05/2024 12:19:31 BST 20 78.6200 XLON 990248339255254 09/05/2024 12:19:31 BST 18 78.6200 XLON 990248339255255 09/05/2024 12:19:31 BST 27 78.6200 XLON 990248339255256 09/05/2024 12:21:17 BST 103 78.6000 XLON 990248339255335 09/05/2024 12:23:56 BST 42 78.6200 XLON 990248339255405 09/05/2024 12:23:56 BST 40 78.6200 XLON 990248339255406 09/05/2024 12:23:56 BST 25 78.6200 XLON 990248339255407 09/05/2024 12:23:56 BST 27 78.6400 XLON 990248339255408 09/05/2024 12:24:01 BST 15 78.6400 XLON 990248339255412 09/05/2024 12:24:01 BST 42 78.6400 XLON 990248339255413 09/05/2024 12:24:01 BST 25 78.6400 XLON 990248339255414 09/05/2024 12:24:01 BST 5 78.6400 XLON 990248339255415 09/05/2024 12:24:07 BST 58 78.6000 XLON 990248339255429 09/05/2024 12:24:07 BST 23 78.6000 XLON 990248339255430 09/05/2024 12:24:15 BST 78 78.6000 XLON 990248339255442 09/05/2024 12:27:28 BST 107 78.6200 XLON 990248339255547 09/05/2024 12:29:14 BST 188 78.5800 XLON 990248339255579 09/05/2024 12:30:55 BST 18 78.6000 XLON 990248339255681 09/05/2024 12:31:16 BST 56 78.6000 XLON 990248339255693 09/05/2024 12:37:15 BST 10 78.5200 XLON 990248339255898 09/05/2024 12:41:08 BST 42 78.5400 XLON 990248339256054 09/05/2024 12:41:08 BST 37 78.5400 XLON 990248339256055 09/05/2024 12:41:08 BST 3 78.5400 XLON 990248339256056 09/05/2024 12:43:20 BST 154 78.5200 XLON 990248339256131 09/05/2024 12:43:20 BST 37 78.5200 XLON 990248339256132 09/05/2024 12:43:20 BST 81 78.5200 XLON 990248339256134 09/05/2024 12:43:21 BST 51 78.5000 XLON 990248339256136 09/05/2024 12:45:13 BST 48 78.5200 XLON 990248339256228 09/05/2024 12:48:41 BST 132 78.5400 XLON 990248339256360 09/05/2024 12:53:47 BST 62 78.5800 XLON 990248339256545 09/05/2024 12:53:47 BST 47 78.5800 XLON 990248339256547 09/05/2024 12:54:51 BST 75 78.5400 XLON 990248339256581 09/05/2024 12:54:51 BST 58 78.5400 XLON 990248339256582 09/05/2024 12:56:16 BST 80 78.5400 XLON 990248339256639 09/05/2024 12:57:31 BST 72 78.4800 XLON 990248339256701 09/05/2024 13:00:01 BST 133 78.4400 XLON 990248339256833 09/05/2024 13:00:01 BST 96 78.4400 XLON 990248339256834 09/05/2024 13:00:35 BST 36 78.6200 XLON 990248339257118 09/05/2024 13:00:57 BST 78 78.7600 XLON 990248339257245 09/05/2024 13:01:26 BST 37 78.7400 XLON 990248339257596 09/05/2024 13:01:26 BST 19 78.7400 XLON 990248339257597 09/05/2024 13:02:25 BST 42 78.7800 XLON 990248339257757 09/05/2024 13:02:25 BST 42 78.7800 XLON 990248339257758 09/05/2024 13:02:26 BST 42 78.7600 XLON 990248339257768 09/05/2024 13:02:26 BST 42 78.7600 XLON 990248339257769 09/05/2024 13:02:30 BST 73 78.7200 XLON 990248339257785 09/05/2024 13:02:30 BST 72 78.7200 XLON 990248339257786 09/05/2024 13:03:00 BST 180 78.6800 XLON 990248339257916 09/05/2024 13:03:20 BST 42 78.7400 XLON 990248339257966 09/05/2024 13:03:20 BST 17 78.7400 XLON 990248339257967 09/05/2024 13:03:41 BST 185 78.6800 XLON 990248339258020 09/05/2024 13:05:28 BST 109 78.7400 XLON 990248339258466 09/05/2024 13:06:24 BST 109 78.7400 XLON 990248339258751 09/05/2024 13:06:53 BST 106 78.7600 XLON 990248339258830 09/05/2024 13:06:53 BST 159 78.7600 XLON 990248339258831 09/05/2024 13:07:10 BST 42 78.8000 XLON 990248339258880 09/05/2024 13:07:10 BST 42 78.8000 XLON 990248339258881 09/05/2024 13:07:10 BST 111 78.8000 XLON 990248339258882 09/05/2024 13:07:15 BST 43 78.8000 XLON 990248339258923 09/05/2024 13:07:15 BST 17 78.8000 XLON 990248339258924 09/05/2024 13:07:15 BST 14 78.8000 XLON 990248339258925 09/05/2024 13:07:40 BST 11 78.7800 XLON 990248339258956 09/05/2024 13:08:13 BST 50 78.8000 XLON 990248339259022 09/05/2024 13:08:28 BST 50 78.8200 XLON 990248339259044 09/05/2024 13:08:28 BST 42 78.8200 XLON 990248339259045 09/05/2024 13:08:28 BST 37 78.8200 XLON 990248339259046 09/05/2024 13:08:30 BST 18 78.8200 XLON 990248339259049 09/05/2024 13:08:30 BST 29 78.8200 XLON 990248339259050 09/05/2024 13:08:33 BST 199 78.7800 XLON 990248339259058 09/05/2024 13:09:07 BST 72 78.8800 XLON 990248339259116 09/05/2024 13:09:07 BST 20 78.8800 XLON 990248339259117 09/05/2024 13:09:07 BST 13 78.8800 XLON 990248339259118 09/05/2024 13:09:07 BST 42 78.8800 XLON 990248339259119 09/05/2024 13:09:07 BST 51 78.8800 XLON 990248339259120 09/05/2024 13:09:42 BST 45 78.8400 XLON 990248339259157 09/05/2024 13:11:00 BST 42 78.9000 XLON 990248339259266 09/05/2024 13:11:00 BST 19 78.9000 XLON 990248339259267 09/05/2024 13:11:00 BST 42 78.9000 XLON 990248339259268 09/05/2024 13:11:00 BST 19 78.9000 XLON 990248339259269 09/05/2024 13:12:56 BST 5 78.9200 XLON 990248339259358 09/05/2024 13:12:56 BST 10 78.9200 XLON 990248339259359 09/05/2024 13:12:56 BST 21 78.9200 XLON 990248339259360 09/05/2024 13:13:24 BST 66 78.9000 XLON 990248339259379 09/05/2024 13:13:24 BST 122 78.9000 XLON 990248339259380 09/05/2024 13:14:17 BST 201 78.9200 XLON 990248339259420 09/05/2024 13:14:17 BST 31 78.9200 XLON 990248339259421 09/05/2024 13:14:17 BST 42 78.9200 XLON 990248339259422 09/05/2024 13:14:17 BST 7 78.9200 XLON 990248339259423 09/05/2024 13:14:40 BST 115 78.8600 XLON 990248339259449 09/05/2024 13:14:40 BST 69 78.8600 XLON 990248339259450 09/05/2024 13:14:40 BST 20 78.8600 XLON 990248339259452 09/05/2024 13:14:40 BST 24 78.8600 XLON 990248339259453 09/05/2024 13:17:42 BST 55 78.9000 XLON 990248339259643 09/05/2024 13:17:42 BST 87 78.9000 XLON 990248339259644 09/05/2024 13:17:50 BST 55 78.9000 XLON 990248339259651 09/05/2024 13:17:50 BST 38 78.9000 XLON 990248339259652 09/05/2024 13:17:50 BST 6 78.9000 XLON 990248339259653 09/05/2024 13:20:28 BST 1 78.8200 XLON 990248339259836 09/05/2024 13:20:28 BST 189 78.8200 XLON 990248339259837 09/05/2024 13:20:36 BST 31 78.8800 XLON 990248339259848 09/05/2024 13:20:36 BST 52 78.8800 XLON 990248339259849 09/05/2024 13:20:36 BST 48 78.8800 XLON 990248339259850 09/05/2024 13:22:36 BST 96 78.8200 XLON 990248339259997 09/05/2024 13:22:46 BST 26 78.8200 XLON 990248339260002 09/05/2024 13:22:46 BST 28 78.8200 XLON 990248339260003 09/05/2024 13:22:57 BST 66 78.8000 XLON 990248339260015 09/05/2024 13:23:11 BST 45 78.7400 XLON 990248339260021 09/05/2024 13:25:47 BST 73 78.7400 XLON 990248339260109 09/05/2024 13:27:32 BST 59 78.6800 XLON 990248339260188 09/05/2024 13:27:38 BST 18 78.7400 XLON 990248339260199 09/05/2024 13:27:38 BST 42 78.7400 XLON 990248339260200 09/05/2024 13:29:01 BST 42 78.7400 XLON 990248339260245 09/05/2024 13:29:01 BST 40 78.7400 XLON 990248339260246 09/05/2024 13:29:02 BST 4 78.7400 XLON 990248339260248 09/05/2024 13:29:02 BST 83 78.7400 XLON 990248339260249 09/05/2024 13:29:11 BST 34 78.7400 XLON 990248339260258 09/05/2024 13:29:11 BST 26 78.7400 XLON 990248339260259 09/05/2024 13:29:16 BST 66 78.7200 XLON 990248339260262 09/05/2024 13:29:16 BST 60 78.7200 XLON 990248339260266 09/05/2024 13:30:18 BST 173 78.7200 XLON 990248339260356 09/05/2024 13:30:27 BST 43 78.6800 XLON 990248339260370 09/05/2024 13:31:37 BST 87 78.6400 XLON 990248339260442 09/05/2024 13:32:49 BST 29 78.5800 XLON 990248339260500 09/05/2024 13:32:49 BST 12 78.5800 XLON 990248339260501 09/05/2024 13:32:49 BST 55 78.5800 XLON 990248339260502 09/05/2024 13:34:37 BST 50 78.5600 XLON 990248339260528 09/05/2024 13:37:08 BST 96 78.5000 XLON 990248339260649 09/05/2024 13:39:46 BST 179 78.5600 XLON 990248339260909 09/05/2024 13:40:23 BST 41 78.7000 XLON 990248339261161 09/05/2024 13:41:18 BST 50 78.7400 XLON 990248339261339 09/05/2024 13:41:18 BST 42 78.7400 XLON 990248339261340 09/05/2024 13:41:18 BST 42 78.7400 XLON 990248339261341 09/05/2024 13:41:23 BST 62 78.7000 XLON 990248339261352 09/05/2024 13:41:23 BST 188 78.7000 XLON 990248339261353 09/05/2024 13:41:44 BST 165 78.7000 XLON 990248339261409 09/05/2024 13:42:00 BST 43 78.6600 XLON 990248339261413 09/05/2024 13:44:01 BST 122 78.6200 XLON 990248339261683 09/05/2024 13:44:01 BST 46 78.6200 XLON 990248339261684 09/05/2024 13:44:26 BST 89 78.6800 XLON 990248339261733 09/05/2024 13:44:26 BST 45 78.6800 XLON 990248339261734 09/05/2024 13:45:45 BST 5 78.6600 XLON 990248339261831 09/05/2024 13:45:45 BST 10 78.6600 XLON 990248339261832 09/05/2024 13:45:45 BST 27 78.6600 XLON 990248339261833 09/05/2024 13:46:03 BST 80 78.6200 XLON 990248339261855 09/05/2024 13:48:12 BST 21 78.6000 XLON 990248339261964 09/05/2024 13:48:12 BST 42 78.6000 XLON 990248339261965 09/05/2024 13:48:12 BST 29 78.6000 XLON 990248339261966 09/05/2024 13:48:44 BST 124 78.5800 XLON 990248339262007 09/05/2024 13:52:16 BST 130 78.6400 XLON 990248339262389 09/05/2024 13:53:09 BST 109 78.6400 XLON 990248339262425 09/05/2024 13:53:09 BST 19 78.6400 XLON 990248339262430 09/05/2024 13:55:48 BST 95 78.6400 XLON 990248339262491 09/05/2024 13:56:41 BST 66 78.6000 XLON 990248339262525 09/05/2024 13:59:00 BST 34 78.5600 XLON 990248339262618 09/05/2024 14:00:13 BST 103 78.5600 XLON 990248339262681 09/05/2024 14:03:26 BST 42 78.5600 XLON 990248339262858 09/05/2024 14:03:26 BST 42 78.5600 XLON 990248339262859 09/05/2024 14:03:45 BST 201 78.5400 XLON 990248339262880 09/05/2024 14:07:27 BST 50 78.5400 XLON 990248339263040 09/05/2024 14:09:06 BST 89 78.5000 XLON 990248339263092 09/05/2024 14:10:32 BST 115 78.5200 XLON 990248339263142 09/05/2024 14:10:58 BST 65 78.4800 XLON 990248339263177 09/05/2024 14:12:43 BST 140 78.5000 XLON 990248339263256 09/05/2024 14:14:43 BST 171 78.5000 XLON 990248339263366 09/05/2024 14:19:39 BST 46 78.5400 XLON 990248339263516 09/05/2024 14:19:39 BST 155 78.5400 XLON 990248339263517 09/05/2024 14:21:07 BST 49 78.5400 XLON 990248339263564 09/05/2024 14:24:04 BST 151 78.5600 XLON 990248339263798 09/05/2024 14:26:43 BST 184 78.5800 XLON 990248339263935 09/05/2024 14:28:20 BST 105 78.6000 XLON 990248339264011 09/05/2024 14:28:29 BST 58 78.5800 XLON 990248339264018 09/05/2024 14:28:36 BST 45 78.5600 XLON 990248339264023 09/05/2024 14:29:22 BST 43 78.5200 XLON 990248339264064 09/05/2024 14:29:22 BST 63 78.5200 XLON 990248339264067 09/05/2024 14:30:05 BST 135 78.5400 XLON 990248339264152 09/05/2024 14:33:47 BST 170 78.5200 XLON 990248339264640 09/05/2024 14:34:20 BST 155 78.5200 XLON 990248339264942 09/05/2024 14:34:20 BST 4 78.5200 XLON 990248339264943 09/05/2024 14:34:43 BST 62 78.5000 XLON 990248339264952 09/05/2024 14:34:55 BST 52 78.4600 XLON 990248339264966 09/05/2024 14:37:36 BST 54 78.4600 XLON 990248339265189 09/05/2024 14:37:36 BST 44 78.4600 XLON 990248339265190 09/05/2024 14:41:40 BST 131 78.4800 XLON 990248339265523 09/05/2024 14:42:06 BST 24 78.4400 XLON 990248339265566 09/05/2024 14:42:06 BST 34 78.4400 XLON 990248339265567 09/05/2024 14:43:01 BST 53 78.4000 XLON 990248339265620 09/05/2024 14:45:08 BST 42 78.4600 XLON 990248339265712 09/05/2024 14:45:08 BST 19 78.4600 XLON 990248339265713 09/05/2024 14:45:48 BST 118 78.4400 XLON 990248339265738 09/05/2024 14:48:11 BST 68 78.4400 XLON 990248339265875 09/05/2024 14:48:11 BST 30 78.4400 XLON 990248339265876 09/05/2024 14:48:11 BST 2 78.4400 XLON 990248339265877 09/05/2024 14:48:37 BST 63 78.4000 XLON 990248339265892 09/05/2024 14:50:54 BST 48 78.3800 XLON 990248339266042 09/05/2024 14:50:54 BST 22 78.3800 XLON 990248339266047 09/05/2024 14:50:54 BST 23 78.3800 XLON 990248339266048 09/05/2024 14:50:59 BST 51 78.3400 XLON 990248339266065 09/05/2024 14:54:08 BST 78 78.3200 XLON 990248339266198 09/05/2024 14:55:28 BST 75 78.3400 XLON 990248339266246 09/05/2024 14:58:22 BST 75 78.4000 XLON 990248339266346 09/05/2024 14:58:22 BST 5 78.4000 XLON 990248339266347 09/05/2024 15:00:27 BST 41 78.3000 XLON 990248339266440 09/05/2024 15:02:13 BST 27 78.3600 XLON 990248339266513 09/05/2024 15:03:04 BST 191 78.3400 XLON 990248339266541 09/05/2024 15:03:04 BST 60 78.3200 XLON 990248339266543 09/05/2024 15:03:04 BST 22 78.3400 XLON 990248339266544 09/05/2024 15:07:01 BST 46 78.2400 XLON 990248339266697 09/05/2024 15:12:30 BST 107 78.3200 XLON 990248339267012 09/05/2024 15:16:18 BST 60 78.2000 XLON 990248339267246 09/05/2024 15:18:54 BST 180 78.2200 XLON 990248339267383 09/05/2024 15:19:18 BST 47 78.2000 XLON 990248339267409 09/05/2024 15:21:06 BST 135 78.2200 XLON 990248339267502 09/05/2024 15:21:06 BST 19 78.2200 XLON 990248339267503 09/05/2024 15:21:06 BST 15 78.2200 XLON 990248339267504 09/05/2024 15:21:06 BST 21 78.2200 XLON 990248339267505 09/05/2024 15:21:06 BST 1 78.2200 XLON 990248339267506 09/05/2024 15:21:21 BST 47 78.2200 XLON 990248339267507 09/05/2024 15:21:21 BST 63 78.2200 XLON 990248339267508 09/05/2024 15:22:07 BST 54 78.1800 XLON 990248339267525 09/05/2024 15:23:33 BST 5 78.1800 XLON 990248339267577 09/05/2024 15:23:33 BST 81 78.1800 XLON 990248339267578 09/05/2024 15:27:28 BST 47 78.1400 XLON 990248339267975 09/05/2024 15:30:11 BST 118 78.2600 XLON 990248339268439 09/05/2024 15:30:14 BST 67 78.2400 XLON 990248339268480 09/05/2024 15:30:14 BST 106 78.2400 XLON 990248339268486 09/05/2024 15:31:29 BST 111 78.2400 XLON 990248339268938 09/05/2024 15:31:29 BST 18 78.2200 XLON 990248339268940 09/05/2024 15:31:29 BST 18 78.2200 XLON 990248339268941 09/05/2024 15:31:29 BST 10 78.2200 XLON 990248339268942 09/05/2024 15:32:54 BST 68 78.1400 XLON 990248339269163 09/05/2024 15:33:35 BST 60 78.1200 XLON 990248339269260 09/05/2024 15:33:35 BST 5 78.1200 XLON 990248339269261 09/05/2024 15:35:11 BST 72 78.0800 XLON 990248339269535 09/05/2024 15:35:11 BST 19 78.0800 XLON 990248339269543 09/05/2024 15:35:11 BST 43 78.0800 XLON 990248339269544 09/05/2024 15:35:11 BST 20 78.0800 XLON 990248339269545 09/05/2024 15:35:11 BST 8 78.0800 XLON 990248339269546 09/05/2024 15:35:44 BST 98 78.0800 XLON 990248339269698 09/05/2024 15:35:44 BST 44 78.0800 XLON 990248339269699 09/05/2024 15:36:22 BST 60 78.0000 XLON 990248339269805 09/05/2024 15:36:22 BST 49 78.0000 XLON 990248339269806 09/05/2024 15:36:22 BST 18 78.0000 XLON 990248339269807 09/05/2024 15:36:22 BST 8 78.0000 XLON 990248339269808 09/05/2024 15:36:22 BST 57 77.9600 XLON 990248339269814 09/05/2024 15:36:22 BST 5 77.9600 XLON 990248339269815 09/05/2024 15:36:38 BST 49 77.9200 XLON 990248339269847 09/05/2024 15:36:39 BST 38 77.9200 XLON 990248339269848 09/05/2024 15:36:39 BST 69 77.9200 XLON 990248339269849 09/05/2024 15:37:40 BST 172 77.9600 XLON 990248339270070 09/05/2024 15:37:40 BST 12 77.9600 XLON 990248339270071 09/05/2024 15:37:40 BST 107 77.9600 XLON 990248339270072 09/05/2024 15:37:43 BST 68 77.9400 XLON 990248339270077 09/05/2024 15:37:51 BST 75 77.9400 XLON 990248339270110 09/05/2024 15:37:51 BST 50 77.9400 XLON 990248339270123 09/05/2024 15:38:31 BST 86 77.8800 XLON 990248339270243 09/05/2024 15:38:31 BST 24 77.8800 XLON 990248339270244 09/05/2024 15:39:17 BST 69 77.9200 XLON 990248339270305 09/05/2024 15:40:04 BST 58 77.9200 XLON 990248339270365 09/05/2024 15:41:31 BST 142 77.8800 XLON 990248339270513 09/05/2024 15:42:13 BST 45 77.9000 XLON 990248339270603 09/05/2024 15:42:56 BST 111 77.9400 XLON 990248339270714 09/05/2024 15:43:06 BST 42 77.9400 XLON 990248339270772 09/05/2024 15:44:03 BST 5 77.9400 XLON 990248339270903 09/05/2024 15:44:03 BST 72 77.9400 XLON 990248339270904 09/05/2024 15:45:10 BST 99 77.9600 XLON 990248339271103 09/05/2024 15:45:10 BST 43 77.9600 XLON 990248339271109 09/05/2024 15:45:10 BST 16 77.9600 XLON 990248339271110 09/05/2024 15:45:17 BST 43 77.9200 XLON 990248339271135 09/05/2024 15:48:17 BST 161 77.9000 XLON 990248339271489 09/05/2024 15:49:23 BST 62 77.8600 XLON 990248339271599 09/05/2024 15:49:25 BST 55 77.8400 XLON 990248339271602 09/05/2024 15:49:51 BST 50 77.8600 XLON 990248339271672 09/05/2024 15:49:51 BST 25 77.8600 XLON 990248339271673 09/05/2024 15:51:02 BST 182 77.9000 XLON 990248339271755 09/05/2024 15:51:02 BST 68 77.9000 XLON 990248339271756 09/05/2024 15:51:30 BST 19 77.9400 XLON 990248339271792 09/05/2024 15:51:30 BST 35 77.9400 XLON 990248339271793 09/05/2024 15:51:44 BST 89 77.9200 XLON 990248339271816 09/05/2024 15:51:44 BST 70 77.9200 XLON 990248339271822 09/05/2024 15:51:55 BST 102 77.9200 XLON 990248339271827 09/05/2024 15:52:54 BST 102 77.9800 XLON 990248339271984 09/05/2024 15:53:47 BST 48 77.9400 XLON 990248339272180 09/05/2024 15:53:50 BST 72 77.9200 XLON 990248339272200 09/05/2024 15:53:50 BST 106 77.9200 XLON 990248339272202 09/05/2024 15:53:50 BST 56 77.9200 XLON 990248339272203 09/05/2024 15:55:19 BST 37 77.9000 XLON 990248339272458 09/05/2024 15:56:02 BST 70 77.9200 XLON 990248339272525 09/05/2024 15:56:19 BST 74 77.9000 XLON 990248339272558 09/05/2024 15:56:30 BST 59 77.8600 XLON 990248339272577 09/05/2024 15:56:35 BST 76 77.8400 XLON 990248339272582 09/05/2024 15:56:35 BST 45 77.8400 XLON 990248339272584 09/05/2024 15:56:53 BST 40 77.8000 XLON 990248339272626 09/05/2024 15:56:53 BST 26 77.8000 XLON 990248339272627 09/05/2024 15:56:53 BST 117 77.7800 XLON 990248339272631 09/05/2024 15:56:53 BST 43 77.7800 XLON 990248339272632 09/05/2024 15:56:53 BST 43 77.7800 XLON 990248339272633 09/05/2024 15:56:53 BST 38 77.7800 XLON 990248339272634 09/05/2024 15:56:53 BST 15 77.7800 XLON 990248339272635 09/05/2024 15:56:54 BST 53 77.7800 XLON 990248339272638 09/05/2024 15:57:06 BST 11 77.7600 XLON 990248339272666 09/05/2024 15:57:06 BST 103 77.7600 XLON 990248339272667 09/05/2024 15:57:12 BST 51 77.8000 XLON 990248339272691 09/05/2024 15:57:17 BST 40 77.8000 XLON 990248339272695 09/05/2024 15:57:17 BST 198 77.7800 XLON 990248339272704 09/05/2024 15:57:17 BST 21 77.7800 XLON 990248339272707 09/05/2024 15:57:17 BST 42 77.7800 XLON 990248339272708 09/05/2024 15:57:17 BST 44 77.7600 XLON 990248339272715 09/05/2024 15:57:17 BST 2 77.7800 XLON 990248339272716 09/05/2024 15:57:17 BST 18 77.7800 XLON 990248339272717 09/05/2024 15:57:17 BST 32 77.7800 XLON 990248339272718 09/05/2024 15:57:28 BST 33 77.7000 XLON 990248339272805 09/05/2024 15:57:28 BST 167 77.7000 XLON 990248339272806 09/05/2024 15:57:28 BST 202 77.7000 XLON 990248339272808 09/05/2024 15:57:28 BST 68 77.7000 XLON 990248339272811 09/05/2024 15:58:16 BST 160 77.6800 XLON 990248339272915 09/05/2024 15:58:44 BST 18 77.6600 XLON 990248339272947 09/05/2024 15:58:44 BST 59 77.6600 XLON 990248339272948 09/05/2024 15:58:59 BST 97 77.7000 XLON 990248339272989 09/05/2024 15:59:42 BST 30 77.7400 XLON 990248339273218 09/05/2024 15:59:42 BST 24 77.7400 XLON 990248339273219 09/05/2024 16:00:03 BST 179 77.7400 XLON 990248339273285 09/05/2024 16:00:03 BST 44 77.7400 XLON 990248339273289 09/05/2024 16:00:03 BST 44 77.7400 XLON 990248339273290 09/05/2024 16:00:03 BST 20 77.7400 XLON 990248339273291 09/05/2024 16:00:03 BST 8 77.7400 XLON 990248339273292 09/05/2024 16:00:03 BST 92 77.7400 XLON 990248339273293 09/05/2024 16:00:47 BST 105 77.7200 XLON 990248339273423 09/05/2024 16:01:55 BST 202 77.7400 XLON 990248339273630 09/05/2024 16:01:55 BST 53 77.7400 XLON 990248339273631 09/05/2024 16:01:55 BST 35 77.7400 XLON 990248339273632 09/05/2024 16:02:07 BST 42 77.7200 XLON 990248339273695 09/05/2024 16:03:24 BST 44 77.7600 XLON 990248339273877 09/05/2024 16:03:34 BST 100 77.8400 XLON 990248339273910 09/05/2024 16:03:38 BST 79 77.8600 XLON 990248339273925 09/05/2024 16:04:40 BST 52 77.9000 XLON 990248339273990 09/05/2024 16:05:29 BST 39 77.9000 XLON 990248339274230 09/05/2024 16:05:44 BST 180 77.8800 XLON 990248339274269 09/05/2024 16:05:44 BST 86 77.8800 XLON 990248339274271 09/05/2024 16:05:47 BST 171 77.8800 XLON 990248339274292 09/05/2024 16:05:47 BST 74 77.8800 XLON 990248339274293 09/05/2024 16:06:14 BST 57 77.9000 XLON 990248339274410 09/05/2024 16:07:48 BST 43 77.8800 XLON 990248339274667 09/05/2024 16:07:48 BST 3 77.8800 XLON 990248339274668 09/05/2024 16:08:11 BST 52 77.8600 XLON 990248339274727 09/05/2024 16:10:58 BST 63 77.8400 XLON 990248339275261 09/05/2024 16:12:03 BST 61 77.8400 XLON 990248339275408 09/05/2024 16:12:43 BST 86 77.8200 XLON 990248339275504 09/05/2024 16:14:02 BST 118 77.8200 XLON 990248339275717 09/05/2024 16:14:13 BST 110 77.7800 XLON 990248339275760 09/05/2024 16:14:13 BST 76 77.7800 XLON 990248339275762 09/05/2024 16:14:56 BST 41 77.8000 XLON 990248339275850 09/05/2024 16:14:59 BST 46 77.8400 XLON 990248339275886 09/05/2024 16:14:59 BST 116 77.8400 XLON 990248339275887 09/05/2024 16:15:06 BST 60 77.8600 XLON 990248339275907 09/05/2024 16:15:06 BST 8 77.8600 XLON 990248339275908 09/05/2024 16:15:10 BST 44 77.8800 XLON 990248339275938 09/05/2024 16:15:10 BST 8 77.8800 XLON 990248339275939 09/05/2024 16:15:13 BST 59 77.8400 XLON 990248339275949 09/05/2024 16:15:13 BST 53 77.8400 XLON 990248339275950 09/05/2024 16:15:13 BST 17 77.8200 XLON 990248339275953 09/05/2024 16:15:13 BST 44 77.8400 XLON 990248339275954 09/05/2024 16:15:13 BST 40 77.8400 XLON 990248339275955 09/05/2024 16:15:13 BST 22 77.8400 XLON 990248339275956 09/05/2024 16:15:13 BST 19 77.8400 XLON 990248339275957 09/05/2024 16:15:59 BST 7 77.8400 XLON 990248339276158 09/05/2024 16:15:59 BST 43 77.8400 XLON 990248339276159 09/05/2024 16:16:19 BST 169 77.8200 XLON 990248339276197 09/05/2024 16:17:17 BST 28 77.7800 XLON 990248339276355 09/05/2024 16:17:17 BST 64 77.7800 XLON 990248339276356 09/05/2024 16:18:28 BST 52 77.7800 XLON 990248339276492 09/05/2024 16:18:40 BST 68 77.7600 XLON 990248339276538 09/05/2024 16:20:53 BST 44 77.8000 XLON 990248339276748 09/05/2024 16:20:53 BST 51 77.7800 XLON 990248339276751 09/05/2024 16:20:53 BST 185 77.7800 XLON 990248339276752 09/05/2024 16:20:53 BST 91 77.7800 XLON 990248339276753 09/05/2024 16:21:42 BST 42 77.7600 XLON 990248339276874 09/05/2024 16:22:09 BST 33 77.7800 XLON 990248339276918 09/05/2024 16:22:09 BST 142 77.7800 XLON 990248339276919 09/05/2024 16:24:11 BST 30 77.8200 XLON 990248339277299 09/05/2024 16:24:11 BST 39 77.8200 XLON 990248339277300 09/05/2024 16:25:38 BST 84 77.8000 XLON 990248339277593 09/05/2024 16:26:45 BST 44 77.8000 XLON 990248339277879 09/05/2024 16:28:10 BST 50 77.8000 XLON 990248339278089 09/05/2024 16:29:27 BST 1 77.7600 XLON 990248339278283 09/05/2024 16:29:27 BST 106 77.7600 XLON 990248339278284 09/05/2024 16:31:16 BST 44 77.8600 XLON 990248339278602 09/05/2024 16:31:16 BST 1 77.8600 XLON 990248339278603 09/05/2024 16:33:43 BST 30 77.8600 XLON 990248339279046 09/05/2024 16:33:43 BST 44 77.8600 XLON 990248339279047 09/05/2024 16:33:48 BST 7 77.8600 XLON 990248339279048 09/05/2024 16:33:49 BST 199 77.8400 XLON 990248339279053 09/05/2024 16:33:49 BST 44 77.8400 XLON 990248339279055 09/05/2024 16:33:49 BST 6 77.8400 XLON 990248339279056 09/05/2024 16:36:09 BST 19 77.8800 XLON 990248339279534 09/05/2024 16:36:09 BST 17 77.8800 XLON 990248339279535 09/05/2024 16:36:09 BST 198 77.9200 XLON 990248339279552 09/05/2024 16:36:11 BST 158 77.9200 XLON 990248339279569 09/05/2024 16:36:11 BST 174 77.9200 XLON 990248339279575 09/05/2024 16:36:11 BST 135 77.9200 XLON 990248339279579 09/05/2024 16:36:11 BST 118 77.9200 XLON 990248339279581 09/05/2024 16:37:41 BST 30 77.9400 XLON 990248339279842 09/05/2024 16:37:41 BST 43 77.9400 XLON 990248339279843 09/05/2024 16:37:44 BST 41 77.9400 XLON 990248339279861 09/05/2024 16:37:45 BST 5 77.9400 XLON 990248339279862 09/05/2024 16:37:45 BST 44 77.9400 XLON 990248339279863 09/05/2024 16:38:03 BST 54 77.9400 XLON 990248339279918 09/05/2024 16:38:19 BST 46 77.9400 XLON 990248339279968 09/05/2024 16:38:24 BST 2 77.9400 XLON 990248339279971 09/05/2024 16:39:27 BST 49 77.9200 XLON 990248339280150 09/05/2024 16:39:27 BST 142 77.9200 XLON 990248339280151 09/05/2024 16:39:27 BST 36 77.9200 XLON 990248339280153 09/05/2024 16:41:05 BST 184 77.9000 XLON 990248339280424 09/05/2024 16:41:05 BST 31 77.9000 XLON 990248339280426 09/05/2024 16:41:05 BST 44 77.9000 XLON 990248339280427 09/05/2024 16:41:05 BST 38 77.9000 XLON 990248339280428 09/05/2024 16:41:05 BST 22 77.8800 XLON 990248339280435 09/05/2024 16:41:05 BST 44 77.8800 XLON 990248339280436 09/05/2024 16:41:05 BST 81 77.8800 XLON 990248339280441 09/05/2024 16:41:39 BST 47 77.8800 XLON 990248339280521 09/05/2024 16:41:39 BST 96 77.8800 XLON 990248339280522 09/05/2024 16:42:10 BST 64 77.8600 XLON 990248339280700 09/05/2024 16:43:07 BST 6 77.8400 XLON 990248339280861 09/05/2024 16:43:07 BST 59 77.8400 XLON 990248339280862 09/05/2024 16:43:07 BST 73 77.8400 XLON 990248339280863 09/05/2024 16:43:13 BST 57 77.8200 XLON 990248339280910 09/05/2024 16:43:14 BST 57 77.8200 XLON 990248339280911 09/05/2024 16:43:14 BST 5 77.8200 XLON 990248339280912 09/05/2024 16:44:01 BST 40 77.8000 XLON 990248339281067 09/05/2024 16:44:05 BST 66 77.8000 XLON 990248339281090 09/05/2024 16:44:05 BST 29 77.8000 XLON 990248339281091 09/05/2024 16:44:07 BST 83 77.8000 XLON 990248339281108 09/05/2024 16:44:13 BST 53 77.8000 XLON 990248339281127 09/05/2024 16:44:53 BST 203 77.7800 XLON 990248339281241 09/05/2024 16:44:54 BST 44 77.7800 XLON 990248339281243 09/05/2024 16:44:54 BST 44 77.7800 XLON 990248339281244 09/05/2024 16:44:54 BST 1 77.7800 XLON 990248339281245 09/05/2024 16:45:02 BST 54 77.7600 XLON 990248339281265 09/05/2024 16:46:11 BST 69 77.7200 XLON 990248339281477 09/05/2024 16:46:11 BST 108 77.7200 XLON 990248339281478 09/05/2024 16:46:11 BST 15 77.7200 XLON 990248339281490 09/05/2024 16:46:11 BST 44 77.7200 XLON 990248339281491 09/05/2024 16:46:11 BST 71 77.7200 XLON 990248339281492 09/05/2024 16:46:13 BST 69 77.7000 XLON 990248339281498 09/05/2024 16:46:13 BST 42 77.7000 XLON 990248339281499 09/05/2024 16:46:20 BST 29 77.7200 XLON 990248339281552 09/05/2024 16:46:20 BST 41 77.7200 XLON 990248339281553 09/05/2024 16:46:40 BST 44 77.7000 XLON 990248339281619 09/05/2024 16:46:51 BST 181 77.6600 XLON 990248339281715 09/05/2024 16:46:51 BST 44 77.6600 XLON 990248339281719 09/05/2024 16:46:51 BST 10 77.6600 XLON 990248339281720 09/05/2024 16:47:30 BST 68 77.6400 XLON 990248339281820 09/05/2024 16:47:36 BST 37 77.6800 XLON 990248339281841 09/05/2024 16:47:36 BST 12 77.6800 XLON 990248339281842 09/05/2024 16:48:21 BST 45 77.7000 XLON 990248339281974 09/05/2024 16:48:21 BST 46 77.7000 XLON 990248339281977 09/05/2024 16:48:52 BST 30 77.6800 XLON 990248339282089 09/05/2024 16:48:52 BST 124 77.6800 XLON 990248339282090 09/05/2024 16:48:52 BST 111 77.6800 XLON 990248339282092 09/05/2024 16:49:37 BST 74 77.6800 XLON 990248339282227 09/05/2024 16:50:23 BST 42 77.7400 XLON 990248339282315 09/05/2024 16:50:27 BST 36 77.7200 XLON 990248339282333 09/05/2024 16:50:27 BST 14 77.7200 XLON 990248339282334 09/05/2024 16:50:44 BST 196 77.7400 XLON 990248339282389 09/05/2024 16:50:44 BST 22 77.7400 XLON 990248339282390 09/05/2024 16:50:44 BST 54 77.7400 XLON 990248339282391 09/05/2024 16:51:29 BST 37 77.7600 XLON 990248339282500 09/05/2024 16:51:45 BST 60 77.7600 XLON 990248339282563 09/05/2024 16:52:01 BST 43 77.7600 XLON 990248339282627 09/05/2024 16:52:08 BST 188 77.7600 XLON 990248339282671 09/05/2024 16:52:08 BST 196 77.7600 XLON 990248339282672 09/05/2024 16:52:54 BST 43 77.8400 XLON 990248339282771 09/05/2024 16:52:54 BST 43 77.8400 XLON 990248339282772 09/05/2024 16:53:17 BST 46 77.8200 XLON 990248339282829 09/05/2024 16:53:17 BST 14 77.8200 XLON 990248339282830 09/05/2024 16:53:17 BST 9 77.8200 XLON 990248339282831 09/05/2024 16:53:17 BST 120 77.8200 XLON 990248339282832 09/05/2024 16:53:17 BST 158 77.8200 XLON 990248339282833 09/05/2024 16:54:21 BST 63 77.8000 XLON 990248339282931 09/05/2024 16:54:21 BST 94 77.8000 XLON 990248339282932 09/05/2024 16:55:10 BST 110 77.7800 XLON 990248339283019 09/05/2024 16:55:10 BST 41 77.7800 XLON 990248339283021 09/05/2024 16:55:20 BST 45 77.8200 XLON 990248339283087 09/05/2024 16:55:20 BST 19 77.8200 XLON 990248339283088 09/05/2024 16:55:20 BST 23 77.8400 XLON 990248339283089 09/05/2024 16:55:20 BST 43 77.8200 XLON 990248339283090 09/05/2024 16:57:12 BST 20 77.8400 XLON 990248339283665 09/05/2024 16:57:12 BST 43 77.8400 XLON 990248339283666 09/05/2024 16:57:12 BST 43 77.8400 XLON 990248339283667 09/05/2024 16:57:13 BST 43 77.8400 XLON 990248339283668 09/05/2024 16:57:13 BST 43 77.8400 XLON 990248339283669 09/05/2024 16:57:14 BST 7 77.8400 XLON 990248339283677 09/05/2024 16:57:14 BST 43 77.8400 XLON 990248339283678 09/05/2024 16:57:14 BST 43 77.8400 XLON 990248339283679 09/05/2024 16:57:24 BST 79 77.8200 XLON 990248339283712 09/05/2024 16:57:28 BST 88 77.8000 XLON 990248339283744 09/05/2024 16:57:28 BST 43 77.8000 XLON 990248339283745 09/05/2024 16:57:28 BST 33 77.8000 XLON 990248339283746 09/05/2024 16:59:20 BST 45 77.7200 XLON 990248339284304 09/05/2024 17:00:20 BST 61 77.7200 XLON 990248339284381 09/05/2024 17:00:20 BST 57 77.7200 XLON 990248339284382 09/05/2024 17:01:39 BST 18 77.7200 XLON 990248339284591 09/05/2024 17:01:39 BST 47 77.7200 XLON 990248339284592 09/05/2024 17:01:39 BST 19 77.7200 XLON 990248339284593 09/05/2024 17:01:39 BST 3 77.7200 XLON 990248339284594 09/05/2024 17:03:40 BST 199 77.7600 XLON 990248339284899 09/05/2024 17:03:40 BST 43 77.7600 XLON 990248339284902 09/05/2024 17:03:40 BST 153 77.7600 XLON 990248339284903 09/05/2024 17:03:40 BST 53 77.7600 XLON 990248339284904 09/05/2024 17:03:40 BST 43 77.7800 XLON 990248339284905 09/05/2024 17:03:40 BST 50 77.7800 XLON 990248339284906 09/05/2024 17:03:40 BST 43 77.7800 XLON 990248339284907 09/05/2024 17:03:40 BST 53 77.7800 XLON 990248339284908 09/05/2024 17:03:40 BST 27 77.7800 XLON 990248339284909 09/05/2024 17:03:40 BST 2 77.7800 XLON 990248339284910 09/05/2024 17:04:18 BST 43 77.7600 XLON 990248339284945 09/05/2024 17:04:18 BST 20 77.7600 XLON 990248339284946 09/05/2024 17:04:18 BST 50 77.7400 XLON 990248339284950 09/05/2024 17:04:18 BST 38 77.7400 XLON 990248339284951 09/05/2024 17:04:18 BST 87 77.7400 XLON 990248339284952 09/05/2024 17:05:00 BST 61 77.7400 XLON 990248339285035 09/05/2024 17:07:04 BST 43 77.7200 XLON 990248339285212 09/05/2024 17:07:15 BST 36 77.7200 XLON 990248339285239 09/05/2024 17:07:53 BST 30 77.7400 XLON 990248339285525 09/05/2024 17:07:53 BST 23 77.7400 XLON 990248339285526 09/05/2024 17:09:18 BST 8 77.7200 XLON 990248339285880 09/05/2024 17:09:18 BST 46 77.7200 XLON 990248339285881 09/05/2024 17:09:23 BST 54 77.7000 XLON 990248339285893 09/05/2024 17:09:23 BST 13 77.7000 XLON 990248339285894 09/05/2024 17:09:23 BST 9 77.7000 XLON 990248339285895 09/05/2024 17:09:32 BST 129 77.6800 XLON 990248339285907 09/05/2024 17:09:33 BST 51 77.6800 XLON 990248339285908 09/05/2024 17:10:09 BST 51 77.6800 XLON 990248339285971 09/05/2024 17:10:09 BST 1 77.6800 XLON 990248339285972 09/05/2024 17:10:18 BST 80 77.6800 XLON 990248339286025 09/05/2024 17:11:55 BST 53 77.6600 XLON 990248339286259 09/05/2024 17:11:56 BST 105 77.6600 XLON 990248339286267 09/05/2024 17:11:57 BST 27 77.6600 XLON 990248339286275 09/05/2024 17:11:57 BST 19 77.6600 XLON 990248339286276 09/05/2024 17:12:33 BST 40 77.6600 XLON 990248339286357 09/05/2024 17:12:33 BST 54 77.6600 XLON 990248339286358 09/05/2024 17:12:42 BST 6 77.6400 XLON 990248339286408 09/05/2024 17:13:50 BST 128 77.6200 XLON 990248339286545 09/05/2024 17:13:50 BST 67 77.6200 XLON 990248339286546 09/05/2024 17:13:50 BST 54 77.6200 XLON 990248339286558 09/05/2024 17:13:50 BST 54 77.6200 XLON 990248339286559 09/05/2024 17:13:50 BST 8 77.6200 XLON 990248339286560 09/05/2024 17:14:44 BST 135 77.6000 XLON 990248339286707 09/05/2024 17:14:44 BST 26 77.6000 XLON 990248339286708 09/05/2024 17:14:44 BST 52 77.6000 XLON 990248339286711 09/05/2024 17:14:44 BST 8 77.6000 XLON 990248339286717 09/05/2024 17:14:44 BST 1 77.6000 XLON 990248339286718 09/05/2024 17:15:36 BST 26 77.6200 XLON 990248339286842 09/05/2024 17:15:36 BST 45 77.6200 XLON 990248339286843 09/05/2024 17:15:36 BST 24 77.6200 XLON 990248339286844 09/05/2024 17:15:36 BST 11 77.6200 XLON 990248339286845 09/05/2024 17:15:55 BST 110 77.6200 XLON 990248339286919 09/05/2024 17:15:55 BST 110 77.6200 XLON 990248339286920 09/05/2024 17:16:20 BST 151 77.6000 XLON 990248339287028 09/05/2024 17:16:20 BST 32 77.6000 XLON 990248339287031 09/05/2024 17:16:20 BST 131 77.6000 XLON 990248339287035 09/05/2024 17:16:21 BST 42 77.6000 XLON 990248339287046 09/05/2024 17:17:26 BST 70 77.5800 XLON 990248339287240 09/05/2024 17:17:26 BST 62 77.5800 XLON 990248339287254 09/05/2024 17:17:26 BST 20 77.5800 XLON 990248339287255 09/05/2024 17:17:26 BST 35 77.5800 XLON 990248339287256 09/05/2024 17:17:26 BST 64 77.5800 XLON 990248339287257 09/05/2024 17:17:27 BST 23 77.5600 XLON 990248339287259 09/05/2024 17:17:27 BST 86 77.5800 XLON 990248339287268 09/05/2024 17:17:33 BST 64 77.5800 XLON 990248339287298 09/05/2024 17:17:36 BST 180 77.5600 XLON 990248339287324 09/05/2024 17:17:36 BST 42 77.5800 XLON 990248339287325 09/05/2024 17:17:36 BST 24 77.5600 XLON 990248339287326 09/05/2024 17:17:40 BST 40 77.5800 XLON 990248339287358 09/05/2024 17:17:40 BST 67 77.5800 XLON 990248339287359 09/05/2024 17:17:40 BST 1 77.5800 XLON 990248339287360 09/05/2024 17:17:45 BST 48 77.5600 XLON 990248339287370 09/05/2024 17:17:45 BST 7 77.5600 XLON 990248339287371 09/05/2024 17:18:02 BST 67 77.5600 XLON 990248339287429 09/05/2024 17:18:04 BST 66 77.5600 XLON 990248339287437 09/05/2024 17:18:04 BST 21 77.5600 XLON 990248339287438 09/05/2024 17:18:11 BST 75 77.5600 XLON 990248339287487 09/05/2024 17:18:14 BST 67 77.6200 XLON 990248339287533 09/05/2024 17:18:14 BST 86 77.6200 XLON 990248339287534 09/05/2024 17:18:14 BST 68 77.6200 XLON 990248339287535 09/05/2024 17:18:14 BST 3 77.6200 XLON 990248339287536 09/05/2024 17:18:15 BST 67 77.6200 XLON 990248339287537 09/05/2024 17:19:17 BST 38 77.6000 XLON 990248339287686 09/05/2024 17:19:18 BST 4 77.6000 XLON 990248339287687 09/05/2024 17:19:18 BST 50 77.6000 XLON 990248339287692 09/05/2024 17:19:18 BST 37 77.6000 XLON 990248339287693 09/05/2024 17:19:33 BST 141 77.6000 XLON 990248339287755 09/05/2024 17:19:34 BST 32 77.6000 XLON 990248339287782 09/05/2024 17:19:34 BST 11 77.6000 XLON 990248339287783 09/05/2024 17:20:48 BST 174 77.7200 XLON 990248339288061 09/05/2024 17:21:51 BST 75 77.7200 XLON 990248339288245 09/05/2024 17:21:51 BST 17 77.7200 XLON 990248339288246 09/05/2024 17:21:51 BST 44 77.7200 XLON 990248339288247 09/05/2024 17:21:53 BST 202 77.7200 XLON 990248339288257 09/05/2024 17:21:54 BST 48 77.7800 XLON 990248339288303 09/05/2024 17:21:56 BST 68 77.8400 XLON 990248339288319 09/05/2024 17:22:01 BST 20 77.8400 XLON 990248339288336 09/05/2024 17:22:10 BST 68 77.8400 XLON 990248339288435 09/05/2024 17:22:28 BST 18 77.8400 XLON 990248339288489 09/05/2024 17:22:36 BST 35 77.8400 XLON 990248339288519 09/05/2024 17:22:41 BST 41 77.8400 XLON 990248339288530 09/05/2024 17:22:46 BST 93 77.8400 XLON 990248339288562 09/05/2024 17:22:46 BST 67 77.8400 XLON 990248339288563 09/05/2024 17:22:46 BST 45 77.8400 XLON 990248339288564 09/05/2024 17:22:46 BST 61 77.8400 XLON 990248339288565 09/05/2024 17:22:51 BST 103 77.8200 XLON 990248339288585 09/05/2024 17:22:51 BST 6 77.8200 XLON 990248339288586 09/05/2024 17:23:01 BST 17 77.8200 XLON 990248339288631 09/05/2024 17:23:21 BST 165 77.7800 XLON 990248339288668 09/05/2024 17:23:23 BST 19 77.8000 XLON 990248339288675 09/05/2024 17:24:31 BST 19 77.9000 XLON 990248339288990 09/05/2024 17:24:31 BST 68 77.9000 XLON 990248339288991 09/05/2024 17:24:31 BST 67 77.9000 XLON 990248339288992 09/05/2024 17:24:31 BST 21 77.9000 XLON 990248339288993 09/05/2024 17:24:32 BST 17 77.9000 XLON 990248339288994 09/05/2024 17:24:32 BST 63 77.9000 XLON 990248339288995 09/05/2024 17:24:32 BST 68 77.9000 XLON 990248339288996 09/05/2024 17:24:32 BST 67 77.9000 XLON 990248339288997 09/05/2024 17:25:22 BST 57 77.9600 XLON 990248339289174 09/05/2024 17:25:22 BST 46 77.9600 XLON 990248339289175 09/05/2024 17:25:22 BST 20 77.9600 XLON 990248339289176 09/05/2024 17:25:22 BST 10 77.9600 XLON 990248339289177 09/05/2024 17:25:52 BST 191 77.9600 XLON 990248339289243 09/05/2024 17:25:54 BST 191 77.9600 XLON 990248339289252 09/05/2024 17:27:10 BST 67 78.0000 XLON 990248339289537 09/05/2024 17:27:11 BST 68 78.0000 XLON 990248339289539 09/05/2024 17:27:14 BST 72 77.9800 XLON 990248339289546 09/05/2024 17:27:14 BST 68 77.9800 XLON 990248339289550 09/05/2024 17:27:14 BST 4 77.9800 XLON 990248339289551 09/05/2024 17:27:15 BST 118 77.9800 XLON 990248339289552 09/05/2024 17:27:15 BST 20 77.9800 XLON 990248339289553 09/05/2024 17:27:42 BST 9 77.9600 XLON 990248339289635 09/05/2024 17:27:42 BST 56 77.9600 XLON 990248339289636 09/05/2024 17:27:42 BST 35 77.9600 XLON 990248339289637 09/05/2024 17:27:56 BST 49 77.9800 XLON 990248339289695 09/05/2024 17:27:56 BST 89 77.9600 XLON 990248339289697 09/05/2024 17:28:03 BST 21 77.9600 XLON 990248339289703 09/05/2024 17:28:03 BST 67 77.9600 XLON 990248339289704 09/05/2024 17:28:03 BST 130 77.9600 XLON 990248339289705 09/05/2024 17:28:03 BST 66 77.9600 XLON 990248339289706 09/05/2024 17:28:16 BST 67 77.9600 XLON 990248339289749 09/05/2024 17:28:16 BST 19 77.9600 XLON 990248339289750 09/05/2024 17:28:28 BST 4 77.9600 XLON 990248339289785 09/05/2024 17:28:28 BST 75 77.9600 XLON 990248339289786 09/05/2024 17:28:28 BST 19 77.9600 XLON 990248339289787 09/05/2024 17:28:28 BST 65 77.9600 XLON 990248339289788 09/05/2024 17:29:25 BST 7 77.9600 XLON 990248339289976 09/05/2024 17:29:25 BST 110 77.9600 XLON 990248339289977 09/05/2024 17:29:25 BST 17 77.9600 XLON 990248339289978 09/05/2024 17:29:25 BST 65 77.9600 XLON 990248339289979 09/05/2024 17:29:26 BST 59 77.9600 XLON 990248339289981 09/05/2024 17:29:35 BST 120 77.9400 XLON 990248339290036 09/05/2024 17:29:35 BST 89 77.9400 XLON 990248339290042 09/05/2024 17:29:41 BST 16 77.9400 XLON 990248339290077 09/05/2024 17:29:41 BST 109 77.9400 XLON 990248339290078 09/05/2024 17:29:45 BST 88 77.9400 XLON 990248339290100 09/05/2024 17:29:45 BST 87 77.9400 XLON 990248339290102 09/05/2024 17:29:45 BST 86 77.9400 XLON 990248339290103 09/05/2024 17:29:45 BST 20 77.9400 XLON 990248339290106 09/05/2024 17:29:45 BST 57 77.9400 XLON 990248339290107 09/05/2024 17:29:45 BST 65 77.9400 XLON 990248339290108 09/05/2024 17:29:45 BST 45 77.9400 XLON 990248339290109 09/05/2024 17:29:46 BST 119 77.9400 XLON 990248339290122 09/05/2024 17:29:46 BST 20 77.9400 XLON 990248339290123 09/05/2024 17:29:46 BST 12 77.9400 XLON 990248339290124 09/05/2024 17:29:46 BST 54 77.9400 XLON 990248339290125 09/05/2024 17:29:46 BST 65 77.9400 XLON 990248339290126 09/05/2024 17:29:59 BST 25 77.9200 XLON 990248339290216 09/05/2024 17:29:59 BST 55 77.9200 XLON 990248339290217 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 the original press release on accesswire.com 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.
InterContinental Hotels Group PLC Announces Transaction in Own Shares - May 10 By: ACCESSWIRE May 09, 2024 at 22:00 PM EDT LONDON, UK / ACCESSWIRE / May 10, 2024 / The Company announces that on 09 May 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: 09 May 2024 Aggregate number of ordinary shares purchased: 45,385 Lowest price paid per share: £ 77.5600 Highest price paid per share: £ 78.9200 Average price paid per share: £ 78.1261 The Company intends to cancel the purchased shares. Following the above transaction, the Company has 162,783,234 ordinary shares in issue (excluding 7,006,782 held in treasury). A full breakdown of the individual purchases by GSI is included below. Enquiries to: InterContinental Hotels Group PLC: Investor Relations: Stuart Ford (+44 (0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905 720); Joe Simpson (+44 (0)7976 862 072) Media Relations: Mike Ward (+44 (0)7795 257 407) Schedule of Purchases Shares purchased: 45,385 (ISIN: GB00BHJYC057) Date of purchases: 09 May 2024 Investment firm: GSI Aggregated information: London Stock Exchange Cboe BXE Cboe CXE Turquoise Number of ordinary shares purchased 45,385 Highest price paid (per ordinary share) £ 78.9200 Lowest price paid (per ordinary share) £ 77.5600 Volume weighted average price paid(per ordinary share) £ 78.1261 Detailed information: Transaction Date Time Time Zone Volume Price (GBP) Trading Venue Transaction ID 09/05/2024 10:24:15 BST 109 78.4400 XLON 990248339249958 09/05/2024 10:24:15 BST 14 78.4400 XLON 990248339249959 09/05/2024 10:28:35 BST 74 78.4200 XLON 990248339250244 09/05/2024 10:30:51 BST 54 78.4200 XLON 990248339250432 09/05/2024 10:34:30 BST 142 78.4000 XLON 990248339250611 09/05/2024 10:36:37 BST 53 78.3800 XLON 990248339250681 09/05/2024 10:38:49 BST 34 78.3600 XLON 990248339250848 09/05/2024 10:38:49 BST 11 78.3600 XLON 990248339250849 09/05/2024 10:40:26 BST 83 78.4200 XLON 990248339250931 09/05/2024 10:41:41 BST 124 78.4000 XLON 990248339250975 09/05/2024 10:46:35 BST 55 78.4400 XLON 990248339251192 09/05/2024 10:50:32 BST 8 78.4200 XLON 990248339251477 09/05/2024 10:50:32 BST 77 78.4200 XLON 990248339251478 09/05/2024 10:56:50 BST 44 78.4600 XLON 990248339251685 09/05/2024 10:59:30 BST 72 78.4600 XLON 990248339251755 09/05/2024 10:59:30 BST 36 78.4400 XLON 990248339251757 09/05/2024 10:59:30 BST 18 78.4400 XLON 990248339251758 09/05/2024 10:59:30 BST 10 78.4400 XLON 990248339251759 09/05/2024 11:00:19 BST 86 78.4200 XLON 990248339251821 09/05/2024 11:01:15 BST 54 78.3800 XLON 990248339251846 09/05/2024 11:04:26 BST 61 78.3600 XLON 990248339252006 09/05/2024 11:10:48 BST 145 78.3800 XLON 990248339252247 09/05/2024 11:18:36 BST 84 78.3800 XLON 990248339252560 09/05/2024 11:19:12 BST 43 78.3200 XLON 990248339252609 09/05/2024 11:20:11 BST 46 78.3000 XLON 990248339252636 09/05/2024 11:27:21 BST 49 78.2800 XLON 990248339252996 09/05/2024 11:34:19 BST 134 78.3400 XLON 990248339253341 09/05/2024 11:34:19 BST 41 78.3400 XLON 990248339253346 09/05/2024 11:34:19 BST 17 78.3400 XLON 990248339253347 09/05/2024 11:34:19 BST 98 78.3400 XLON 990248339253348 09/05/2024 11:34:19 BST 9 78.3400 XLON 990248339253349 09/05/2024 11:39:44 BST 59 78.3000 XLON 990248339253552 09/05/2024 11:46:26 BST 67 78.3000 XLON 990248339253777 09/05/2024 11:55:01 BST 170 78.4800 XLON 990248339254147 09/05/2024 11:55:01 BST 34 78.4800 XLON 990248339254148 09/05/2024 11:55:01 BST 41 78.4800 XLON 990248339254149 09/05/2024 11:55:01 BST 41 78.4800 XLON 990248339254150 09/05/2024 11:55:01 BST 40 78.5000 XLON 990248339254151 09/05/2024 11:56:45 BST 42 78.4400 XLON 990248339254201 09/05/2024 11:56:45 BST 157 78.4400 XLON 990248339254202 09/05/2024 11:57:39 BST 174 78.4600 XLON 990248339254267 09/05/2024 11:58:14 BST 56 78.4800 XLON 990248339254283 09/05/2024 12:02:59 BST 60 78.4800 XLON 990248339254413 09/05/2024 12:06:44 BST 56 78.4600 XLON 990248339254597 09/05/2024 12:06:44 BST 56 78.4600 XLON 990248339254598 09/05/2024 12:07:05 BST 70 78.5400 XLON 990248339254619 09/05/2024 12:07:39 BST 17 78.7000 XLON 990248339254717 09/05/2024 12:07:39 BST 35 78.7000 XLON 990248339254718 09/05/2024 12:07:39 BST 41 78.7000 XLON 990248339254719 09/05/2024 12:07:39 BST 4 78.7000 XLON 990248339254720 09/05/2024 12:07:51 BST 116 78.6800 XLON 990248339254747 09/05/2024 12:07:51 BST 51 78.6800 XLON 990248339254759 09/05/2024 12:07:51 BST 17 78.6400 XLON 990248339254771 09/05/2024 12:07:51 BST 173 78.6400 XLON 990248339254772 09/05/2024 12:07:52 BST 25 78.6800 XLON 990248339254780 09/05/2024 12:07:52 BST 16 78.6800 XLON 990248339254781 09/05/2024 12:07:54 BST 198 78.6000 XLON 990248339254791 09/05/2024 12:07:58 BST 41 78.6000 XLON 990248339254798 09/05/2024 12:07:58 BST 22 78.6000 XLON 990248339254799 09/05/2024 12:07:58 BST 9 78.6000 XLON 990248339254800 09/05/2024 12:10:24 BST 199 78.5600 XLON 990248339254888 09/05/2024 12:10:24 BST 26 78.5800 XLON 990248339254889 09/05/2024 12:10:24 BST 21 78.5800 XLON 990248339254890 09/05/2024 12:10:41 BST 53 78.5200 XLON 990248339254899 09/05/2024 12:14:13 BST 58 78.5600 XLON 990248339255020 09/05/2024 12:15:05 BST 22 78.6200 XLON 990248339255098 09/05/2024 12:15:15 BST 22 78.6200 XLON 990248339255101 09/05/2024 12:15:34 BST 22 78.6400 XLON 990248339255136 09/05/2024 12:15:34 BST 30 78.6400 XLON 990248339255137 09/05/2024 12:16:49 BST 131 78.6800 XLON 990248339255177 09/05/2024 12:19:31 BST 41 78.6200 XLON 990248339255251 09/05/2024 12:19:31 BST 41 78.6200 XLON 990248339255252 09/05/2024 12:19:31 BST 17 78.6200 XLON 990248339255253 09/05/2024 12:19:31 BST 20 78.6200 XLON 990248339255254 09/05/2024 12:19:31 BST 18 78.6200 XLON 990248339255255 09/05/2024 12:19:31 BST 27 78.6200 XLON 990248339255256 09/05/2024 12:21:17 BST 103 78.6000 XLON 990248339255335 09/05/2024 12:23:56 BST 42 78.6200 XLON 990248339255405 09/05/2024 12:23:56 BST 40 78.6200 XLON 990248339255406 09/05/2024 12:23:56 BST 25 78.6200 XLON 990248339255407 09/05/2024 12:23:56 BST 27 78.6400 XLON 990248339255408 09/05/2024 12:24:01 BST 15 78.6400 XLON 990248339255412 09/05/2024 12:24:01 BST 42 78.6400 XLON 990248339255413 09/05/2024 12:24:01 BST 25 78.6400 XLON 990248339255414 09/05/2024 12:24:01 BST 5 78.6400 XLON 990248339255415 09/05/2024 12:24:07 BST 58 78.6000 XLON 990248339255429 09/05/2024 12:24:07 BST 23 78.6000 XLON 990248339255430 09/05/2024 12:24:15 BST 78 78.6000 XLON 990248339255442 09/05/2024 12:27:28 BST 107 78.6200 XLON 990248339255547 09/05/2024 12:29:14 BST 188 78.5800 XLON 990248339255579 09/05/2024 12:30:55 BST 18 78.6000 XLON 990248339255681 09/05/2024 12:31:16 BST 56 78.6000 XLON 990248339255693 09/05/2024 12:37:15 BST 10 78.5200 XLON 990248339255898 09/05/2024 12:41:08 BST 42 78.5400 XLON 990248339256054 09/05/2024 12:41:08 BST 37 78.5400 XLON 990248339256055 09/05/2024 12:41:08 BST 3 78.5400 XLON 990248339256056 09/05/2024 12:43:20 BST 154 78.5200 XLON 990248339256131 09/05/2024 12:43:20 BST 37 78.5200 XLON 990248339256132 09/05/2024 12:43:20 BST 81 78.5200 XLON 990248339256134 09/05/2024 12:43:21 BST 51 78.5000 XLON 990248339256136 09/05/2024 12:45:13 BST 48 78.5200 XLON 990248339256228 09/05/2024 12:48:41 BST 132 78.5400 XLON 990248339256360 09/05/2024 12:53:47 BST 62 78.5800 XLON 990248339256545 09/05/2024 12:53:47 BST 47 78.5800 XLON 990248339256547 09/05/2024 12:54:51 BST 75 78.5400 XLON 990248339256581 09/05/2024 12:54:51 BST 58 78.5400 XLON 990248339256582 09/05/2024 12:56:16 BST 80 78.5400 XLON 990248339256639 09/05/2024 12:57:31 BST 72 78.4800 XLON 990248339256701 09/05/2024 13:00:01 BST 133 78.4400 XLON 990248339256833 09/05/2024 13:00:01 BST 96 78.4400 XLON 990248339256834 09/05/2024 13:00:35 BST 36 78.6200 XLON 990248339257118 09/05/2024 13:00:57 BST 78 78.7600 XLON 990248339257245 09/05/2024 13:01:26 BST 37 78.7400 XLON 990248339257596 09/05/2024 13:01:26 BST 19 78.7400 XLON 990248339257597 09/05/2024 13:02:25 BST 42 78.7800 XLON 990248339257757 09/05/2024 13:02:25 BST 42 78.7800 XLON 990248339257758 09/05/2024 13:02:26 BST 42 78.7600 XLON 990248339257768 09/05/2024 13:02:26 BST 42 78.7600 XLON 990248339257769 09/05/2024 13:02:30 BST 73 78.7200 XLON 990248339257785 09/05/2024 13:02:30 BST 72 78.7200 XLON 990248339257786 09/05/2024 13:03:00 BST 180 78.6800 XLON 990248339257916 09/05/2024 13:03:20 BST 42 78.7400 XLON 990248339257966 09/05/2024 13:03:20 BST 17 78.7400 XLON 990248339257967 09/05/2024 13:03:41 BST 185 78.6800 XLON 990248339258020 09/05/2024 13:05:28 BST 109 78.7400 XLON 990248339258466 09/05/2024 13:06:24 BST 109 78.7400 XLON 990248339258751 09/05/2024 13:06:53 BST 106 78.7600 XLON 990248339258830 09/05/2024 13:06:53 BST 159 78.7600 XLON 990248339258831 09/05/2024 13:07:10 BST 42 78.8000 XLON 990248339258880 09/05/2024 13:07:10 BST 42 78.8000 XLON 990248339258881 09/05/2024 13:07:10 BST 111 78.8000 XLON 990248339258882 09/05/2024 13:07:15 BST 43 78.8000 XLON 990248339258923 09/05/2024 13:07:15 BST 17 78.8000 XLON 990248339258924 09/05/2024 13:07:15 BST 14 78.8000 XLON 990248339258925 09/05/2024 13:07:40 BST 11 78.7800 XLON 990248339258956 09/05/2024 13:08:13 BST 50 78.8000 XLON 990248339259022 09/05/2024 13:08:28 BST 50 78.8200 XLON 990248339259044 09/05/2024 13:08:28 BST 42 78.8200 XLON 990248339259045 09/05/2024 13:08:28 BST 37 78.8200 XLON 990248339259046 09/05/2024 13:08:30 BST 18 78.8200 XLON 990248339259049 09/05/2024 13:08:30 BST 29 78.8200 XLON 990248339259050 09/05/2024 13:08:33 BST 199 78.7800 XLON 990248339259058 09/05/2024 13:09:07 BST 72 78.8800 XLON 990248339259116 09/05/2024 13:09:07 BST 20 78.8800 XLON 990248339259117 09/05/2024 13:09:07 BST 13 78.8800 XLON 990248339259118 09/05/2024 13:09:07 BST 42 78.8800 XLON 990248339259119 09/05/2024 13:09:07 BST 51 78.8800 XLON 990248339259120 09/05/2024 13:09:42 BST 45 78.8400 XLON 990248339259157 09/05/2024 13:11:00 BST 42 78.9000 XLON 990248339259266 09/05/2024 13:11:00 BST 19 78.9000 XLON 990248339259267 09/05/2024 13:11:00 BST 42 78.9000 XLON 990248339259268 09/05/2024 13:11:00 BST 19 78.9000 XLON 990248339259269 09/05/2024 13:12:56 BST 5 78.9200 XLON 990248339259358 09/05/2024 13:12:56 BST 10 78.9200 XLON 990248339259359 09/05/2024 13:12:56 BST 21 78.9200 XLON 990248339259360 09/05/2024 13:13:24 BST 66 78.9000 XLON 990248339259379 09/05/2024 13:13:24 BST 122 78.9000 XLON 990248339259380 09/05/2024 13:14:17 BST 201 78.9200 XLON 990248339259420 09/05/2024 13:14:17 BST 31 78.9200 XLON 990248339259421 09/05/2024 13:14:17 BST 42 78.9200 XLON 990248339259422 09/05/2024 13:14:17 BST 7 78.9200 XLON 990248339259423 09/05/2024 13:14:40 BST 115 78.8600 XLON 990248339259449 09/05/2024 13:14:40 BST 69 78.8600 XLON 990248339259450 09/05/2024 13:14:40 BST 20 78.8600 XLON 990248339259452 09/05/2024 13:14:40 BST 24 78.8600 XLON 990248339259453 09/05/2024 13:17:42 BST 55 78.9000 XLON 990248339259643 09/05/2024 13:17:42 BST 87 78.9000 XLON 990248339259644 09/05/2024 13:17:50 BST 55 78.9000 XLON 990248339259651 09/05/2024 13:17:50 BST 38 78.9000 XLON 990248339259652 09/05/2024 13:17:50 BST 6 78.9000 XLON 990248339259653 09/05/2024 13:20:28 BST 1 78.8200 XLON 990248339259836 09/05/2024 13:20:28 BST 189 78.8200 XLON 990248339259837 09/05/2024 13:20:36 BST 31 78.8800 XLON 990248339259848 09/05/2024 13:20:36 BST 52 78.8800 XLON 990248339259849 09/05/2024 13:20:36 BST 48 78.8800 XLON 990248339259850 09/05/2024 13:22:36 BST 96 78.8200 XLON 990248339259997 09/05/2024 13:22:46 BST 26 78.8200 XLON 990248339260002 09/05/2024 13:22:46 BST 28 78.8200 XLON 990248339260003 09/05/2024 13:22:57 BST 66 78.8000 XLON 990248339260015 09/05/2024 13:23:11 BST 45 78.7400 XLON 990248339260021 09/05/2024 13:25:47 BST 73 78.7400 XLON 990248339260109 09/05/2024 13:27:32 BST 59 78.6800 XLON 990248339260188 09/05/2024 13:27:38 BST 18 78.7400 XLON 990248339260199 09/05/2024 13:27:38 BST 42 78.7400 XLON 990248339260200 09/05/2024 13:29:01 BST 42 78.7400 XLON 990248339260245 09/05/2024 13:29:01 BST 40 78.7400 XLON 990248339260246 09/05/2024 13:29:02 BST 4 78.7400 XLON 990248339260248 09/05/2024 13:29:02 BST 83 78.7400 XLON 990248339260249 09/05/2024 13:29:11 BST 34 78.7400 XLON 990248339260258 09/05/2024 13:29:11 BST 26 78.7400 XLON 990248339260259 09/05/2024 13:29:16 BST 66 78.7200 XLON 990248339260262 09/05/2024 13:29:16 BST 60 78.7200 XLON 990248339260266 09/05/2024 13:30:18 BST 173 78.7200 XLON 990248339260356 09/05/2024 13:30:27 BST 43 78.6800 XLON 990248339260370 09/05/2024 13:31:37 BST 87 78.6400 XLON 990248339260442 09/05/2024 13:32:49 BST 29 78.5800 XLON 990248339260500 09/05/2024 13:32:49 BST 12 78.5800 XLON 990248339260501 09/05/2024 13:32:49 BST 55 78.5800 XLON 990248339260502 09/05/2024 13:34:37 BST 50 78.5600 XLON 990248339260528 09/05/2024 13:37:08 BST 96 78.5000 XLON 990248339260649 09/05/2024 13:39:46 BST 179 78.5600 XLON 990248339260909 09/05/2024 13:40:23 BST 41 78.7000 XLON 990248339261161 09/05/2024 13:41:18 BST 50 78.7400 XLON 990248339261339 09/05/2024 13:41:18 BST 42 78.7400 XLON 990248339261340 09/05/2024 13:41:18 BST 42 78.7400 XLON 990248339261341 09/05/2024 13:41:23 BST 62 78.7000 XLON 990248339261352 09/05/2024 13:41:23 BST 188 78.7000 XLON 990248339261353 09/05/2024 13:41:44 BST 165 78.7000 XLON 990248339261409 09/05/2024 13:42:00 BST 43 78.6600 XLON 990248339261413 09/05/2024 13:44:01 BST 122 78.6200 XLON 990248339261683 09/05/2024 13:44:01 BST 46 78.6200 XLON 990248339261684 09/05/2024 13:44:26 BST 89 78.6800 XLON 990248339261733 09/05/2024 13:44:26 BST 45 78.6800 XLON 990248339261734 09/05/2024 13:45:45 BST 5 78.6600 XLON 990248339261831 09/05/2024 13:45:45 BST 10 78.6600 XLON 990248339261832 09/05/2024 13:45:45 BST 27 78.6600 XLON 990248339261833 09/05/2024 13:46:03 BST 80 78.6200 XLON 990248339261855 09/05/2024 13:48:12 BST 21 78.6000 XLON 990248339261964 09/05/2024 13:48:12 BST 42 78.6000 XLON 990248339261965 09/05/2024 13:48:12 BST 29 78.6000 XLON 990248339261966 09/05/2024 13:48:44 BST 124 78.5800 XLON 990248339262007 09/05/2024 13:52:16 BST 130 78.6400 XLON 990248339262389 09/05/2024 13:53:09 BST 109 78.6400 XLON 990248339262425 09/05/2024 13:53:09 BST 19 78.6400 XLON 990248339262430 09/05/2024 13:55:48 BST 95 78.6400 XLON 990248339262491 09/05/2024 13:56:41 BST 66 78.6000 XLON 990248339262525 09/05/2024 13:59:00 BST 34 78.5600 XLON 990248339262618 09/05/2024 14:00:13 BST 103 78.5600 XLON 990248339262681 09/05/2024 14:03:26 BST 42 78.5600 XLON 990248339262858 09/05/2024 14:03:26 BST 42 78.5600 XLON 990248339262859 09/05/2024 14:03:45 BST 201 78.5400 XLON 990248339262880 09/05/2024 14:07:27 BST 50 78.5400 XLON 990248339263040 09/05/2024 14:09:06 BST 89 78.5000 XLON 990248339263092 09/05/2024 14:10:32 BST 115 78.5200 XLON 990248339263142 09/05/2024 14:10:58 BST 65 78.4800 XLON 990248339263177 09/05/2024 14:12:43 BST 140 78.5000 XLON 990248339263256 09/05/2024 14:14:43 BST 171 78.5000 XLON 990248339263366 09/05/2024 14:19:39 BST 46 78.5400 XLON 990248339263516 09/05/2024 14:19:39 BST 155 78.5400 XLON 990248339263517 09/05/2024 14:21:07 BST 49 78.5400 XLON 990248339263564 09/05/2024 14:24:04 BST 151 78.5600 XLON 990248339263798 09/05/2024 14:26:43 BST 184 78.5800 XLON 990248339263935 09/05/2024 14:28:20 BST 105 78.6000 XLON 990248339264011 09/05/2024 14:28:29 BST 58 78.5800 XLON 990248339264018 09/05/2024 14:28:36 BST 45 78.5600 XLON 990248339264023 09/05/2024 14:29:22 BST 43 78.5200 XLON 990248339264064 09/05/2024 14:29:22 BST 63 78.5200 XLON 990248339264067 09/05/2024 14:30:05 BST 135 78.5400 XLON 990248339264152 09/05/2024 14:33:47 BST 170 78.5200 XLON 990248339264640 09/05/2024 14:34:20 BST 155 78.5200 XLON 990248339264942 09/05/2024 14:34:20 BST 4 78.5200 XLON 990248339264943 09/05/2024 14:34:43 BST 62 78.5000 XLON 990248339264952 09/05/2024 14:34:55 BST 52 78.4600 XLON 990248339264966 09/05/2024 14:37:36 BST 54 78.4600 XLON 990248339265189 09/05/2024 14:37:36 BST 44 78.4600 XLON 990248339265190 09/05/2024 14:41:40 BST 131 78.4800 XLON 990248339265523 09/05/2024 14:42:06 BST 24 78.4400 XLON 990248339265566 09/05/2024 14:42:06 BST 34 78.4400 XLON 990248339265567 09/05/2024 14:43:01 BST 53 78.4000 XLON 990248339265620 09/05/2024 14:45:08 BST 42 78.4600 XLON 990248339265712 09/05/2024 14:45:08 BST 19 78.4600 XLON 990248339265713 09/05/2024 14:45:48 BST 118 78.4400 XLON 990248339265738 09/05/2024 14:48:11 BST 68 78.4400 XLON 990248339265875 09/05/2024 14:48:11 BST 30 78.4400 XLON 990248339265876 09/05/2024 14:48:11 BST 2 78.4400 XLON 990248339265877 09/05/2024 14:48:37 BST 63 78.4000 XLON 990248339265892 09/05/2024 14:50:54 BST 48 78.3800 XLON 990248339266042 09/05/2024 14:50:54 BST 22 78.3800 XLON 990248339266047 09/05/2024 14:50:54 BST 23 78.3800 XLON 990248339266048 09/05/2024 14:50:59 BST 51 78.3400 XLON 990248339266065 09/05/2024 14:54:08 BST 78 78.3200 XLON 990248339266198 09/05/2024 14:55:28 BST 75 78.3400 XLON 990248339266246 09/05/2024 14:58:22 BST 75 78.4000 XLON 990248339266346 09/05/2024 14:58:22 BST 5 78.4000 XLON 990248339266347 09/05/2024 15:00:27 BST 41 78.3000 XLON 990248339266440 09/05/2024 15:02:13 BST 27 78.3600 XLON 990248339266513 09/05/2024 15:03:04 BST 191 78.3400 XLON 990248339266541 09/05/2024 15:03:04 BST 60 78.3200 XLON 990248339266543 09/05/2024 15:03:04 BST 22 78.3400 XLON 990248339266544 09/05/2024 15:07:01 BST 46 78.2400 XLON 990248339266697 09/05/2024 15:12:30 BST 107 78.3200 XLON 990248339267012 09/05/2024 15:16:18 BST 60 78.2000 XLON 990248339267246 09/05/2024 15:18:54 BST 180 78.2200 XLON 990248339267383 09/05/2024 15:19:18 BST 47 78.2000 XLON 990248339267409 09/05/2024 15:21:06 BST 135 78.2200 XLON 990248339267502 09/05/2024 15:21:06 BST 19 78.2200 XLON 990248339267503 09/05/2024 15:21:06 BST 15 78.2200 XLON 990248339267504 09/05/2024 15:21:06 BST 21 78.2200 XLON 990248339267505 09/05/2024 15:21:06 BST 1 78.2200 XLON 990248339267506 09/05/2024 15:21:21 BST 47 78.2200 XLON 990248339267507 09/05/2024 15:21:21 BST 63 78.2200 XLON 990248339267508 09/05/2024 15:22:07 BST 54 78.1800 XLON 990248339267525 09/05/2024 15:23:33 BST 5 78.1800 XLON 990248339267577 09/05/2024 15:23:33 BST 81 78.1800 XLON 990248339267578 09/05/2024 15:27:28 BST 47 78.1400 XLON 990248339267975 09/05/2024 15:30:11 BST 118 78.2600 XLON 990248339268439 09/05/2024 15:30:14 BST 67 78.2400 XLON 990248339268480 09/05/2024 15:30:14 BST 106 78.2400 XLON 990248339268486 09/05/2024 15:31:29 BST 111 78.2400 XLON 990248339268938 09/05/2024 15:31:29 BST 18 78.2200 XLON 990248339268940 09/05/2024 15:31:29 BST 18 78.2200 XLON 990248339268941 09/05/2024 15:31:29 BST 10 78.2200 XLON 990248339268942 09/05/2024 15:32:54 BST 68 78.1400 XLON 990248339269163 09/05/2024 15:33:35 BST 60 78.1200 XLON 990248339269260 09/05/2024 15:33:35 BST 5 78.1200 XLON 990248339269261 09/05/2024 15:35:11 BST 72 78.0800 XLON 990248339269535 09/05/2024 15:35:11 BST 19 78.0800 XLON 990248339269543 09/05/2024 15:35:11 BST 43 78.0800 XLON 990248339269544 09/05/2024 15:35:11 BST 20 78.0800 XLON 990248339269545 09/05/2024 15:35:11 BST 8 78.0800 XLON 990248339269546 09/05/2024 15:35:44 BST 98 78.0800 XLON 990248339269698 09/05/2024 15:35:44 BST 44 78.0800 XLON 990248339269699 09/05/2024 15:36:22 BST 60 78.0000 XLON 990248339269805 09/05/2024 15:36:22 BST 49 78.0000 XLON 990248339269806 09/05/2024 15:36:22 BST 18 78.0000 XLON 990248339269807 09/05/2024 15:36:22 BST 8 78.0000 XLON 990248339269808 09/05/2024 15:36:22 BST 57 77.9600 XLON 990248339269814 09/05/2024 15:36:22 BST 5 77.9600 XLON 990248339269815 09/05/2024 15:36:38 BST 49 77.9200 XLON 990248339269847 09/05/2024 15:36:39 BST 38 77.9200 XLON 990248339269848 09/05/2024 15:36:39 BST 69 77.9200 XLON 990248339269849 09/05/2024 15:37:40 BST 172 77.9600 XLON 990248339270070 09/05/2024 15:37:40 BST 12 77.9600 XLON 990248339270071 09/05/2024 15:37:40 BST 107 77.9600 XLON 990248339270072 09/05/2024 15:37:43 BST 68 77.9400 XLON 990248339270077 09/05/2024 15:37:51 BST 75 77.9400 XLON 990248339270110 09/05/2024 15:37:51 BST 50 77.9400 XLON 990248339270123 09/05/2024 15:38:31 BST 86 77.8800 XLON 990248339270243 09/05/2024 15:38:31 BST 24 77.8800 XLON 990248339270244 09/05/2024 15:39:17 BST 69 77.9200 XLON 990248339270305 09/05/2024 15:40:04 BST 58 77.9200 XLON 990248339270365 09/05/2024 15:41:31 BST 142 77.8800 XLON 990248339270513 09/05/2024 15:42:13 BST 45 77.9000 XLON 990248339270603 09/05/2024 15:42:56 BST 111 77.9400 XLON 990248339270714 09/05/2024 15:43:06 BST 42 77.9400 XLON 990248339270772 09/05/2024 15:44:03 BST 5 77.9400 XLON 990248339270903 09/05/2024 15:44:03 BST 72 77.9400 XLON 990248339270904 09/05/2024 15:45:10 BST 99 77.9600 XLON 990248339271103 09/05/2024 15:45:10 BST 43 77.9600 XLON 990248339271109 09/05/2024 15:45:10 BST 16 77.9600 XLON 990248339271110 09/05/2024 15:45:17 BST 43 77.9200 XLON 990248339271135 09/05/2024 15:48:17 BST 161 77.9000 XLON 990248339271489 09/05/2024 15:49:23 BST 62 77.8600 XLON 990248339271599 09/05/2024 15:49:25 BST 55 77.8400 XLON 990248339271602 09/05/2024 15:49:51 BST 50 77.8600 XLON 990248339271672 09/05/2024 15:49:51 BST 25 77.8600 XLON 990248339271673 09/05/2024 15:51:02 BST 182 77.9000 XLON 990248339271755 09/05/2024 15:51:02 BST 68 77.9000 XLON 990248339271756 09/05/2024 15:51:30 BST 19 77.9400 XLON 990248339271792 09/05/2024 15:51:30 BST 35 77.9400 XLON 990248339271793 09/05/2024 15:51:44 BST 89 77.9200 XLON 990248339271816 09/05/2024 15:51:44 BST 70 77.9200 XLON 990248339271822 09/05/2024 15:51:55 BST 102 77.9200 XLON 990248339271827 09/05/2024 15:52:54 BST 102 77.9800 XLON 990248339271984 09/05/2024 15:53:47 BST 48 77.9400 XLON 990248339272180 09/05/2024 15:53:50 BST 72 77.9200 XLON 990248339272200 09/05/2024 15:53:50 BST 106 77.9200 XLON 990248339272202 09/05/2024 15:53:50 BST 56 77.9200 XLON 990248339272203 09/05/2024 15:55:19 BST 37 77.9000 XLON 990248339272458 09/05/2024 15:56:02 BST 70 77.9200 XLON 990248339272525 09/05/2024 15:56:19 BST 74 77.9000 XLON 990248339272558 09/05/2024 15:56:30 BST 59 77.8600 XLON 990248339272577 09/05/2024 15:56:35 BST 76 77.8400 XLON 990248339272582 09/05/2024 15:56:35 BST 45 77.8400 XLON 990248339272584 09/05/2024 15:56:53 BST 40 77.8000 XLON 990248339272626 09/05/2024 15:56:53 BST 26 77.8000 XLON 990248339272627 09/05/2024 15:56:53 BST 117 77.7800 XLON 990248339272631 09/05/2024 15:56:53 BST 43 77.7800 XLON 990248339272632 09/05/2024 15:56:53 BST 43 77.7800 XLON 990248339272633 09/05/2024 15:56:53 BST 38 77.7800 XLON 990248339272634 09/05/2024 15:56:53 BST 15 77.7800 XLON 990248339272635 09/05/2024 15:56:54 BST 53 77.7800 XLON 990248339272638 09/05/2024 15:57:06 BST 11 77.7600 XLON 990248339272666 09/05/2024 15:57:06 BST 103 77.7600 XLON 990248339272667 09/05/2024 15:57:12 BST 51 77.8000 XLON 990248339272691 09/05/2024 15:57:17 BST 40 77.8000 XLON 990248339272695 09/05/2024 15:57:17 BST 198 77.7800 XLON 990248339272704 09/05/2024 15:57:17 BST 21 77.7800 XLON 990248339272707 09/05/2024 15:57:17 BST 42 77.7800 XLON 990248339272708 09/05/2024 15:57:17 BST 44 77.7600 XLON 990248339272715 09/05/2024 15:57:17 BST 2 77.7800 XLON 990248339272716 09/05/2024 15:57:17 BST 18 77.7800 XLON 990248339272717 09/05/2024 15:57:17 BST 32 77.7800 XLON 990248339272718 09/05/2024 15:57:28 BST 33 77.7000 XLON 990248339272805 09/05/2024 15:57:28 BST 167 77.7000 XLON 990248339272806 09/05/2024 15:57:28 BST 202 77.7000 XLON 990248339272808 09/05/2024 15:57:28 BST 68 77.7000 XLON 990248339272811 09/05/2024 15:58:16 BST 160 77.6800 XLON 990248339272915 09/05/2024 15:58:44 BST 18 77.6600 XLON 990248339272947 09/05/2024 15:58:44 BST 59 77.6600 XLON 990248339272948 09/05/2024 15:58:59 BST 97 77.7000 XLON 990248339272989 09/05/2024 15:59:42 BST 30 77.7400 XLON 990248339273218 09/05/2024 15:59:42 BST 24 77.7400 XLON 990248339273219 09/05/2024 16:00:03 BST 179 77.7400 XLON 990248339273285 09/05/2024 16:00:03 BST 44 77.7400 XLON 990248339273289 09/05/2024 16:00:03 BST 44 77.7400 XLON 990248339273290 09/05/2024 16:00:03 BST 20 77.7400 XLON 990248339273291 09/05/2024 16:00:03 BST 8 77.7400 XLON 990248339273292 09/05/2024 16:00:03 BST 92 77.7400 XLON 990248339273293 09/05/2024 16:00:47 BST 105 77.7200 XLON 990248339273423 09/05/2024 16:01:55 BST 202 77.7400 XLON 990248339273630 09/05/2024 16:01:55 BST 53 77.7400 XLON 990248339273631 09/05/2024 16:01:55 BST 35 77.7400 XLON 990248339273632 09/05/2024 16:02:07 BST 42 77.7200 XLON 990248339273695 09/05/2024 16:03:24 BST 44 77.7600 XLON 990248339273877 09/05/2024 16:03:34 BST 100 77.8400 XLON 990248339273910 09/05/2024 16:03:38 BST 79 77.8600 XLON 990248339273925 09/05/2024 16:04:40 BST 52 77.9000 XLON 990248339273990 09/05/2024 16:05:29 BST 39 77.9000 XLON 990248339274230 09/05/2024 16:05:44 BST 180 77.8800 XLON 990248339274269 09/05/2024 16:05:44 BST 86 77.8800 XLON 990248339274271 09/05/2024 16:05:47 BST 171 77.8800 XLON 990248339274292 09/05/2024 16:05:47 BST 74 77.8800 XLON 990248339274293 09/05/2024 16:06:14 BST 57 77.9000 XLON 990248339274410 09/05/2024 16:07:48 BST 43 77.8800 XLON 990248339274667 09/05/2024 16:07:48 BST 3 77.8800 XLON 990248339274668 09/05/2024 16:08:11 BST 52 77.8600 XLON 990248339274727 09/05/2024 16:10:58 BST 63 77.8400 XLON 990248339275261 09/05/2024 16:12:03 BST 61 77.8400 XLON 990248339275408 09/05/2024 16:12:43 BST 86 77.8200 XLON 990248339275504 09/05/2024 16:14:02 BST 118 77.8200 XLON 990248339275717 09/05/2024 16:14:13 BST 110 77.7800 XLON 990248339275760 09/05/2024 16:14:13 BST 76 77.7800 XLON 990248339275762 09/05/2024 16:14:56 BST 41 77.8000 XLON 990248339275850 09/05/2024 16:14:59 BST 46 77.8400 XLON 990248339275886 09/05/2024 16:14:59 BST 116 77.8400 XLON 990248339275887 09/05/2024 16:15:06 BST 60 77.8600 XLON 990248339275907 09/05/2024 16:15:06 BST 8 77.8600 XLON 990248339275908 09/05/2024 16:15:10 BST 44 77.8800 XLON 990248339275938 09/05/2024 16:15:10 BST 8 77.8800 XLON 990248339275939 09/05/2024 16:15:13 BST 59 77.8400 XLON 990248339275949 09/05/2024 16:15:13 BST 53 77.8400 XLON 990248339275950 09/05/2024 16:15:13 BST 17 77.8200 XLON 990248339275953 09/05/2024 16:15:13 BST 44 77.8400 XLON 990248339275954 09/05/2024 16:15:13 BST 40 77.8400 XLON 990248339275955 09/05/2024 16:15:13 BST 22 77.8400 XLON 990248339275956 09/05/2024 16:15:13 BST 19 77.8400 XLON 990248339275957 09/05/2024 16:15:59 BST 7 77.8400 XLON 990248339276158 09/05/2024 16:15:59 BST 43 77.8400 XLON 990248339276159 09/05/2024 16:16:19 BST 169 77.8200 XLON 990248339276197 09/05/2024 16:17:17 BST 28 77.7800 XLON 990248339276355 09/05/2024 16:17:17 BST 64 77.7800 XLON 990248339276356 09/05/2024 16:18:28 BST 52 77.7800 XLON 990248339276492 09/05/2024 16:18:40 BST 68 77.7600 XLON 990248339276538 09/05/2024 16:20:53 BST 44 77.8000 XLON 990248339276748 09/05/2024 16:20:53 BST 51 77.7800 XLON 990248339276751 09/05/2024 16:20:53 BST 185 77.7800 XLON 990248339276752 09/05/2024 16:20:53 BST 91 77.7800 XLON 990248339276753 09/05/2024 16:21:42 BST 42 77.7600 XLON 990248339276874 09/05/2024 16:22:09 BST 33 77.7800 XLON 990248339276918 09/05/2024 16:22:09 BST 142 77.7800 XLON 990248339276919 09/05/2024 16:24:11 BST 30 77.8200 XLON 990248339277299 09/05/2024 16:24:11 BST 39 77.8200 XLON 990248339277300 09/05/2024 16:25:38 BST 84 77.8000 XLON 990248339277593 09/05/2024 16:26:45 BST 44 77.8000 XLON 990248339277879 09/05/2024 16:28:10 BST 50 77.8000 XLON 990248339278089 09/05/2024 16:29:27 BST 1 77.7600 XLON 990248339278283 09/05/2024 16:29:27 BST 106 77.7600 XLON 990248339278284 09/05/2024 16:31:16 BST 44 77.8600 XLON 990248339278602 09/05/2024 16:31:16 BST 1 77.8600 XLON 990248339278603 09/05/2024 16:33:43 BST 30 77.8600 XLON 990248339279046 09/05/2024 16:33:43 BST 44 77.8600 XLON 990248339279047 09/05/2024 16:33:48 BST 7 77.8600 XLON 990248339279048 09/05/2024 16:33:49 BST 199 77.8400 XLON 990248339279053 09/05/2024 16:33:49 BST 44 77.8400 XLON 990248339279055 09/05/2024 16:33:49 BST 6 77.8400 XLON 990248339279056 09/05/2024 16:36:09 BST 19 77.8800 XLON 990248339279534 09/05/2024 16:36:09 BST 17 77.8800 XLON 990248339279535 09/05/2024 16:36:09 BST 198 77.9200 XLON 990248339279552 09/05/2024 16:36:11 BST 158 77.9200 XLON 990248339279569 09/05/2024 16:36:11 BST 174 77.9200 XLON 990248339279575 09/05/2024 16:36:11 BST 135 77.9200 XLON 990248339279579 09/05/2024 16:36:11 BST 118 77.9200 XLON 990248339279581 09/05/2024 16:37:41 BST 30 77.9400 XLON 990248339279842 09/05/2024 16:37:41 BST 43 77.9400 XLON 990248339279843 09/05/2024 16:37:44 BST 41 77.9400 XLON 990248339279861 09/05/2024 16:37:45 BST 5 77.9400 XLON 990248339279862 09/05/2024 16:37:45 BST 44 77.9400 XLON 990248339279863 09/05/2024 16:38:03 BST 54 77.9400 XLON 990248339279918 09/05/2024 16:38:19 BST 46 77.9400 XLON 990248339279968 09/05/2024 16:38:24 BST 2 77.9400 XLON 990248339279971 09/05/2024 16:39:27 BST 49 77.9200 XLON 990248339280150 09/05/2024 16:39:27 BST 142 77.9200 XLON 990248339280151 09/05/2024 16:39:27 BST 36 77.9200 XLON 990248339280153 09/05/2024 16:41:05 BST 184 77.9000 XLON 990248339280424 09/05/2024 16:41:05 BST 31 77.9000 XLON 990248339280426 09/05/2024 16:41:05 BST 44 77.9000 XLON 990248339280427 09/05/2024 16:41:05 BST 38 77.9000 XLON 990248339280428 09/05/2024 16:41:05 BST 22 77.8800 XLON 990248339280435 09/05/2024 16:41:05 BST 44 77.8800 XLON 990248339280436 09/05/2024 16:41:05 BST 81 77.8800 XLON 990248339280441 09/05/2024 16:41:39 BST 47 77.8800 XLON 990248339280521 09/05/2024 16:41:39 BST 96 77.8800 XLON 990248339280522 09/05/2024 16:42:10 BST 64 77.8600 XLON 990248339280700 09/05/2024 16:43:07 BST 6 77.8400 XLON 990248339280861 09/05/2024 16:43:07 BST 59 77.8400 XLON 990248339280862 09/05/2024 16:43:07 BST 73 77.8400 XLON 990248339280863 09/05/2024 16:43:13 BST 57 77.8200 XLON 990248339280910 09/05/2024 16:43:14 BST 57 77.8200 XLON 990248339280911 09/05/2024 16:43:14 BST 5 77.8200 XLON 990248339280912 09/05/2024 16:44:01 BST 40 77.8000 XLON 990248339281067 09/05/2024 16:44:05 BST 66 77.8000 XLON 990248339281090 09/05/2024 16:44:05 BST 29 77.8000 XLON 990248339281091 09/05/2024 16:44:07 BST 83 77.8000 XLON 990248339281108 09/05/2024 16:44:13 BST 53 77.8000 XLON 990248339281127 09/05/2024 16:44:53 BST 203 77.7800 XLON 990248339281241 09/05/2024 16:44:54 BST 44 77.7800 XLON 990248339281243 09/05/2024 16:44:54 BST 44 77.7800 XLON 990248339281244 09/05/2024 16:44:54 BST 1 77.7800 XLON 990248339281245 09/05/2024 16:45:02 BST 54 77.7600 XLON 990248339281265 09/05/2024 16:46:11 BST 69 77.7200 XLON 990248339281477 09/05/2024 16:46:11 BST 108 77.7200 XLON 990248339281478 09/05/2024 16:46:11 BST 15 77.7200 XLON 990248339281490 09/05/2024 16:46:11 BST 44 77.7200 XLON 990248339281491 09/05/2024 16:46:11 BST 71 77.7200 XLON 990248339281492 09/05/2024 16:46:13 BST 69 77.7000 XLON 990248339281498 09/05/2024 16:46:13 BST 42 77.7000 XLON 990248339281499 09/05/2024 16:46:20 BST 29 77.7200 XLON 990248339281552 09/05/2024 16:46:20 BST 41 77.7200 XLON 990248339281553 09/05/2024 16:46:40 BST 44 77.7000 XLON 990248339281619 09/05/2024 16:46:51 BST 181 77.6600 XLON 990248339281715 09/05/2024 16:46:51 BST 44 77.6600 XLON 990248339281719 09/05/2024 16:46:51 BST 10 77.6600 XLON 990248339281720 09/05/2024 16:47:30 BST 68 77.6400 XLON 990248339281820 09/05/2024 16:47:36 BST 37 77.6800 XLON 990248339281841 09/05/2024 16:47:36 BST 12 77.6800 XLON 990248339281842 09/05/2024 16:48:21 BST 45 77.7000 XLON 990248339281974 09/05/2024 16:48:21 BST 46 77.7000 XLON 990248339281977 09/05/2024 16:48:52 BST 30 77.6800 XLON 990248339282089 09/05/2024 16:48:52 BST 124 77.6800 XLON 990248339282090 09/05/2024 16:48:52 BST 111 77.6800 XLON 990248339282092 09/05/2024 16:49:37 BST 74 77.6800 XLON 990248339282227 09/05/2024 16:50:23 BST 42 77.7400 XLON 990248339282315 09/05/2024 16:50:27 BST 36 77.7200 XLON 990248339282333 09/05/2024 16:50:27 BST 14 77.7200 XLON 990248339282334 09/05/2024 16:50:44 BST 196 77.7400 XLON 990248339282389 09/05/2024 16:50:44 BST 22 77.7400 XLON 990248339282390 09/05/2024 16:50:44 BST 54 77.7400 XLON 990248339282391 09/05/2024 16:51:29 BST 37 77.7600 XLON 990248339282500 09/05/2024 16:51:45 BST 60 77.7600 XLON 990248339282563 09/05/2024 16:52:01 BST 43 77.7600 XLON 990248339282627 09/05/2024 16:52:08 BST 188 77.7600 XLON 990248339282671 09/05/2024 16:52:08 BST 196 77.7600 XLON 990248339282672 09/05/2024 16:52:54 BST 43 77.8400 XLON 990248339282771 09/05/2024 16:52:54 BST 43 77.8400 XLON 990248339282772 09/05/2024 16:53:17 BST 46 77.8200 XLON 990248339282829 09/05/2024 16:53:17 BST 14 77.8200 XLON 990248339282830 09/05/2024 16:53:17 BST 9 77.8200 XLON 990248339282831 09/05/2024 16:53:17 BST 120 77.8200 XLON 990248339282832 09/05/2024 16:53:17 BST 158 77.8200 XLON 990248339282833 09/05/2024 16:54:21 BST 63 77.8000 XLON 990248339282931 09/05/2024 16:54:21 BST 94 77.8000 XLON 990248339282932 09/05/2024 16:55:10 BST 110 77.7800 XLON 990248339283019 09/05/2024 16:55:10 BST 41 77.7800 XLON 990248339283021 09/05/2024 16:55:20 BST 45 77.8200 XLON 990248339283087 09/05/2024 16:55:20 BST 19 77.8200 XLON 990248339283088 09/05/2024 16:55:20 BST 23 77.8400 XLON 990248339283089 09/05/2024 16:55:20 BST 43 77.8200 XLON 990248339283090 09/05/2024 16:57:12 BST 20 77.8400 XLON 990248339283665 09/05/2024 16:57:12 BST 43 77.8400 XLON 990248339283666 09/05/2024 16:57:12 BST 43 77.8400 XLON 990248339283667 09/05/2024 16:57:13 BST 43 77.8400 XLON 990248339283668 09/05/2024 16:57:13 BST 43 77.8400 XLON 990248339283669 09/05/2024 16:57:14 BST 7 77.8400 XLON 990248339283677 09/05/2024 16:57:14 BST 43 77.8400 XLON 990248339283678 09/05/2024 16:57:14 BST 43 77.8400 XLON 990248339283679 09/05/2024 16:57:24 BST 79 77.8200 XLON 990248339283712 09/05/2024 16:57:28 BST 88 77.8000 XLON 990248339283744 09/05/2024 16:57:28 BST 43 77.8000 XLON 990248339283745 09/05/2024 16:57:28 BST 33 77.8000 XLON 990248339283746 09/05/2024 16:59:20 BST 45 77.7200 XLON 990248339284304 09/05/2024 17:00:20 BST 61 77.7200 XLON 990248339284381 09/05/2024 17:00:20 BST 57 77.7200 XLON 990248339284382 09/05/2024 17:01:39 BST 18 77.7200 XLON 990248339284591 09/05/2024 17:01:39 BST 47 77.7200 XLON 990248339284592 09/05/2024 17:01:39 BST 19 77.7200 XLON 990248339284593 09/05/2024 17:01:39 BST 3 77.7200 XLON 990248339284594 09/05/2024 17:03:40 BST 199 77.7600 XLON 990248339284899 09/05/2024 17:03:40 BST 43 77.7600 XLON 990248339284902 09/05/2024 17:03:40 BST 153 77.7600 XLON 990248339284903 09/05/2024 17:03:40 BST 53 77.7600 XLON 990248339284904 09/05/2024 17:03:40 BST 43 77.7800 XLON 990248339284905 09/05/2024 17:03:40 BST 50 77.7800 XLON 990248339284906 09/05/2024 17:03:40 BST 43 77.7800 XLON 990248339284907 09/05/2024 17:03:40 BST 53 77.7800 XLON 990248339284908 09/05/2024 17:03:40 BST 27 77.7800 XLON 990248339284909 09/05/2024 17:03:40 BST 2 77.7800 XLON 990248339284910 09/05/2024 17:04:18 BST 43 77.7600 XLON 990248339284945 09/05/2024 17:04:18 BST 20 77.7600 XLON 990248339284946 09/05/2024 17:04:18 BST 50 77.7400 XLON 990248339284950 09/05/2024 17:04:18 BST 38 77.7400 XLON 990248339284951 09/05/2024 17:04:18 BST 87 77.7400 XLON 990248339284952 09/05/2024 17:05:00 BST 61 77.7400 XLON 990248339285035 09/05/2024 17:07:04 BST 43 77.7200 XLON 990248339285212 09/05/2024 17:07:15 BST 36 77.7200 XLON 990248339285239 09/05/2024 17:07:53 BST 30 77.7400 XLON 990248339285525 09/05/2024 17:07:53 BST 23 77.7400 XLON 990248339285526 09/05/2024 17:09:18 BST 8 77.7200 XLON 990248339285880 09/05/2024 17:09:18 BST 46 77.7200 XLON 990248339285881 09/05/2024 17:09:23 BST 54 77.7000 XLON 990248339285893 09/05/2024 17:09:23 BST 13 77.7000 XLON 990248339285894 09/05/2024 17:09:23 BST 9 77.7000 XLON 990248339285895 09/05/2024 17:09:32 BST 129 77.6800 XLON 990248339285907 09/05/2024 17:09:33 BST 51 77.6800 XLON 990248339285908 09/05/2024 17:10:09 BST 51 77.6800 XLON 990248339285971 09/05/2024 17:10:09 BST 1 77.6800 XLON 990248339285972 09/05/2024 17:10:18 BST 80 77.6800 XLON 990248339286025 09/05/2024 17:11:55 BST 53 77.6600 XLON 990248339286259 09/05/2024 17:11:56 BST 105 77.6600 XLON 990248339286267 09/05/2024 17:11:57 BST 27 77.6600 XLON 990248339286275 09/05/2024 17:11:57 BST 19 77.6600 XLON 990248339286276 09/05/2024 17:12:33 BST 40 77.6600 XLON 990248339286357 09/05/2024 17:12:33 BST 54 77.6600 XLON 990248339286358 09/05/2024 17:12:42 BST 6 77.6400 XLON 990248339286408 09/05/2024 17:13:50 BST 128 77.6200 XLON 990248339286545 09/05/2024 17:13:50 BST 67 77.6200 XLON 990248339286546 09/05/2024 17:13:50 BST 54 77.6200 XLON 990248339286558 09/05/2024 17:13:50 BST 54 77.6200 XLON 990248339286559 09/05/2024 17:13:50 BST 8 77.6200 XLON 990248339286560 09/05/2024 17:14:44 BST 135 77.6000 XLON 990248339286707 09/05/2024 17:14:44 BST 26 77.6000 XLON 990248339286708 09/05/2024 17:14:44 BST 52 77.6000 XLON 990248339286711 09/05/2024 17:14:44 BST 8 77.6000 XLON 990248339286717 09/05/2024 17:14:44 BST 1 77.6000 XLON 990248339286718 09/05/2024 17:15:36 BST 26 77.6200 XLON 990248339286842 09/05/2024 17:15:36 BST 45 77.6200 XLON 990248339286843 09/05/2024 17:15:36 BST 24 77.6200 XLON 990248339286844 09/05/2024 17:15:36 BST 11 77.6200 XLON 990248339286845 09/05/2024 17:15:55 BST 110 77.6200 XLON 990248339286919 09/05/2024 17:15:55 BST 110 77.6200 XLON 990248339286920 09/05/2024 17:16:20 BST 151 77.6000 XLON 990248339287028 09/05/2024 17:16:20 BST 32 77.6000 XLON 990248339287031 09/05/2024 17:16:20 BST 131 77.6000 XLON 990248339287035 09/05/2024 17:16:21 BST 42 77.6000 XLON 990248339287046 09/05/2024 17:17:26 BST 70 77.5800 XLON 990248339287240 09/05/2024 17:17:26 BST 62 77.5800 XLON 990248339287254 09/05/2024 17:17:26 BST 20 77.5800 XLON 990248339287255 09/05/2024 17:17:26 BST 35 77.5800 XLON 990248339287256 09/05/2024 17:17:26 BST 64 77.5800 XLON 990248339287257 09/05/2024 17:17:27 BST 23 77.5600 XLON 990248339287259 09/05/2024 17:17:27 BST 86 77.5800 XLON 990248339287268 09/05/2024 17:17:33 BST 64 77.5800 XLON 990248339287298 09/05/2024 17:17:36 BST 180 77.5600 XLON 990248339287324 09/05/2024 17:17:36 BST 42 77.5800 XLON 990248339287325 09/05/2024 17:17:36 BST 24 77.5600 XLON 990248339287326 09/05/2024 17:17:40 BST 40 77.5800 XLON 990248339287358 09/05/2024 17:17:40 BST 67 77.5800 XLON 990248339287359 09/05/2024 17:17:40 BST 1 77.5800 XLON 990248339287360 09/05/2024 17:17:45 BST 48 77.5600 XLON 990248339287370 09/05/2024 17:17:45 BST 7 77.5600 XLON 990248339287371 09/05/2024 17:18:02 BST 67 77.5600 XLON 990248339287429 09/05/2024 17:18:04 BST 66 77.5600 XLON 990248339287437 09/05/2024 17:18:04 BST 21 77.5600 XLON 990248339287438 09/05/2024 17:18:11 BST 75 77.5600 XLON 990248339287487 09/05/2024 17:18:14 BST 67 77.6200 XLON 990248339287533 09/05/2024 17:18:14 BST 86 77.6200 XLON 990248339287534 09/05/2024 17:18:14 BST 68 77.6200 XLON 990248339287535 09/05/2024 17:18:14 BST 3 77.6200 XLON 990248339287536 09/05/2024 17:18:15 BST 67 77.6200 XLON 990248339287537 09/05/2024 17:19:17 BST 38 77.6000 XLON 990248339287686 09/05/2024 17:19:18 BST 4 77.6000 XLON 990248339287687 09/05/2024 17:19:18 BST 50 77.6000 XLON 990248339287692 09/05/2024 17:19:18 BST 37 77.6000 XLON 990248339287693 09/05/2024 17:19:33 BST 141 77.6000 XLON 990248339287755 09/05/2024 17:19:34 BST 32 77.6000 XLON 990248339287782 09/05/2024 17:19:34 BST 11 77.6000 XLON 990248339287783 09/05/2024 17:20:48 BST 174 77.7200 XLON 990248339288061 09/05/2024 17:21:51 BST 75 77.7200 XLON 990248339288245 09/05/2024 17:21:51 BST 17 77.7200 XLON 990248339288246 09/05/2024 17:21:51 BST 44 77.7200 XLON 990248339288247 09/05/2024 17:21:53 BST 202 77.7200 XLON 990248339288257 09/05/2024 17:21:54 BST 48 77.7800 XLON 990248339288303 09/05/2024 17:21:56 BST 68 77.8400 XLON 990248339288319 09/05/2024 17:22:01 BST 20 77.8400 XLON 990248339288336 09/05/2024 17:22:10 BST 68 77.8400 XLON 990248339288435 09/05/2024 17:22:28 BST 18 77.8400 XLON 990248339288489 09/05/2024 17:22:36 BST 35 77.8400 XLON 990248339288519 09/05/2024 17:22:41 BST 41 77.8400 XLON 990248339288530 09/05/2024 17:22:46 BST 93 77.8400 XLON 990248339288562 09/05/2024 17:22:46 BST 67 77.8400 XLON 990248339288563 09/05/2024 17:22:46 BST 45 77.8400 XLON 990248339288564 09/05/2024 17:22:46 BST 61 77.8400 XLON 990248339288565 09/05/2024 17:22:51 BST 103 77.8200 XLON 990248339288585 09/05/2024 17:22:51 BST 6 77.8200 XLON 990248339288586 09/05/2024 17:23:01 BST 17 77.8200 XLON 990248339288631 09/05/2024 17:23:21 BST 165 77.7800 XLON 990248339288668 09/05/2024 17:23:23 BST 19 77.8000 XLON 990248339288675 09/05/2024 17:24:31 BST 19 77.9000 XLON 990248339288990 09/05/2024 17:24:31 BST 68 77.9000 XLON 990248339288991 09/05/2024 17:24:31 BST 67 77.9000 XLON 990248339288992 09/05/2024 17:24:31 BST 21 77.9000 XLON 990248339288993 09/05/2024 17:24:32 BST 17 77.9000 XLON 990248339288994 09/05/2024 17:24:32 BST 63 77.9000 XLON 990248339288995 09/05/2024 17:24:32 BST 68 77.9000 XLON 990248339288996 09/05/2024 17:24:32 BST 67 77.9000 XLON 990248339288997 09/05/2024 17:25:22 BST 57 77.9600 XLON 990248339289174 09/05/2024 17:25:22 BST 46 77.9600 XLON 990248339289175 09/05/2024 17:25:22 BST 20 77.9600 XLON 990248339289176 09/05/2024 17:25:22 BST 10 77.9600 XLON 990248339289177 09/05/2024 17:25:52 BST 191 77.9600 XLON 990248339289243 09/05/2024 17:25:54 BST 191 77.9600 XLON 990248339289252 09/05/2024 17:27:10 BST 67 78.0000 XLON 990248339289537 09/05/2024 17:27:11 BST 68 78.0000 XLON 990248339289539 09/05/2024 17:27:14 BST 72 77.9800 XLON 990248339289546 09/05/2024 17:27:14 BST 68 77.9800 XLON 990248339289550 09/05/2024 17:27:14 BST 4 77.9800 XLON 990248339289551 09/05/2024 17:27:15 BST 118 77.9800 XLON 990248339289552 09/05/2024 17:27:15 BST 20 77.9800 XLON 990248339289553 09/05/2024 17:27:42 BST 9 77.9600 XLON 990248339289635 09/05/2024 17:27:42 BST 56 77.9600 XLON 990248339289636 09/05/2024 17:27:42 BST 35 77.9600 XLON 990248339289637 09/05/2024 17:27:56 BST 49 77.9800 XLON 990248339289695 09/05/2024 17:27:56 BST 89 77.9600 XLON 990248339289697 09/05/2024 17:28:03 BST 21 77.9600 XLON 990248339289703 09/05/2024 17:28:03 BST 67 77.9600 XLON 990248339289704 09/05/2024 17:28:03 BST 130 77.9600 XLON 990248339289705 09/05/2024 17:28:03 BST 66 77.9600 XLON 990248339289706 09/05/2024 17:28:16 BST 67 77.9600 XLON 990248339289749 09/05/2024 17:28:16 BST 19 77.9600 XLON 990248339289750 09/05/2024 17:28:28 BST 4 77.9600 XLON 990248339289785 09/05/2024 17:28:28 BST 75 77.9600 XLON 990248339289786 09/05/2024 17:28:28 BST 19 77.9600 XLON 990248339289787 09/05/2024 17:28:28 BST 65 77.9600 XLON 990248339289788 09/05/2024 17:29:25 BST 7 77.9600 XLON 990248339289976 09/05/2024 17:29:25 BST 110 77.9600 XLON 990248339289977 09/05/2024 17:29:25 BST 17 77.9600 XLON 990248339289978 09/05/2024 17:29:25 BST 65 77.9600 XLON 990248339289979 09/05/2024 17:29:26 BST 59 77.9600 XLON 990248339289981 09/05/2024 17:29:35 BST 120 77.9400 XLON 990248339290036 09/05/2024 17:29:35 BST 89 77.9400 XLON 990248339290042 09/05/2024 17:29:41 BST 16 77.9400 XLON 990248339290077 09/05/2024 17:29:41 BST 109 77.9400 XLON 990248339290078 09/05/2024 17:29:45 BST 88 77.9400 XLON 990248339290100 09/05/2024 17:29:45 BST 87 77.9400 XLON 990248339290102 09/05/2024 17:29:45 BST 86 77.9400 XLON 990248339290103 09/05/2024 17:29:45 BST 20 77.9400 XLON 990248339290106 09/05/2024 17:29:45 BST 57 77.9400 XLON 990248339290107 09/05/2024 17:29:45 BST 65 77.9400 XLON 990248339290108 09/05/2024 17:29:45 BST 45 77.9400 XLON 990248339290109 09/05/2024 17:29:46 BST 119 77.9400 XLON 990248339290122 09/05/2024 17:29:46 BST 20 77.9400 XLON 990248339290123 09/05/2024 17:29:46 BST 12 77.9400 XLON 990248339290124 09/05/2024 17:29:46 BST 54 77.9400 XLON 990248339290125 09/05/2024 17:29:46 BST 65 77.9400 XLON 990248339290126 09/05/2024 17:29:59 BST 25 77.9200 XLON 990248339290216 09/05/2024 17:29:59 BST 55 77.9200 XLON 990248339290217 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 the original press release on accesswire.com
LONDON, UK / ACCESSWIRE / May 10, 2024 / The Company announces that on 09 May 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: 09 May 2024 Aggregate number of ordinary shares purchased: 45,385 Lowest price paid per share: £ 77.5600 Highest price paid per share: £ 78.9200 Average price paid per share: £ 78.1261 The Company intends to cancel the purchased shares. Following the above transaction, the Company has 162,783,234 ordinary shares in issue (excluding 7,006,782 held in treasury). A full breakdown of the individual purchases by GSI is included below. Enquiries to: InterContinental Hotels Group PLC: Investor Relations: Stuart Ford (+44 (0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905 720); Joe Simpson (+44 (0)7976 862 072) Media Relations: Mike Ward (+44 (0)7795 257 407) Schedule of Purchases Shares purchased: 45,385 (ISIN: GB00BHJYC057) Date of purchases: 09 May 2024 Investment firm: GSI Aggregated information: London Stock Exchange Cboe BXE Cboe CXE Turquoise Number of ordinary shares purchased 45,385 Highest price paid (per ordinary share) £ 78.9200 Lowest price paid (per ordinary share) £ 77.5600 Volume weighted average price paid(per ordinary share) £ 78.1261 Detailed information: Transaction Date Time Time Zone Volume Price (GBP) Trading Venue Transaction ID 09/05/2024 10:24:15 BST 109 78.4400 XLON 990248339249958 09/05/2024 10:24:15 BST 14 78.4400 XLON 990248339249959 09/05/2024 10:28:35 BST 74 78.4200 XLON 990248339250244 09/05/2024 10:30:51 BST 54 78.4200 XLON 990248339250432 09/05/2024 10:34:30 BST 142 78.4000 XLON 990248339250611 09/05/2024 10:36:37 BST 53 78.3800 XLON 990248339250681 09/05/2024 10:38:49 BST 34 78.3600 XLON 990248339250848 09/05/2024 10:38:49 BST 11 78.3600 XLON 990248339250849 09/05/2024 10:40:26 BST 83 78.4200 XLON 990248339250931 09/05/2024 10:41:41 BST 124 78.4000 XLON 990248339250975 09/05/2024 10:46:35 BST 55 78.4400 XLON 990248339251192 09/05/2024 10:50:32 BST 8 78.4200 XLON 990248339251477 09/05/2024 10:50:32 BST 77 78.4200 XLON 990248339251478 09/05/2024 10:56:50 BST 44 78.4600 XLON 990248339251685 09/05/2024 10:59:30 BST 72 78.4600 XLON 990248339251755 09/05/2024 10:59:30 BST 36 78.4400 XLON 990248339251757 09/05/2024 10:59:30 BST 18 78.4400 XLON 990248339251758 09/05/2024 10:59:30 BST 10 78.4400 XLON 990248339251759 09/05/2024 11:00:19 BST 86 78.4200 XLON 990248339251821 09/05/2024 11:01:15 BST 54 78.3800 XLON 990248339251846 09/05/2024 11:04:26 BST 61 78.3600 XLON 990248339252006 09/05/2024 11:10:48 BST 145 78.3800 XLON 990248339252247 09/05/2024 11:18:36 BST 84 78.3800 XLON 990248339252560 09/05/2024 11:19:12 BST 43 78.3200 XLON 990248339252609 09/05/2024 11:20:11 BST 46 78.3000 XLON 990248339252636 09/05/2024 11:27:21 BST 49 78.2800 XLON 990248339252996 09/05/2024 11:34:19 BST 134 78.3400 XLON 990248339253341 09/05/2024 11:34:19 BST 41 78.3400 XLON 990248339253346 09/05/2024 11:34:19 BST 17 78.3400 XLON 990248339253347 09/05/2024 11:34:19 BST 98 78.3400 XLON 990248339253348 09/05/2024 11:34:19 BST 9 78.3400 XLON 990248339253349 09/05/2024 11:39:44 BST 59 78.3000 XLON 990248339253552 09/05/2024 11:46:26 BST 67 78.3000 XLON 990248339253777 09/05/2024 11:55:01 BST 170 78.4800 XLON 990248339254147 09/05/2024 11:55:01 BST 34 78.4800 XLON 990248339254148 09/05/2024 11:55:01 BST 41 78.4800 XLON 990248339254149 09/05/2024 11:55:01 BST 41 78.4800 XLON 990248339254150 09/05/2024 11:55:01 BST 40 78.5000 XLON 990248339254151 09/05/2024 11:56:45 BST 42 78.4400 XLON 990248339254201 09/05/2024 11:56:45 BST 157 78.4400 XLON 990248339254202 09/05/2024 11:57:39 BST 174 78.4600 XLON 990248339254267 09/05/2024 11:58:14 BST 56 78.4800 XLON 990248339254283 09/05/2024 12:02:59 BST 60 78.4800 XLON 990248339254413 09/05/2024 12:06:44 BST 56 78.4600 XLON 990248339254597 09/05/2024 12:06:44 BST 56 78.4600 XLON 990248339254598 09/05/2024 12:07:05 BST 70 78.5400 XLON 990248339254619 09/05/2024 12:07:39 BST 17 78.7000 XLON 990248339254717 09/05/2024 12:07:39 BST 35 78.7000 XLON 990248339254718 09/05/2024 12:07:39 BST 41 78.7000 XLON 990248339254719 09/05/2024 12:07:39 BST 4 78.7000 XLON 990248339254720 09/05/2024 12:07:51 BST 116 78.6800 XLON 990248339254747 09/05/2024 12:07:51 BST 51 78.6800 XLON 990248339254759 09/05/2024 12:07:51 BST 17 78.6400 XLON 990248339254771 09/05/2024 12:07:51 BST 173 78.6400 XLON 990248339254772 09/05/2024 12:07:52 BST 25 78.6800 XLON 990248339254780 09/05/2024 12:07:52 BST 16 78.6800 XLON 990248339254781 09/05/2024 12:07:54 BST 198 78.6000 XLON 990248339254791 09/05/2024 12:07:58 BST 41 78.6000 XLON 990248339254798 09/05/2024 12:07:58 BST 22 78.6000 XLON 990248339254799 09/05/2024 12:07:58 BST 9 78.6000 XLON 990248339254800 09/05/2024 12:10:24 BST 199 78.5600 XLON 990248339254888 09/05/2024 12:10:24 BST 26 78.5800 XLON 990248339254889 09/05/2024 12:10:24 BST 21 78.5800 XLON 990248339254890 09/05/2024 12:10:41 BST 53 78.5200 XLON 990248339254899 09/05/2024 12:14:13 BST 58 78.5600 XLON 990248339255020 09/05/2024 12:15:05 BST 22 78.6200 XLON 990248339255098 09/05/2024 12:15:15 BST 22 78.6200 XLON 990248339255101 09/05/2024 12:15:34 BST 22 78.6400 XLON 990248339255136 09/05/2024 12:15:34 BST 30 78.6400 XLON 990248339255137 09/05/2024 12:16:49 BST 131 78.6800 XLON 990248339255177 09/05/2024 12:19:31 BST 41 78.6200 XLON 990248339255251 09/05/2024 12:19:31 BST 41 78.6200 XLON 990248339255252 09/05/2024 12:19:31 BST 17 78.6200 XLON 990248339255253 09/05/2024 12:19:31 BST 20 78.6200 XLON 990248339255254 09/05/2024 12:19:31 BST 18 78.6200 XLON 990248339255255 09/05/2024 12:19:31 BST 27 78.6200 XLON 990248339255256 09/05/2024 12:21:17 BST 103 78.6000 XLON 990248339255335 09/05/2024 12:23:56 BST 42 78.6200 XLON 990248339255405 09/05/2024 12:23:56 BST 40 78.6200 XLON 990248339255406 09/05/2024 12:23:56 BST 25 78.6200 XLON 990248339255407 09/05/2024 12:23:56 BST 27 78.6400 XLON 990248339255408 09/05/2024 12:24:01 BST 15 78.6400 XLON 990248339255412 09/05/2024 12:24:01 BST 42 78.6400 XLON 990248339255413 09/05/2024 12:24:01 BST 25 78.6400 XLON 990248339255414 09/05/2024 12:24:01 BST 5 78.6400 XLON 990248339255415 09/05/2024 12:24:07 BST 58 78.6000 XLON 990248339255429 09/05/2024 12:24:07 BST 23 78.6000 XLON 990248339255430 09/05/2024 12:24:15 BST 78 78.6000 XLON 990248339255442 09/05/2024 12:27:28 BST 107 78.6200 XLON 990248339255547 09/05/2024 12:29:14 BST 188 78.5800 XLON 990248339255579 09/05/2024 12:30:55 BST 18 78.6000 XLON 990248339255681 09/05/2024 12:31:16 BST 56 78.6000 XLON 990248339255693 09/05/2024 12:37:15 BST 10 78.5200 XLON 990248339255898 09/05/2024 12:41:08 BST 42 78.5400 XLON 990248339256054 09/05/2024 12:41:08 BST 37 78.5400 XLON 990248339256055 09/05/2024 12:41:08 BST 3 78.5400 XLON 990248339256056 09/05/2024 12:43:20 BST 154 78.5200 XLON 990248339256131 09/05/2024 12:43:20 BST 37 78.5200 XLON 990248339256132 09/05/2024 12:43:20 BST 81 78.5200 XLON 990248339256134 09/05/2024 12:43:21 BST 51 78.5000 XLON 990248339256136 09/05/2024 12:45:13 BST 48 78.5200 XLON 990248339256228 09/05/2024 12:48:41 BST 132 78.5400 XLON 990248339256360 09/05/2024 12:53:47 BST 62 78.5800 XLON 990248339256545 09/05/2024 12:53:47 BST 47 78.5800 XLON 990248339256547 09/05/2024 12:54:51 BST 75 78.5400 XLON 990248339256581 09/05/2024 12:54:51 BST 58 78.5400 XLON 990248339256582 09/05/2024 12:56:16 BST 80 78.5400 XLON 990248339256639 09/05/2024 12:57:31 BST 72 78.4800 XLON 990248339256701 09/05/2024 13:00:01 BST 133 78.4400 XLON 990248339256833 09/05/2024 13:00:01 BST 96 78.4400 XLON 990248339256834 09/05/2024 13:00:35 BST 36 78.6200 XLON 990248339257118 09/05/2024 13:00:57 BST 78 78.7600 XLON 990248339257245 09/05/2024 13:01:26 BST 37 78.7400 XLON 990248339257596 09/05/2024 13:01:26 BST 19 78.7400 XLON 990248339257597 09/05/2024 13:02:25 BST 42 78.7800 XLON 990248339257757 09/05/2024 13:02:25 BST 42 78.7800 XLON 990248339257758 09/05/2024 13:02:26 BST 42 78.7600 XLON 990248339257768 09/05/2024 13:02:26 BST 42 78.7600 XLON 990248339257769 09/05/2024 13:02:30 BST 73 78.7200 XLON 990248339257785 09/05/2024 13:02:30 BST 72 78.7200 XLON 990248339257786 09/05/2024 13:03:00 BST 180 78.6800 XLON 990248339257916 09/05/2024 13:03:20 BST 42 78.7400 XLON 990248339257966 09/05/2024 13:03:20 BST 17 78.7400 XLON 990248339257967 09/05/2024 13:03:41 BST 185 78.6800 XLON 990248339258020 09/05/2024 13:05:28 BST 109 78.7400 XLON 990248339258466 09/05/2024 13:06:24 BST 109 78.7400 XLON 990248339258751 09/05/2024 13:06:53 BST 106 78.7600 XLON 990248339258830 09/05/2024 13:06:53 BST 159 78.7600 XLON 990248339258831 09/05/2024 13:07:10 BST 42 78.8000 XLON 990248339258880 09/05/2024 13:07:10 BST 42 78.8000 XLON 990248339258881 09/05/2024 13:07:10 BST 111 78.8000 XLON 990248339258882 09/05/2024 13:07:15 BST 43 78.8000 XLON 990248339258923 09/05/2024 13:07:15 BST 17 78.8000 XLON 990248339258924 09/05/2024 13:07:15 BST 14 78.8000 XLON 990248339258925 09/05/2024 13:07:40 BST 11 78.7800 XLON 990248339258956 09/05/2024 13:08:13 BST 50 78.8000 XLON 990248339259022 09/05/2024 13:08:28 BST 50 78.8200 XLON 990248339259044 09/05/2024 13:08:28 BST 42 78.8200 XLON 990248339259045 09/05/2024 13:08:28 BST 37 78.8200 XLON 990248339259046 09/05/2024 13:08:30 BST 18 78.8200 XLON 990248339259049 09/05/2024 13:08:30 BST 29 78.8200 XLON 990248339259050 09/05/2024 13:08:33 BST 199 78.7800 XLON 990248339259058 09/05/2024 13:09:07 BST 72 78.8800 XLON 990248339259116 09/05/2024 13:09:07 BST 20 78.8800 XLON 990248339259117 09/05/2024 13:09:07 BST 13 78.8800 XLON 990248339259118 09/05/2024 13:09:07 BST 42 78.8800 XLON 990248339259119 09/05/2024 13:09:07 BST 51 78.8800 XLON 990248339259120 09/05/2024 13:09:42 BST 45 78.8400 XLON 990248339259157 09/05/2024 13:11:00 BST 42 78.9000 XLON 990248339259266 09/05/2024 13:11:00 BST 19 78.9000 XLON 990248339259267 09/05/2024 13:11:00 BST 42 78.9000 XLON 990248339259268 09/05/2024 13:11:00 BST 19 78.9000 XLON 990248339259269 09/05/2024 13:12:56 BST 5 78.9200 XLON 990248339259358 09/05/2024 13:12:56 BST 10 78.9200 XLON 990248339259359 09/05/2024 13:12:56 BST 21 78.9200 XLON 990248339259360 09/05/2024 13:13:24 BST 66 78.9000 XLON 990248339259379 09/05/2024 13:13:24 BST 122 78.9000 XLON 990248339259380 09/05/2024 13:14:17 BST 201 78.9200 XLON 990248339259420 09/05/2024 13:14:17 BST 31 78.9200 XLON 990248339259421 09/05/2024 13:14:17 BST 42 78.9200 XLON 990248339259422 09/05/2024 13:14:17 BST 7 78.9200 XLON 990248339259423 09/05/2024 13:14:40 BST 115 78.8600 XLON 990248339259449 09/05/2024 13:14:40 BST 69 78.8600 XLON 990248339259450 09/05/2024 13:14:40 BST 20 78.8600 XLON 990248339259452 09/05/2024 13:14:40 BST 24 78.8600 XLON 990248339259453 09/05/2024 13:17:42 BST 55 78.9000 XLON 990248339259643 09/05/2024 13:17:42 BST 87 78.9000 XLON 990248339259644 09/05/2024 13:17:50 BST 55 78.9000 XLON 990248339259651 09/05/2024 13:17:50 BST 38 78.9000 XLON 990248339259652 09/05/2024 13:17:50 BST 6 78.9000 XLON 990248339259653 09/05/2024 13:20:28 BST 1 78.8200 XLON 990248339259836 09/05/2024 13:20:28 BST 189 78.8200 XLON 990248339259837 09/05/2024 13:20:36 BST 31 78.8800 XLON 990248339259848 09/05/2024 13:20:36 BST 52 78.8800 XLON 990248339259849 09/05/2024 13:20:36 BST 48 78.8800 XLON 990248339259850 09/05/2024 13:22:36 BST 96 78.8200 XLON 990248339259997 09/05/2024 13:22:46 BST 26 78.8200 XLON 990248339260002 09/05/2024 13:22:46 BST 28 78.8200 XLON 990248339260003 09/05/2024 13:22:57 BST 66 78.8000 XLON 990248339260015 09/05/2024 13:23:11 BST 45 78.7400 XLON 990248339260021 09/05/2024 13:25:47 BST 73 78.7400 XLON 990248339260109 09/05/2024 13:27:32 BST 59 78.6800 XLON 990248339260188 09/05/2024 13:27:38 BST 18 78.7400 XLON 990248339260199 09/05/2024 13:27:38 BST 42 78.7400 XLON 990248339260200 09/05/2024 13:29:01 BST 42 78.7400 XLON 990248339260245 09/05/2024 13:29:01 BST 40 78.7400 XLON 990248339260246 09/05/2024 13:29:02 BST 4 78.7400 XLON 990248339260248 09/05/2024 13:29:02 BST 83 78.7400 XLON 990248339260249 09/05/2024 13:29:11 BST 34 78.7400 XLON 990248339260258 09/05/2024 13:29:11 BST 26 78.7400 XLON 990248339260259 09/05/2024 13:29:16 BST 66 78.7200 XLON 990248339260262 09/05/2024 13:29:16 BST 60 78.7200 XLON 990248339260266 09/05/2024 13:30:18 BST 173 78.7200 XLON 990248339260356 09/05/2024 13:30:27 BST 43 78.6800 XLON 990248339260370 09/05/2024 13:31:37 BST 87 78.6400 XLON 990248339260442 09/05/2024 13:32:49 BST 29 78.5800 XLON 990248339260500 09/05/2024 13:32:49 BST 12 78.5800 XLON 990248339260501 09/05/2024 13:32:49 BST 55 78.5800 XLON 990248339260502 09/05/2024 13:34:37 BST 50 78.5600 XLON 990248339260528 09/05/2024 13:37:08 BST 96 78.5000 XLON 990248339260649 09/05/2024 13:39:46 BST 179 78.5600 XLON 990248339260909 09/05/2024 13:40:23 BST 41 78.7000 XLON 990248339261161 09/05/2024 13:41:18 BST 50 78.7400 XLON 990248339261339 09/05/2024 13:41:18 BST 42 78.7400 XLON 990248339261340 09/05/2024 13:41:18 BST 42 78.7400 XLON 990248339261341 09/05/2024 13:41:23 BST 62 78.7000 XLON 990248339261352 09/05/2024 13:41:23 BST 188 78.7000 XLON 990248339261353 09/05/2024 13:41:44 BST 165 78.7000 XLON 990248339261409 09/05/2024 13:42:00 BST 43 78.6600 XLON 990248339261413 09/05/2024 13:44:01 BST 122 78.6200 XLON 990248339261683 09/05/2024 13:44:01 BST 46 78.6200 XLON 990248339261684 09/05/2024 13:44:26 BST 89 78.6800 XLON 990248339261733 09/05/2024 13:44:26 BST 45 78.6800 XLON 990248339261734 09/05/2024 13:45:45 BST 5 78.6600 XLON 990248339261831 09/05/2024 13:45:45 BST 10 78.6600 XLON 990248339261832 09/05/2024 13:45:45 BST 27 78.6600 XLON 990248339261833 09/05/2024 13:46:03 BST 80 78.6200 XLON 990248339261855 09/05/2024 13:48:12 BST 21 78.6000 XLON 990248339261964 09/05/2024 13:48:12 BST 42 78.6000 XLON 990248339261965 09/05/2024 13:48:12 BST 29 78.6000 XLON 990248339261966 09/05/2024 13:48:44 BST 124 78.5800 XLON 990248339262007 09/05/2024 13:52:16 BST 130 78.6400 XLON 990248339262389 09/05/2024 13:53:09 BST 109 78.6400 XLON 990248339262425 09/05/2024 13:53:09 BST 19 78.6400 XLON 990248339262430 09/05/2024 13:55:48 BST 95 78.6400 XLON 990248339262491 09/05/2024 13:56:41 BST 66 78.6000 XLON 990248339262525 09/05/2024 13:59:00 BST 34 78.5600 XLON 990248339262618 09/05/2024 14:00:13 BST 103 78.5600 XLON 990248339262681 09/05/2024 14:03:26 BST 42 78.5600 XLON 990248339262858 09/05/2024 14:03:26 BST 42 78.5600 XLON 990248339262859 09/05/2024 14:03:45 BST 201 78.5400 XLON 990248339262880 09/05/2024 14:07:27 BST 50 78.5400 XLON 990248339263040 09/05/2024 14:09:06 BST 89 78.5000 XLON 990248339263092 09/05/2024 14:10:32 BST 115 78.5200 XLON 990248339263142 09/05/2024 14:10:58 BST 65 78.4800 XLON 990248339263177 09/05/2024 14:12:43 BST 140 78.5000 XLON 990248339263256 09/05/2024 14:14:43 BST 171 78.5000 XLON 990248339263366 09/05/2024 14:19:39 BST 46 78.5400 XLON 990248339263516 09/05/2024 14:19:39 BST 155 78.5400 XLON 990248339263517 09/05/2024 14:21:07 BST 49 78.5400 XLON 990248339263564 09/05/2024 14:24:04 BST 151 78.5600 XLON 990248339263798 09/05/2024 14:26:43 BST 184 78.5800 XLON 990248339263935 09/05/2024 14:28:20 BST 105 78.6000 XLON 990248339264011 09/05/2024 14:28:29 BST 58 78.5800 XLON 990248339264018 09/05/2024 14:28:36 BST 45 78.5600 XLON 990248339264023 09/05/2024 14:29:22 BST 43 78.5200 XLON 990248339264064 09/05/2024 14:29:22 BST 63 78.5200 XLON 990248339264067 09/05/2024 14:30:05 BST 135 78.5400 XLON 990248339264152 09/05/2024 14:33:47 BST 170 78.5200 XLON 990248339264640 09/05/2024 14:34:20 BST 155 78.5200 XLON 990248339264942 09/05/2024 14:34:20 BST 4 78.5200 XLON 990248339264943 09/05/2024 14:34:43 BST 62 78.5000 XLON 990248339264952 09/05/2024 14:34:55 BST 52 78.4600 XLON 990248339264966 09/05/2024 14:37:36 BST 54 78.4600 XLON 990248339265189 09/05/2024 14:37:36 BST 44 78.4600 XLON 990248339265190 09/05/2024 14:41:40 BST 131 78.4800 XLON 990248339265523 09/05/2024 14:42:06 BST 24 78.4400 XLON 990248339265566 09/05/2024 14:42:06 BST 34 78.4400 XLON 990248339265567 09/05/2024 14:43:01 BST 53 78.4000 XLON 990248339265620 09/05/2024 14:45:08 BST 42 78.4600 XLON 990248339265712 09/05/2024 14:45:08 BST 19 78.4600 XLON 990248339265713 09/05/2024 14:45:48 BST 118 78.4400 XLON 990248339265738 09/05/2024 14:48:11 BST 68 78.4400 XLON 990248339265875 09/05/2024 14:48:11 BST 30 78.4400 XLON 990248339265876 09/05/2024 14:48:11 BST 2 78.4400 XLON 990248339265877 09/05/2024 14:48:37 BST 63 78.4000 XLON 990248339265892 09/05/2024 14:50:54 BST 48 78.3800 XLON 990248339266042 09/05/2024 14:50:54 BST 22 78.3800 XLON 990248339266047 09/05/2024 14:50:54 BST 23 78.3800 XLON 990248339266048 09/05/2024 14:50:59 BST 51 78.3400 XLON 990248339266065 09/05/2024 14:54:08 BST 78 78.3200 XLON 990248339266198 09/05/2024 14:55:28 BST 75 78.3400 XLON 990248339266246 09/05/2024 14:58:22 BST 75 78.4000 XLON 990248339266346 09/05/2024 14:58:22 BST 5 78.4000 XLON 990248339266347 09/05/2024 15:00:27 BST 41 78.3000 XLON 990248339266440 09/05/2024 15:02:13 BST 27 78.3600 XLON 990248339266513 09/05/2024 15:03:04 BST 191 78.3400 XLON 990248339266541 09/05/2024 15:03:04 BST 60 78.3200 XLON 990248339266543 09/05/2024 15:03:04 BST 22 78.3400 XLON 990248339266544 09/05/2024 15:07:01 BST 46 78.2400 XLON 990248339266697 09/05/2024 15:12:30 BST 107 78.3200 XLON 990248339267012 09/05/2024 15:16:18 BST 60 78.2000 XLON 990248339267246 09/05/2024 15:18:54 BST 180 78.2200 XLON 990248339267383 09/05/2024 15:19:18 BST 47 78.2000 XLON 990248339267409 09/05/2024 15:21:06 BST 135 78.2200 XLON 990248339267502 09/05/2024 15:21:06 BST 19 78.2200 XLON 990248339267503 09/05/2024 15:21:06 BST 15 78.2200 XLON 990248339267504 09/05/2024 15:21:06 BST 21 78.2200 XLON 990248339267505 09/05/2024 15:21:06 BST 1 78.2200 XLON 990248339267506 09/05/2024 15:21:21 BST 47 78.2200 XLON 990248339267507 09/05/2024 15:21:21 BST 63 78.2200 XLON 990248339267508 09/05/2024 15:22:07 BST 54 78.1800 XLON 990248339267525 09/05/2024 15:23:33 BST 5 78.1800 XLON 990248339267577 09/05/2024 15:23:33 BST 81 78.1800 XLON 990248339267578 09/05/2024 15:27:28 BST 47 78.1400 XLON 990248339267975 09/05/2024 15:30:11 BST 118 78.2600 XLON 990248339268439 09/05/2024 15:30:14 BST 67 78.2400 XLON 990248339268480 09/05/2024 15:30:14 BST 106 78.2400 XLON 990248339268486 09/05/2024 15:31:29 BST 111 78.2400 XLON 990248339268938 09/05/2024 15:31:29 BST 18 78.2200 XLON 990248339268940 09/05/2024 15:31:29 BST 18 78.2200 XLON 990248339268941 09/05/2024 15:31:29 BST 10 78.2200 XLON 990248339268942 09/05/2024 15:32:54 BST 68 78.1400 XLON 990248339269163 09/05/2024 15:33:35 BST 60 78.1200 XLON 990248339269260 09/05/2024 15:33:35 BST 5 78.1200 XLON 990248339269261 09/05/2024 15:35:11 BST 72 78.0800 XLON 990248339269535 09/05/2024 15:35:11 BST 19 78.0800 XLON 990248339269543 09/05/2024 15:35:11 BST 43 78.0800 XLON 990248339269544 09/05/2024 15:35:11 BST 20 78.0800 XLON 990248339269545 09/05/2024 15:35:11 BST 8 78.0800 XLON 990248339269546 09/05/2024 15:35:44 BST 98 78.0800 XLON 990248339269698 09/05/2024 15:35:44 BST 44 78.0800 XLON 990248339269699 09/05/2024 15:36:22 BST 60 78.0000 XLON 990248339269805 09/05/2024 15:36:22 BST 49 78.0000 XLON 990248339269806 09/05/2024 15:36:22 BST 18 78.0000 XLON 990248339269807 09/05/2024 15:36:22 BST 8 78.0000 XLON 990248339269808 09/05/2024 15:36:22 BST 57 77.9600 XLON 990248339269814 09/05/2024 15:36:22 BST 5 77.9600 XLON 990248339269815 09/05/2024 15:36:38 BST 49 77.9200 XLON 990248339269847 09/05/2024 15:36:39 BST 38 77.9200 XLON 990248339269848 09/05/2024 15:36:39 BST 69 77.9200 XLON 990248339269849 09/05/2024 15:37:40 BST 172 77.9600 XLON 990248339270070 09/05/2024 15:37:40 BST 12 77.9600 XLON 990248339270071 09/05/2024 15:37:40 BST 107 77.9600 XLON 990248339270072 09/05/2024 15:37:43 BST 68 77.9400 XLON 990248339270077 09/05/2024 15:37:51 BST 75 77.9400 XLON 990248339270110 09/05/2024 15:37:51 BST 50 77.9400 XLON 990248339270123 09/05/2024 15:38:31 BST 86 77.8800 XLON 990248339270243 09/05/2024 15:38:31 BST 24 77.8800 XLON 990248339270244 09/05/2024 15:39:17 BST 69 77.9200 XLON 990248339270305 09/05/2024 15:40:04 BST 58 77.9200 XLON 990248339270365 09/05/2024 15:41:31 BST 142 77.8800 XLON 990248339270513 09/05/2024 15:42:13 BST 45 77.9000 XLON 990248339270603 09/05/2024 15:42:56 BST 111 77.9400 XLON 990248339270714 09/05/2024 15:43:06 BST 42 77.9400 XLON 990248339270772 09/05/2024 15:44:03 BST 5 77.9400 XLON 990248339270903 09/05/2024 15:44:03 BST 72 77.9400 XLON 990248339270904 09/05/2024 15:45:10 BST 99 77.9600 XLON 990248339271103 09/05/2024 15:45:10 BST 43 77.9600 XLON 990248339271109 09/05/2024 15:45:10 BST 16 77.9600 XLON 990248339271110 09/05/2024 15:45:17 BST 43 77.9200 XLON 990248339271135 09/05/2024 15:48:17 BST 161 77.9000 XLON 990248339271489 09/05/2024 15:49:23 BST 62 77.8600 XLON 990248339271599 09/05/2024 15:49:25 BST 55 77.8400 XLON 990248339271602 09/05/2024 15:49:51 BST 50 77.8600 XLON 990248339271672 09/05/2024 15:49:51 BST 25 77.8600 XLON 990248339271673 09/05/2024 15:51:02 BST 182 77.9000 XLON 990248339271755 09/05/2024 15:51:02 BST 68 77.9000 XLON 990248339271756 09/05/2024 15:51:30 BST 19 77.9400 XLON 990248339271792 09/05/2024 15:51:30 BST 35 77.9400 XLON 990248339271793 09/05/2024 15:51:44 BST 89 77.9200 XLON 990248339271816 09/05/2024 15:51:44 BST 70 77.9200 XLON 990248339271822 09/05/2024 15:51:55 BST 102 77.9200 XLON 990248339271827 09/05/2024 15:52:54 BST 102 77.9800 XLON 990248339271984 09/05/2024 15:53:47 BST 48 77.9400 XLON 990248339272180 09/05/2024 15:53:50 BST 72 77.9200 XLON 990248339272200 09/05/2024 15:53:50 BST 106 77.9200 XLON 990248339272202 09/05/2024 15:53:50 BST 56 77.9200 XLON 990248339272203 09/05/2024 15:55:19 BST 37 77.9000 XLON 990248339272458 09/05/2024 15:56:02 BST 70 77.9200 XLON 990248339272525 09/05/2024 15:56:19 BST 74 77.9000 XLON 990248339272558 09/05/2024 15:56:30 BST 59 77.8600 XLON 990248339272577 09/05/2024 15:56:35 BST 76 77.8400 XLON 990248339272582 09/05/2024 15:56:35 BST 45 77.8400 XLON 990248339272584 09/05/2024 15:56:53 BST 40 77.8000 XLON 990248339272626 09/05/2024 15:56:53 BST 26 77.8000 XLON 990248339272627 09/05/2024 15:56:53 BST 117 77.7800 XLON 990248339272631 09/05/2024 15:56:53 BST 43 77.7800 XLON 990248339272632 09/05/2024 15:56:53 BST 43 77.7800 XLON 990248339272633 09/05/2024 15:56:53 BST 38 77.7800 XLON 990248339272634 09/05/2024 15:56:53 BST 15 77.7800 XLON 990248339272635 09/05/2024 15:56:54 BST 53 77.7800 XLON 990248339272638 09/05/2024 15:57:06 BST 11 77.7600 XLON 990248339272666 09/05/2024 15:57:06 BST 103 77.7600 XLON 990248339272667 09/05/2024 15:57:12 BST 51 77.8000 XLON 990248339272691 09/05/2024 15:57:17 BST 40 77.8000 XLON 990248339272695 09/05/2024 15:57:17 BST 198 77.7800 XLON 990248339272704 09/05/2024 15:57:17 BST 21 77.7800 XLON 990248339272707 09/05/2024 15:57:17 BST 42 77.7800 XLON 990248339272708 09/05/2024 15:57:17 BST 44 77.7600 XLON 990248339272715 09/05/2024 15:57:17 BST 2 77.7800 XLON 990248339272716 09/05/2024 15:57:17 BST 18 77.7800 XLON 990248339272717 09/05/2024 15:57:17 BST 32 77.7800 XLON 990248339272718 09/05/2024 15:57:28 BST 33 77.7000 XLON 990248339272805 09/05/2024 15:57:28 BST 167 77.7000 XLON 990248339272806 09/05/2024 15:57:28 BST 202 77.7000 XLON 990248339272808 09/05/2024 15:57:28 BST 68 77.7000 XLON 990248339272811 09/05/2024 15:58:16 BST 160 77.6800 XLON 990248339272915 09/05/2024 15:58:44 BST 18 77.6600 XLON 990248339272947 09/05/2024 15:58:44 BST 59 77.6600 XLON 990248339272948 09/05/2024 15:58:59 BST 97 77.7000 XLON 990248339272989 09/05/2024 15:59:42 BST 30 77.7400 XLON 990248339273218 09/05/2024 15:59:42 BST 24 77.7400 XLON 990248339273219 09/05/2024 16:00:03 BST 179 77.7400 XLON 990248339273285 09/05/2024 16:00:03 BST 44 77.7400 XLON 990248339273289 09/05/2024 16:00:03 BST 44 77.7400 XLON 990248339273290 09/05/2024 16:00:03 BST 20 77.7400 XLON 990248339273291 09/05/2024 16:00:03 BST 8 77.7400 XLON 990248339273292 09/05/2024 16:00:03 BST 92 77.7400 XLON 990248339273293 09/05/2024 16:00:47 BST 105 77.7200 XLON 990248339273423 09/05/2024 16:01:55 BST 202 77.7400 XLON 990248339273630 09/05/2024 16:01:55 BST 53 77.7400 XLON 990248339273631 09/05/2024 16:01:55 BST 35 77.7400 XLON 990248339273632 09/05/2024 16:02:07 BST 42 77.7200 XLON 990248339273695 09/05/2024 16:03:24 BST 44 77.7600 XLON 990248339273877 09/05/2024 16:03:34 BST 100 77.8400 XLON 990248339273910 09/05/2024 16:03:38 BST 79 77.8600 XLON 990248339273925 09/05/2024 16:04:40 BST 52 77.9000 XLON 990248339273990 09/05/2024 16:05:29 BST 39 77.9000 XLON 990248339274230 09/05/2024 16:05:44 BST 180 77.8800 XLON 990248339274269 09/05/2024 16:05:44 BST 86 77.8800 XLON 990248339274271 09/05/2024 16:05:47 BST 171 77.8800 XLON 990248339274292 09/05/2024 16:05:47 BST 74 77.8800 XLON 990248339274293 09/05/2024 16:06:14 BST 57 77.9000 XLON 990248339274410 09/05/2024 16:07:48 BST 43 77.8800 XLON 990248339274667 09/05/2024 16:07:48 BST 3 77.8800 XLON 990248339274668 09/05/2024 16:08:11 BST 52 77.8600 XLON 990248339274727 09/05/2024 16:10:58 BST 63 77.8400 XLON 990248339275261 09/05/2024 16:12:03 BST 61 77.8400 XLON 990248339275408 09/05/2024 16:12:43 BST 86 77.8200 XLON 990248339275504 09/05/2024 16:14:02 BST 118 77.8200 XLON 990248339275717 09/05/2024 16:14:13 BST 110 77.7800 XLON 990248339275760 09/05/2024 16:14:13 BST 76 77.7800 XLON 990248339275762 09/05/2024 16:14:56 BST 41 77.8000 XLON 990248339275850 09/05/2024 16:14:59 BST 46 77.8400 XLON 990248339275886 09/05/2024 16:14:59 BST 116 77.8400 XLON 990248339275887 09/05/2024 16:15:06 BST 60 77.8600 XLON 990248339275907 09/05/2024 16:15:06 BST 8 77.8600 XLON 990248339275908 09/05/2024 16:15:10 BST 44 77.8800 XLON 990248339275938 09/05/2024 16:15:10 BST 8 77.8800 XLON 990248339275939 09/05/2024 16:15:13 BST 59 77.8400 XLON 990248339275949 09/05/2024 16:15:13 BST 53 77.8400 XLON 990248339275950 09/05/2024 16:15:13 BST 17 77.8200 XLON 990248339275953 09/05/2024 16:15:13 BST 44 77.8400 XLON 990248339275954 09/05/2024 16:15:13 BST 40 77.8400 XLON 990248339275955 09/05/2024 16:15:13 BST 22 77.8400 XLON 990248339275956 09/05/2024 16:15:13 BST 19 77.8400 XLON 990248339275957 09/05/2024 16:15:59 BST 7 77.8400 XLON 990248339276158 09/05/2024 16:15:59 BST 43 77.8400 XLON 990248339276159 09/05/2024 16:16:19 BST 169 77.8200 XLON 990248339276197 09/05/2024 16:17:17 BST 28 77.7800 XLON 990248339276355 09/05/2024 16:17:17 BST 64 77.7800 XLON 990248339276356 09/05/2024 16:18:28 BST 52 77.7800 XLON 990248339276492 09/05/2024 16:18:40 BST 68 77.7600 XLON 990248339276538 09/05/2024 16:20:53 BST 44 77.8000 XLON 990248339276748 09/05/2024 16:20:53 BST 51 77.7800 XLON 990248339276751 09/05/2024 16:20:53 BST 185 77.7800 XLON 990248339276752 09/05/2024 16:20:53 BST 91 77.7800 XLON 990248339276753 09/05/2024 16:21:42 BST 42 77.7600 XLON 990248339276874 09/05/2024 16:22:09 BST 33 77.7800 XLON 990248339276918 09/05/2024 16:22:09 BST 142 77.7800 XLON 990248339276919 09/05/2024 16:24:11 BST 30 77.8200 XLON 990248339277299 09/05/2024 16:24:11 BST 39 77.8200 XLON 990248339277300 09/05/2024 16:25:38 BST 84 77.8000 XLON 990248339277593 09/05/2024 16:26:45 BST 44 77.8000 XLON 990248339277879 09/05/2024 16:28:10 BST 50 77.8000 XLON 990248339278089 09/05/2024 16:29:27 BST 1 77.7600 XLON 990248339278283 09/05/2024 16:29:27 BST 106 77.7600 XLON 990248339278284 09/05/2024 16:31:16 BST 44 77.8600 XLON 990248339278602 09/05/2024 16:31:16 BST 1 77.8600 XLON 990248339278603 09/05/2024 16:33:43 BST 30 77.8600 XLON 990248339279046 09/05/2024 16:33:43 BST 44 77.8600 XLON 990248339279047 09/05/2024 16:33:48 BST 7 77.8600 XLON 990248339279048 09/05/2024 16:33:49 BST 199 77.8400 XLON 990248339279053 09/05/2024 16:33:49 BST 44 77.8400 XLON 990248339279055 09/05/2024 16:33:49 BST 6 77.8400 XLON 990248339279056 09/05/2024 16:36:09 BST 19 77.8800 XLON 990248339279534 09/05/2024 16:36:09 BST 17 77.8800 XLON 990248339279535 09/05/2024 16:36:09 BST 198 77.9200 XLON 990248339279552 09/05/2024 16:36:11 BST 158 77.9200 XLON 990248339279569 09/05/2024 16:36:11 BST 174 77.9200 XLON 990248339279575 09/05/2024 16:36:11 BST 135 77.9200 XLON 990248339279579 09/05/2024 16:36:11 BST 118 77.9200 XLON 990248339279581 09/05/2024 16:37:41 BST 30 77.9400 XLON 990248339279842 09/05/2024 16:37:41 BST 43 77.9400 XLON 990248339279843 09/05/2024 16:37:44 BST 41 77.9400 XLON 990248339279861 09/05/2024 16:37:45 BST 5 77.9400 XLON 990248339279862 09/05/2024 16:37:45 BST 44 77.9400 XLON 990248339279863 09/05/2024 16:38:03 BST 54 77.9400 XLON 990248339279918 09/05/2024 16:38:19 BST 46 77.9400 XLON 990248339279968 09/05/2024 16:38:24 BST 2 77.9400 XLON 990248339279971 09/05/2024 16:39:27 BST 49 77.9200 XLON 990248339280150 09/05/2024 16:39:27 BST 142 77.9200 XLON 990248339280151 09/05/2024 16:39:27 BST 36 77.9200 XLON 990248339280153 09/05/2024 16:41:05 BST 184 77.9000 XLON 990248339280424 09/05/2024 16:41:05 BST 31 77.9000 XLON 990248339280426 09/05/2024 16:41:05 BST 44 77.9000 XLON 990248339280427 09/05/2024 16:41:05 BST 38 77.9000 XLON 990248339280428 09/05/2024 16:41:05 BST 22 77.8800 XLON 990248339280435 09/05/2024 16:41:05 BST 44 77.8800 XLON 990248339280436 09/05/2024 16:41:05 BST 81 77.8800 XLON 990248339280441 09/05/2024 16:41:39 BST 47 77.8800 XLON 990248339280521 09/05/2024 16:41:39 BST 96 77.8800 XLON 990248339280522 09/05/2024 16:42:10 BST 64 77.8600 XLON 990248339280700 09/05/2024 16:43:07 BST 6 77.8400 XLON 990248339280861 09/05/2024 16:43:07 BST 59 77.8400 XLON 990248339280862 09/05/2024 16:43:07 BST 73 77.8400 XLON 990248339280863 09/05/2024 16:43:13 BST 57 77.8200 XLON 990248339280910 09/05/2024 16:43:14 BST 57 77.8200 XLON 990248339280911 09/05/2024 16:43:14 BST 5 77.8200 XLON 990248339280912 09/05/2024 16:44:01 BST 40 77.8000 XLON 990248339281067 09/05/2024 16:44:05 BST 66 77.8000 XLON 990248339281090 09/05/2024 16:44:05 BST 29 77.8000 XLON 990248339281091 09/05/2024 16:44:07 BST 83 77.8000 XLON 990248339281108 09/05/2024 16:44:13 BST 53 77.8000 XLON 990248339281127 09/05/2024 16:44:53 BST 203 77.7800 XLON 990248339281241 09/05/2024 16:44:54 BST 44 77.7800 XLON 990248339281243 09/05/2024 16:44:54 BST 44 77.7800 XLON 990248339281244 09/05/2024 16:44:54 BST 1 77.7800 XLON 990248339281245 09/05/2024 16:45:02 BST 54 77.7600 XLON 990248339281265 09/05/2024 16:46:11 BST 69 77.7200 XLON 990248339281477 09/05/2024 16:46:11 BST 108 77.7200 XLON 990248339281478 09/05/2024 16:46:11 BST 15 77.7200 XLON 990248339281490 09/05/2024 16:46:11 BST 44 77.7200 XLON 990248339281491 09/05/2024 16:46:11 BST 71 77.7200 XLON 990248339281492 09/05/2024 16:46:13 BST 69 77.7000 XLON 990248339281498 09/05/2024 16:46:13 BST 42 77.7000 XLON 990248339281499 09/05/2024 16:46:20 BST 29 77.7200 XLON 990248339281552 09/05/2024 16:46:20 BST 41 77.7200 XLON 990248339281553 09/05/2024 16:46:40 BST 44 77.7000 XLON 990248339281619 09/05/2024 16:46:51 BST 181 77.6600 XLON 990248339281715 09/05/2024 16:46:51 BST 44 77.6600 XLON 990248339281719 09/05/2024 16:46:51 BST 10 77.6600 XLON 990248339281720 09/05/2024 16:47:30 BST 68 77.6400 XLON 990248339281820 09/05/2024 16:47:36 BST 37 77.6800 XLON 990248339281841 09/05/2024 16:47:36 BST 12 77.6800 XLON 990248339281842 09/05/2024 16:48:21 BST 45 77.7000 XLON 990248339281974 09/05/2024 16:48:21 BST 46 77.7000 XLON 990248339281977 09/05/2024 16:48:52 BST 30 77.6800 XLON 990248339282089 09/05/2024 16:48:52 BST 124 77.6800 XLON 990248339282090 09/05/2024 16:48:52 BST 111 77.6800 XLON 990248339282092 09/05/2024 16:49:37 BST 74 77.6800 XLON 990248339282227 09/05/2024 16:50:23 BST 42 77.7400 XLON 990248339282315 09/05/2024 16:50:27 BST 36 77.7200 XLON 990248339282333 09/05/2024 16:50:27 BST 14 77.7200 XLON 990248339282334 09/05/2024 16:50:44 BST 196 77.7400 XLON 990248339282389 09/05/2024 16:50:44 BST 22 77.7400 XLON 990248339282390 09/05/2024 16:50:44 BST 54 77.7400 XLON 990248339282391 09/05/2024 16:51:29 BST 37 77.7600 XLON 990248339282500 09/05/2024 16:51:45 BST 60 77.7600 XLON 990248339282563 09/05/2024 16:52:01 BST 43 77.7600 XLON 990248339282627 09/05/2024 16:52:08 BST 188 77.7600 XLON 990248339282671 09/05/2024 16:52:08 BST 196 77.7600 XLON 990248339282672 09/05/2024 16:52:54 BST 43 77.8400 XLON 990248339282771 09/05/2024 16:52:54 BST 43 77.8400 XLON 990248339282772 09/05/2024 16:53:17 BST 46 77.8200 XLON 990248339282829 09/05/2024 16:53:17 BST 14 77.8200 XLON 990248339282830 09/05/2024 16:53:17 BST 9 77.8200 XLON 990248339282831 09/05/2024 16:53:17 BST 120 77.8200 XLON 990248339282832 09/05/2024 16:53:17 BST 158 77.8200 XLON 990248339282833 09/05/2024 16:54:21 BST 63 77.8000 XLON 990248339282931 09/05/2024 16:54:21 BST 94 77.8000 XLON 990248339282932 09/05/2024 16:55:10 BST 110 77.7800 XLON 990248339283019 09/05/2024 16:55:10 BST 41 77.7800 XLON 990248339283021 09/05/2024 16:55:20 BST 45 77.8200 XLON 990248339283087 09/05/2024 16:55:20 BST 19 77.8200 XLON 990248339283088 09/05/2024 16:55:20 BST 23 77.8400 XLON 990248339283089 09/05/2024 16:55:20 BST 43 77.8200 XLON 990248339283090 09/05/2024 16:57:12 BST 20 77.8400 XLON 990248339283665 09/05/2024 16:57:12 BST 43 77.8400 XLON 990248339283666 09/05/2024 16:57:12 BST 43 77.8400 XLON 990248339283667 09/05/2024 16:57:13 BST 43 77.8400 XLON 990248339283668 09/05/2024 16:57:13 BST 43 77.8400 XLON 990248339283669 09/05/2024 16:57:14 BST 7 77.8400 XLON 990248339283677 09/05/2024 16:57:14 BST 43 77.8400 XLON 990248339283678 09/05/2024 16:57:14 BST 43 77.8400 XLON 990248339283679 09/05/2024 16:57:24 BST 79 77.8200 XLON 990248339283712 09/05/2024 16:57:28 BST 88 77.8000 XLON 990248339283744 09/05/2024 16:57:28 BST 43 77.8000 XLON 990248339283745 09/05/2024 16:57:28 BST 33 77.8000 XLON 990248339283746 09/05/2024 16:59:20 BST 45 77.7200 XLON 990248339284304 09/05/2024 17:00:20 BST 61 77.7200 XLON 990248339284381 09/05/2024 17:00:20 BST 57 77.7200 XLON 990248339284382 09/05/2024 17:01:39 BST 18 77.7200 XLON 990248339284591 09/05/2024 17:01:39 BST 47 77.7200 XLON 990248339284592 09/05/2024 17:01:39 BST 19 77.7200 XLON 990248339284593 09/05/2024 17:01:39 BST 3 77.7200 XLON 990248339284594 09/05/2024 17:03:40 BST 199 77.7600 XLON 990248339284899 09/05/2024 17:03:40 BST 43 77.7600 XLON 990248339284902 09/05/2024 17:03:40 BST 153 77.7600 XLON 990248339284903 09/05/2024 17:03:40 BST 53 77.7600 XLON 990248339284904 09/05/2024 17:03:40 BST 43 77.7800 XLON 990248339284905 09/05/2024 17:03:40 BST 50 77.7800 XLON 990248339284906 09/05/2024 17:03:40 BST 43 77.7800 XLON 990248339284907 09/05/2024 17:03:40 BST 53 77.7800 XLON 990248339284908 09/05/2024 17:03:40 BST 27 77.7800 XLON 990248339284909 09/05/2024 17:03:40 BST 2 77.7800 XLON 990248339284910 09/05/2024 17:04:18 BST 43 77.7600 XLON 990248339284945 09/05/2024 17:04:18 BST 20 77.7600 XLON 990248339284946 09/05/2024 17:04:18 BST 50 77.7400 XLON 990248339284950 09/05/2024 17:04:18 BST 38 77.7400 XLON 990248339284951 09/05/2024 17:04:18 BST 87 77.7400 XLON 990248339284952 09/05/2024 17:05:00 BST 61 77.7400 XLON 990248339285035 09/05/2024 17:07:04 BST 43 77.7200 XLON 990248339285212 09/05/2024 17:07:15 BST 36 77.7200 XLON 990248339285239 09/05/2024 17:07:53 BST 30 77.7400 XLON 990248339285525 09/05/2024 17:07:53 BST 23 77.7400 XLON 990248339285526 09/05/2024 17:09:18 BST 8 77.7200 XLON 990248339285880 09/05/2024 17:09:18 BST 46 77.7200 XLON 990248339285881 09/05/2024 17:09:23 BST 54 77.7000 XLON 990248339285893 09/05/2024 17:09:23 BST 13 77.7000 XLON 990248339285894 09/05/2024 17:09:23 BST 9 77.7000 XLON 990248339285895 09/05/2024 17:09:32 BST 129 77.6800 XLON 990248339285907 09/05/2024 17:09:33 BST 51 77.6800 XLON 990248339285908 09/05/2024 17:10:09 BST 51 77.6800 XLON 990248339285971 09/05/2024 17:10:09 BST 1 77.6800 XLON 990248339285972 09/05/2024 17:10:18 BST 80 77.6800 XLON 990248339286025 09/05/2024 17:11:55 BST 53 77.6600 XLON 990248339286259 09/05/2024 17:11:56 BST 105 77.6600 XLON 990248339286267 09/05/2024 17:11:57 BST 27 77.6600 XLON 990248339286275 09/05/2024 17:11:57 BST 19 77.6600 XLON 990248339286276 09/05/2024 17:12:33 BST 40 77.6600 XLON 990248339286357 09/05/2024 17:12:33 BST 54 77.6600 XLON 990248339286358 09/05/2024 17:12:42 BST 6 77.6400 XLON 990248339286408 09/05/2024 17:13:50 BST 128 77.6200 XLON 990248339286545 09/05/2024 17:13:50 BST 67 77.6200 XLON 990248339286546 09/05/2024 17:13:50 BST 54 77.6200 XLON 990248339286558 09/05/2024 17:13:50 BST 54 77.6200 XLON 990248339286559 09/05/2024 17:13:50 BST 8 77.6200 XLON 990248339286560 09/05/2024 17:14:44 BST 135 77.6000 XLON 990248339286707 09/05/2024 17:14:44 BST 26 77.6000 XLON 990248339286708 09/05/2024 17:14:44 BST 52 77.6000 XLON 990248339286711 09/05/2024 17:14:44 BST 8 77.6000 XLON 990248339286717 09/05/2024 17:14:44 BST 1 77.6000 XLON 990248339286718 09/05/2024 17:15:36 BST 26 77.6200 XLON 990248339286842 09/05/2024 17:15:36 BST 45 77.6200 XLON 990248339286843 09/05/2024 17:15:36 BST 24 77.6200 XLON 990248339286844 09/05/2024 17:15:36 BST 11 77.6200 XLON 990248339286845 09/05/2024 17:15:55 BST 110 77.6200 XLON 990248339286919 09/05/2024 17:15:55 BST 110 77.6200 XLON 990248339286920 09/05/2024 17:16:20 BST 151 77.6000 XLON 990248339287028 09/05/2024 17:16:20 BST 32 77.6000 XLON 990248339287031 09/05/2024 17:16:20 BST 131 77.6000 XLON 990248339287035 09/05/2024 17:16:21 BST 42 77.6000 XLON 990248339287046 09/05/2024 17:17:26 BST 70 77.5800 XLON 990248339287240 09/05/2024 17:17:26 BST 62 77.5800 XLON 990248339287254 09/05/2024 17:17:26 BST 20 77.5800 XLON 990248339287255 09/05/2024 17:17:26 BST 35 77.5800 XLON 990248339287256 09/05/2024 17:17:26 BST 64 77.5800 XLON 990248339287257 09/05/2024 17:17:27 BST 23 77.5600 XLON 990248339287259 09/05/2024 17:17:27 BST 86 77.5800 XLON 990248339287268 09/05/2024 17:17:33 BST 64 77.5800 XLON 990248339287298 09/05/2024 17:17:36 BST 180 77.5600 XLON 990248339287324 09/05/2024 17:17:36 BST 42 77.5800 XLON 990248339287325 09/05/2024 17:17:36 BST 24 77.5600 XLON 990248339287326 09/05/2024 17:17:40 BST 40 77.5800 XLON 990248339287358 09/05/2024 17:17:40 BST 67 77.5800 XLON 990248339287359 09/05/2024 17:17:40 BST 1 77.5800 XLON 990248339287360 09/05/2024 17:17:45 BST 48 77.5600 XLON 990248339287370 09/05/2024 17:17:45 BST 7 77.5600 XLON 990248339287371 09/05/2024 17:18:02 BST 67 77.5600 XLON 990248339287429 09/05/2024 17:18:04 BST 66 77.5600 XLON 990248339287437 09/05/2024 17:18:04 BST 21 77.5600 XLON 990248339287438 09/05/2024 17:18:11 BST 75 77.5600 XLON 990248339287487 09/05/2024 17:18:14 BST 67 77.6200 XLON 990248339287533 09/05/2024 17:18:14 BST 86 77.6200 XLON 990248339287534 09/05/2024 17:18:14 BST 68 77.6200 XLON 990248339287535 09/05/2024 17:18:14 BST 3 77.6200 XLON 990248339287536 09/05/2024 17:18:15 BST 67 77.6200 XLON 990248339287537 09/05/2024 17:19:17 BST 38 77.6000 XLON 990248339287686 09/05/2024 17:19:18 BST 4 77.6000 XLON 990248339287687 09/05/2024 17:19:18 BST 50 77.6000 XLON 990248339287692 09/05/2024 17:19:18 BST 37 77.6000 XLON 990248339287693 09/05/2024 17:19:33 BST 141 77.6000 XLON 990248339287755 09/05/2024 17:19:34 BST 32 77.6000 XLON 990248339287782 09/05/2024 17:19:34 BST 11 77.6000 XLON 990248339287783 09/05/2024 17:20:48 BST 174 77.7200 XLON 990248339288061 09/05/2024 17:21:51 BST 75 77.7200 XLON 990248339288245 09/05/2024 17:21:51 BST 17 77.7200 XLON 990248339288246 09/05/2024 17:21:51 BST 44 77.7200 XLON 990248339288247 09/05/2024 17:21:53 BST 202 77.7200 XLON 990248339288257 09/05/2024 17:21:54 BST 48 77.7800 XLON 990248339288303 09/05/2024 17:21:56 BST 68 77.8400 XLON 990248339288319 09/05/2024 17:22:01 BST 20 77.8400 XLON 990248339288336 09/05/2024 17:22:10 BST 68 77.8400 XLON 990248339288435 09/05/2024 17:22:28 BST 18 77.8400 XLON 990248339288489 09/05/2024 17:22:36 BST 35 77.8400 XLON 990248339288519 09/05/2024 17:22:41 BST 41 77.8400 XLON 990248339288530 09/05/2024 17:22:46 BST 93 77.8400 XLON 990248339288562 09/05/2024 17:22:46 BST 67 77.8400 XLON 990248339288563 09/05/2024 17:22:46 BST 45 77.8400 XLON 990248339288564 09/05/2024 17:22:46 BST 61 77.8400 XLON 990248339288565 09/05/2024 17:22:51 BST 103 77.8200 XLON 990248339288585 09/05/2024 17:22:51 BST 6 77.8200 XLON 990248339288586 09/05/2024 17:23:01 BST 17 77.8200 XLON 990248339288631 09/05/2024 17:23:21 BST 165 77.7800 XLON 990248339288668 09/05/2024 17:23:23 BST 19 77.8000 XLON 990248339288675 09/05/2024 17:24:31 BST 19 77.9000 XLON 990248339288990 09/05/2024 17:24:31 BST 68 77.9000 XLON 990248339288991 09/05/2024 17:24:31 BST 67 77.9000 XLON 990248339288992 09/05/2024 17:24:31 BST 21 77.9000 XLON 990248339288993 09/05/2024 17:24:32 BST 17 77.9000 XLON 990248339288994 09/05/2024 17:24:32 BST 63 77.9000 XLON 990248339288995 09/05/2024 17:24:32 BST 68 77.9000 XLON 990248339288996 09/05/2024 17:24:32 BST 67 77.9000 XLON 990248339288997 09/05/2024 17:25:22 BST 57 77.9600 XLON 990248339289174 09/05/2024 17:25:22 BST 46 77.9600 XLON 990248339289175 09/05/2024 17:25:22 BST 20 77.9600 XLON 990248339289176 09/05/2024 17:25:22 BST 10 77.9600 XLON 990248339289177 09/05/2024 17:25:52 BST 191 77.9600 XLON 990248339289243 09/05/2024 17:25:54 BST 191 77.9600 XLON 990248339289252 09/05/2024 17:27:10 BST 67 78.0000 XLON 990248339289537 09/05/2024 17:27:11 BST 68 78.0000 XLON 990248339289539 09/05/2024 17:27:14 BST 72 77.9800 XLON 990248339289546 09/05/2024 17:27:14 BST 68 77.9800 XLON 990248339289550 09/05/2024 17:27:14 BST 4 77.9800 XLON 990248339289551 09/05/2024 17:27:15 BST 118 77.9800 XLON 990248339289552 09/05/2024 17:27:15 BST 20 77.9800 XLON 990248339289553 09/05/2024 17:27:42 BST 9 77.9600 XLON 990248339289635 09/05/2024 17:27:42 BST 56 77.9600 XLON 990248339289636 09/05/2024 17:27:42 BST 35 77.9600 XLON 990248339289637 09/05/2024 17:27:56 BST 49 77.9800 XLON 990248339289695 09/05/2024 17:27:56 BST 89 77.9600 XLON 990248339289697 09/05/2024 17:28:03 BST 21 77.9600 XLON 990248339289703 09/05/2024 17:28:03 BST 67 77.9600 XLON 990248339289704 09/05/2024 17:28:03 BST 130 77.9600 XLON 990248339289705 09/05/2024 17:28:03 BST 66 77.9600 XLON 990248339289706 09/05/2024 17:28:16 BST 67 77.9600 XLON 990248339289749 09/05/2024 17:28:16 BST 19 77.9600 XLON 990248339289750 09/05/2024 17:28:28 BST 4 77.9600 XLON 990248339289785 09/05/2024 17:28:28 BST 75 77.9600 XLON 990248339289786 09/05/2024 17:28:28 BST 19 77.9600 XLON 990248339289787 09/05/2024 17:28:28 BST 65 77.9600 XLON 990248339289788 09/05/2024 17:29:25 BST 7 77.9600 XLON 990248339289976 09/05/2024 17:29:25 BST 110 77.9600 XLON 990248339289977 09/05/2024 17:29:25 BST 17 77.9600 XLON 990248339289978 09/05/2024 17:29:25 BST 65 77.9600 XLON 990248339289979 09/05/2024 17:29:26 BST 59 77.9600 XLON 990248339289981 09/05/2024 17:29:35 BST 120 77.9400 XLON 990248339290036 09/05/2024 17:29:35 BST 89 77.9400 XLON 990248339290042 09/05/2024 17:29:41 BST 16 77.9400 XLON 990248339290077 09/05/2024 17:29:41 BST 109 77.9400 XLON 990248339290078 09/05/2024 17:29:45 BST 88 77.9400 XLON 990248339290100 09/05/2024 17:29:45 BST 87 77.9400 XLON 990248339290102 09/05/2024 17:29:45 BST 86 77.9400 XLON 990248339290103 09/05/2024 17:29:45 BST 20 77.9400 XLON 990248339290106 09/05/2024 17:29:45 BST 57 77.9400 XLON 990248339290107 09/05/2024 17:29:45 BST 65 77.9400 XLON 990248339290108 09/05/2024 17:29:45 BST 45 77.9400 XLON 990248339290109 09/05/2024 17:29:46 BST 119 77.9400 XLON 990248339290122 09/05/2024 17:29:46 BST 20 77.9400 XLON 990248339290123 09/05/2024 17:29:46 BST 12 77.9400 XLON 990248339290124 09/05/2024 17:29:46 BST 54 77.9400 XLON 990248339290125 09/05/2024 17:29:46 BST 65 77.9400 XLON 990248339290126 09/05/2024 17:29:59 BST 25 77.9200 XLON 990248339290216 09/05/2024 17:29:59 BST 55 77.9200 XLON 990248339290217 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 the original press release on accesswire.com