InterContinental Hotels Group PLC Transaction in Own Shares
26 Avril 2024 - 8:00AM
RNS Regulatory News
RNS Number : 1152M
InterContinental Hotels Group PLC
26 April 2024
26 April
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 25
April 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 5 May
2023 (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:
|
25 April 2024
|
|
|
Aggregate number of ordinary shares
purchased:
|
19,941
|
|
|
Lowest price paid per
share:
|
£ 79.2800
|
|
|
Highest price paid per
share:
|
£ 80.7200
|
|
|
Average price paid per
share:
|
£ 80.0881
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 163,002,648 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: 19,941 (ISIN:
GB00BHJYC057)
Date of purchases: 25 April
2024
Investment firm: GSI
Aggregated information:
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares
purchased
|
19,941
|
|
|
|
Highest price paid (per
ordinary share)
|
£
80.7200
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
79.2800
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
80.0881
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
25/04/2024
|
09:52:06
|
BST
|
7
|
80.3800
|
XLON
|
981589685211381
|
25/04/2024
|
09:52:45
|
BST
|
118
|
80.4200
|
XLON
|
981589685211424
|
25/04/2024
|
10:03:10
|
BST
|
60
|
80.3400
|
XLON
|
981589685213047
|
25/04/2024
|
10:05:49
|
BST
|
7
|
80.3400
|
XLON
|
981589685213332
|
25/04/2024
|
10:06:17
|
BST
|
16
|
80.3400
|
XLON
|
981589685213375
|
25/04/2024
|
10:06:17
|
BST
|
25
|
80.3400
|
XLON
|
981589685213374
|
25/04/2024
|
10:06:19
|
BST
|
44
|
80.2800
|
XLON
|
981589685213380
|
25/04/2024
|
10:08:54
|
BST
|
9
|
80.2200
|
XLON
|
981589685213736
|
25/04/2024
|
10:10:41
|
BST
|
46
|
80.2200
|
XLON
|
981589685213944
|
25/04/2024
|
10:13:17
|
BST
|
45
|
80.2200
|
XLON
|
981589685214210
|
25/04/2024
|
10:17:06
|
BST
|
112
|
80.2800
|
XLON
|
981589685214558
|
25/04/2024
|
10:17:46
|
BST
|
39
|
80.2200
|
XLON
|
981589685214613
|
25/04/2024
|
10:17:46
|
BST
|
42
|
80.2200
|
XLON
|
981589685214612
|
25/04/2024
|
10:18:09
|
BST
|
46
|
80.2000
|
XLON
|
981589685214645
|
25/04/2024
|
10:21:45
|
BST
|
11
|
80.1800
|
XLON
|
981589685215021
|
25/04/2024
|
10:21:45
|
BST
|
42
|
80.1800
|
XLON
|
981589685215020
|
25/04/2024
|
10:23:02
|
BST
|
54
|
80.1400
|
XLON
|
981589685215257
|
25/04/2024
|
10:31:28
|
BST
|
59
|
80.3200
|
XLON
|
981589685216298
|
25/04/2024
|
10:31:28
|
BST
|
194
|
80.3200
|
XLON
|
981589685216295
|
25/04/2024
|
10:35:26
|
BST
|
2
|
80.2400
|
XLON
|
981589685216822
|
25/04/2024
|
10:35:44
|
BST
|
79
|
80.2400
|
XLON
|
981589685216851
|
25/04/2024
|
10:40:30
|
BST
|
60
|
80.4000
|
XLON
|
981589685217523
|
25/04/2024
|
10:44:16
|
BST
|
18
|
80.3400
|
XLON
|
981589685218025
|
25/04/2024
|
10:44:16
|
BST
|
36
|
80.3400
|
XLON
|
981589685218024
|
25/04/2024
|
10:48:13
|
BST
|
62
|
80.4400
|
XLON
|
981589685218576
|
25/04/2024
|
10:51:47
|
BST
|
83
|
80.4000
|
XLON
|
981589685218975
|
25/04/2024
|
10:53:16
|
BST
|
54
|
80.3800
|
XLON
|
981589685219148
|
25/04/2024
|
10:58:40
|
BST
|
60
|
80.3400
|
XLON
|
981589685220020
|
25/04/2024
|
10:58:56
|
BST
|
65
|
80.3000
|
XLON
|
981589685220034
|
25/04/2024
|
11:02:40
|
BST
|
45
|
80.3600
|
XLON
|
981589685220590
|
25/04/2024
|
11:03:22
|
BST
|
44
|
80.3400
|
XLON
|
981589685220634
|
25/04/2024
|
11:08:20
|
BST
|
78
|
80.3600
|
XLON
|
981589685221222
|
25/04/2024
|
11:12:21
|
BST
|
92
|
80.3400
|
XLON
|
981589685221695
|
25/04/2024
|
11:16:06
|
BST
|
14
|
80.3000
|
XLON
|
981589685222040
|
25/04/2024
|
11:16:06
|
BST
|
15
|
80.3000
|
XLON
|
981589685222038
|
25/04/2024
|
11:16:06
|
BST
|
19
|
80.3000
|
XLON
|
981589685222039
|
25/04/2024
|
11:24:03
|
BST
|
109
|
80.2200
|
XLON
|
981589685223080
|
25/04/2024
|
11:28:01
|
BST
|
51
|
80.1600
|
XLON
|
981589685223513
|
25/04/2024
|
11:35:28
|
BST
|
52
|
80.3200
|
XLON
|
981589685224802
|
25/04/2024
|
11:35:56
|
BST
|
49
|
80.3200
|
XLON
|
981589685224988
|
25/04/2024
|
11:38:44
|
BST
|
60
|
80.3400
|
XLON
|
981589685225462
|
25/04/2024
|
11:43:48
|
BST
|
51
|
80.3400
|
XLON
|
981589685226141
|
25/04/2024
|
11:46:09
|
BST
|
24
|
80.3600
|
XLON
|
981589685226716
|
25/04/2024
|
11:46:09
|
BST
|
39
|
80.3600
|
XLON
|
981589685226715
|
25/04/2024
|
11:51:54
|
BST
|
42
|
80.2600
|
XLON
|
981589685227642
|
25/04/2024
|
11:53:12
|
BST
|
43
|
80.2200
|
XLON
|
981589685227944
|
25/04/2024
|
11:58:10
|
BST
|
75
|
80.2000
|
XLON
|
981589685228558
|
25/04/2024
|
12:02:24
|
BST
|
78
|
80.2200
|
XLON
|
981589685229206
|
25/04/2024
|
12:06:02
|
BST
|
101
|
80.3000
|
XLON
|
981589685229745
|
25/04/2024
|
12:09:35
|
BST
|
11
|
80.3200
|
XLON
|
981589685230282
|
25/04/2024
|
12:09:35
|
BST
|
55
|
80.3200
|
XLON
|
981589685230283
|
25/04/2024
|
12:13:14
|
BST
|
79
|
80.4200
|
XLON
|
981589685231168
|
25/04/2024
|
12:19:53
|
BST
|
133
|
80.5200
|
XLON
|
981589685231767
|
25/04/2024
|
12:20:18
|
BST
|
53
|
80.5000
|
XLON
|
981589685231904
|
25/04/2024
|
12:26:45
|
BST
|
108
|
80.5400
|
XLON
|
981589685232571
|
25/04/2024
|
12:30:38
|
BST
|
84
|
80.6200
|
XLON
|
981589685233126
|
25/04/2024
|
12:31:28
|
BST
|
18
|
80.6200
|
XLON
|
981589685233217
|
25/04/2024
|
12:31:28
|
BST
|
31
|
80.6200
|
XLON
|
981589685233218
|
25/04/2024
|
12:35:17
|
BST
|
56
|
80.6400
|
XLON
|
981589685233540
|
25/04/2024
|
12:35:55
|
BST
|
76
|
80.6200
|
XLON
|
981589685233627
|
25/04/2024
|
12:41:57
|
BST
|
129
|
80.5800
|
XLON
|
981589685234180
|
25/04/2024
|
12:45:15
|
BST
|
45
|
80.6200
|
XLON
|
981589685234606
|
25/04/2024
|
12:45:30
|
BST
|
44
|
80.6200
|
XLON
|
981589685234631
|
25/04/2024
|
12:47:23
|
BST
|
62
|
80.7000
|
XLON
|
981589685234887
|
25/04/2024
|
12:49:32
|
BST
|
46
|
80.6000
|
XLON
|
981589685235156
|
25/04/2024
|
12:49:32
|
BST
|
64
|
80.6200
|
XLON
|
981589685235150
|
25/04/2024
|
12:56:56
|
BST
|
89
|
80.6800
|
XLON
|
981589685236045
|
25/04/2024
|
13:01:07
|
BST
|
28
|
80.6800
|
XLON
|
981589685236960
|
25/04/2024
|
13:01:07
|
BST
|
31
|
80.6800
|
XLON
|
981589685236959
|
25/04/2024
|
13:01:07
|
BST
|
65
|
80.6800
|
XLON
|
981589685236961
|
25/04/2024
|
13:04:15
|
BST
|
52
|
80.6200
|
XLON
|
981589685237363
|
25/04/2024
|
13:08:56
|
BST
|
30
|
80.7200
|
XLON
|
981589685238058
|
25/04/2024
|
13:09:03
|
BST
|
16
|
80.7200
|
XLON
|
981589685238063
|
25/04/2024
|
13:09:11
|
BST
|
16
|
80.7200
|
XLON
|
981589685238082
|
25/04/2024
|
13:09:38
|
BST
|
1
|
80.7200
|
XLON
|
981589685238107
|
25/04/2024
|
13:09:38
|
BST
|
41
|
80.7200
|
XLON
|
981589685238106
|
25/04/2024
|
13:09:42
|
BST
|
25
|
80.7000
|
XLON
|
981589685238110
|
25/04/2024
|
13:09:42
|
BST
|
29
|
80.7000
|
XLON
|
981589685238111
|
25/04/2024
|
13:09:42
|
BST
|
137
|
80.7000
|
XLON
|
981589685238112
|
25/04/2024
|
13:15:41
|
BST
|
5
|
80.6400
|
XLON
|
981589685238999
|
25/04/2024
|
13:15:41
|
BST
|
114
|
80.6400
|
XLON
|
981589685239000
|
25/04/2024
|
13:17:28
|
BST
|
73
|
80.6000
|
XLON
|
981589685239270
|
25/04/2024
|
13:23:27
|
BST
|
47
|
80.6400
|
XLON
|
981589685240049
|
25/04/2024
|
13:23:27
|
BST
|
68
|
80.6400
|
XLON
|
981589685240046
|
25/04/2024
|
13:23:47
|
BST
|
55
|
80.6400
|
XLON
|
981589685240072
|
25/04/2024
|
13:30:26
|
BST
|
1
|
80.5400
|
XLON
|
981589685240884
|
25/04/2024
|
13:30:58
|
BST
|
23
|
80.5400
|
XLON
|
981589685241033
|
25/04/2024
|
13:30:58
|
BST
|
106
|
80.5400
|
XLON
|
981589685241032
|
25/04/2024
|
13:30:58
|
BST
|
10
|
80.5600
|
XLON
|
981589685241036
|
25/04/2024
|
13:30:58
|
BST
|
24
|
80.5600
|
XLON
|
981589685241034
|
25/04/2024
|
13:30:58
|
BST
|
32
|
80.5600
|
XLON
|
981589685241035
|
25/04/2024
|
13:30:58
|
BST
|
39
|
80.5600
|
XLON
|
981589685241037
|
25/04/2024
|
13:30:58
|
BST
|
7
|
80.5800
|
XLON
|
981589685241039
|
25/04/2024
|
13:30:58
|
BST
|
24
|
80.5800
|
XLON
|
981589685241038
|
25/04/2024
|
13:31:00
|
BST
|
50
|
80.5200
|
XLON
|
981589685241064
|
25/04/2024
|
13:31:51
|
BST
|
10
|
80.4800
|
XLON
|
981589685241288
|
25/04/2024
|
13:31:51
|
BST
|
38
|
80.4800
|
XLON
|
981589685241289
|
25/04/2024
|
13:32:55
|
BST
|
71
|
80.3800
|
XLON
|
981589685241410
|
25/04/2024
|
13:33:46
|
BST
|
72
|
80.4200
|
XLON
|
981589685241778
|
25/04/2024
|
13:36:36
|
BST
|
164
|
80.5000
|
XLON
|
981589685242394
|
25/04/2024
|
13:37:53
|
BST
|
86
|
80.3800
|
XLON
|
981589685242636
|
25/04/2024
|
13:38:39
|
BST
|
79
|
80.3400
|
XLON
|
981589685242800
|
25/04/2024
|
13:39:44
|
BST
|
42
|
80.3400
|
XLON
|
981589685242991
|
25/04/2024
|
13:39:44
|
BST
|
42
|
80.3400
|
XLON
|
981589685242992
|
25/04/2024
|
13:40:34
|
BST
|
47
|
80.3200
|
XLON
|
981589685243132
|
25/04/2024
|
13:41:00
|
BST
|
71
|
80.2800
|
XLON
|
981589685243185
|
25/04/2024
|
13:42:45
|
BST
|
4
|
80.1800
|
XLON
|
981589685243477
|
25/04/2024
|
13:42:45
|
BST
|
38
|
80.1800
|
XLON
|
981589685243476
|
25/04/2024
|
13:42:45
|
BST
|
75
|
80.1800
|
XLON
|
981589685243473
|
25/04/2024
|
13:45:14
|
BST
|
155
|
80.2000
|
XLON
|
981589685243863
|
25/04/2024
|
13:46:01
|
BST
|
82
|
80.0600
|
XLON
|
981589685244041
|
25/04/2024
|
13:47:56
|
BST
|
33
|
80.0400
|
XLON
|
981589685244400
|
25/04/2024
|
13:47:56
|
BST
|
54
|
80.0400
|
XLON
|
981589685244401
|
25/04/2024
|
13:47:56
|
BST
|
55
|
80.0400
|
XLON
|
981589685244402
|
25/04/2024
|
13:50:21
|
BST
|
155
|
80.0200
|
XLON
|
981589685244735
|
25/04/2024
|
13:51:44
|
BST
|
45
|
80.0000
|
XLON
|
981589685244890
|
25/04/2024
|
13:53:29
|
BST
|
33
|
80.0200
|
XLON
|
981589685245208
|
25/04/2024
|
13:53:29
|
BST
|
74
|
80.0200
|
XLON
|
981589685245207
|
25/04/2024
|
13:55:01
|
BST
|
46
|
79.9800
|
XLON
|
981589685245517
|
25/04/2024
|
13:55:01
|
BST
|
66
|
79.9800
|
XLON
|
981589685245518
|
25/04/2024
|
13:57:16
|
BST
|
130
|
79.8800
|
XLON
|
981589685245762
|
25/04/2024
|
13:59:09
|
BST
|
50
|
79.9000
|
XLON
|
981589685245904
|
25/04/2024
|
13:59:09
|
BST
|
53
|
79.9000
|
XLON
|
981589685245905
|
25/04/2024
|
14:02:44
|
BST
|
13
|
79.8800
|
XLON
|
981589685246432
|
25/04/2024
|
14:02:49
|
BST
|
13
|
79.8800
|
XLON
|
981589685246433
|
25/04/2024
|
14:02:50
|
BST
|
13
|
79.9000
|
XLON
|
981589685246435
|
25/04/2024
|
14:02:50
|
BST
|
41
|
79.9000
|
XLON
|
981589685246436
|
25/04/2024
|
14:03:27
|
BST
|
7
|
79.8600
|
XLON
|
981589685246504
|
25/04/2024
|
14:03:27
|
BST
|
164
|
79.8600
|
XLON
|
981589685246503
|
25/04/2024
|
14:05:30
|
BST
|
13
|
79.8200
|
XLON
|
981589685246713
|
25/04/2024
|
14:05:30
|
BST
|
108
|
79.8200
|
XLON
|
981589685246714
|
25/04/2024
|
14:07:14
|
BST
|
23
|
79.7600
|
XLON
|
981589685246797
|
25/04/2024
|
14:07:14
|
BST
|
62
|
79.7600
|
XLON
|
981589685246796
|
25/04/2024
|
14:07:47
|
BST
|
42
|
79.7200
|
XLON
|
981589685246912
|
25/04/2024
|
14:09:37
|
BST
|
88
|
79.7600
|
XLON
|
981589685247238
|
25/04/2024
|
14:10:52
|
BST
|
70
|
79.7600
|
XLON
|
981589685247435
|
25/04/2024
|
14:11:45
|
BST
|
46
|
79.8000
|
XLON
|
981589685247624
|
25/04/2024
|
14:12:46
|
BST
|
12
|
79.7800
|
XLON
|
981589685248019
|
25/04/2024
|
14:12:46
|
BST
|
48
|
79.7800
|
XLON
|
981589685248020
|
25/04/2024
|
14:13:16
|
BST
|
62
|
79.7400
|
XLON
|
981589685248183
|
25/04/2024
|
14:15:24
|
BST
|
122
|
79.8000
|
XLON
|
981589685248832
|
25/04/2024
|
14:17:08
|
BST
|
87
|
79.9200
|
XLON
|
981589685249173
|
25/04/2024
|
14:18:18
|
BST
|
47
|
79.8200
|
XLON
|
981589685249414
|
25/04/2024
|
14:19:15
|
BST
|
46
|
79.7400
|
XLON
|
981589685249760
|
25/04/2024
|
14:19:15
|
BST
|
51
|
79.7400
|
XLON
|
981589685249761
|
25/04/2024
|
14:20:23
|
BST
|
58
|
79.6800
|
XLON
|
981589685250082
|
25/04/2024
|
14:23:10
|
BST
|
137
|
79.6000
|
XLON
|
981589685251037
|
25/04/2024
|
14:24:35
|
BST
|
79
|
79.5800
|
XLON
|
981589685251306
|
25/04/2024
|
14:26:56
|
BST
|
13
|
79.5600
|
XLON
|
981589685252047
|
25/04/2024
|
14:26:56
|
BST
|
17
|
79.5600
|
XLON
|
981589685252049
|
25/04/2024
|
14:26:56
|
BST
|
21
|
79.5600
|
XLON
|
981589685252048
|
25/04/2024
|
14:28:00
|
BST
|
178
|
79.5400
|
XLON
|
981589685252248
|
25/04/2024
|
14:29:38
|
BST
|
49
|
79.6400
|
XLON
|
981589685252700
|
25/04/2024
|
14:29:39
|
BST
|
44
|
79.6400
|
XLON
|
981589685252704
|
25/04/2024
|
14:30:03
|
BST
|
72
|
79.6000
|
XLON
|
981589685253053
|
25/04/2024
|
14:31:00
|
BST
|
54
|
79.6600
|
XLON
|
981589685254193
|
25/04/2024
|
14:32:02
|
BST
|
68
|
79.6600
|
XLON
|
981589685255885
|
25/04/2024
|
14:32:38
|
BST
|
56
|
79.6600
|
XLON
|
981589685256397
|
25/04/2024
|
14:32:45
|
BST
|
75
|
79.6200
|
XLON
|
981589685256556
|
25/04/2024
|
14:34:08
|
BST
|
102
|
79.5400
|
XLON
|
981589685257401
|
25/04/2024
|
14:35:59
|
BST
|
2
|
79.5000
|
XLON
|
981589685258728
|
25/04/2024
|
14:35:59
|
BST
|
41
|
79.5000
|
XLON
|
981589685258727
|
25/04/2024
|
14:36:08
|
BST
|
25
|
79.4600
|
XLON
|
981589685258851
|
25/04/2024
|
14:36:08
|
BST
|
41
|
79.4600
|
XLON
|
981589685258850
|
25/04/2024
|
14:36:08
|
BST
|
48
|
79.4600
|
XLON
|
981589685258848
|
25/04/2024
|
14:36:08
|
BST
|
50
|
79.4600
|
XLON
|
981589685258849
|
25/04/2024
|
14:37:41
|
BST
|
23
|
79.3800
|
XLON
|
981589685259555
|
25/04/2024
|
14:37:41
|
BST
|
48
|
79.3800
|
XLON
|
981589685259556
|
25/04/2024
|
14:37:41
|
BST
|
93
|
79.4000
|
XLON
|
981589685259554
|
25/04/2024
|
14:38:30
|
BST
|
56
|
79.3400
|
XLON
|
981589685259957
|
25/04/2024
|
14:39:31
|
BST
|
73
|
79.3800
|
XLON
|
981589685260470
|
25/04/2024
|
14:39:55
|
BST
|
70
|
79.3800
|
XLON
|
981589685260643
|
25/04/2024
|
14:40:03
|
BST
|
44
|
79.3200
|
XLON
|
981589685260729
|
25/04/2024
|
14:40:31
|
BST
|
40
|
79.2800
|
XLON
|
981589685261017
|
25/04/2024
|
14:41:28
|
BST
|
97
|
79.2800
|
XLON
|
981589685261351
|
25/04/2024
|
14:43:41
|
BST
|
84
|
79.3600
|
XLON
|
981589685262267
|
25/04/2024
|
14:43:41
|
BST
|
98
|
79.3600
|
XLON
|
981589685262268
|
25/04/2024
|
14:45:49
|
BST
|
22
|
79.5800
|
XLON
|
981589685262885
|
25/04/2024
|
14:45:49
|
BST
|
41
|
79.5800
|
XLON
|
981589685262887
|
25/04/2024
|
14:45:49
|
BST
|
42
|
79.5800
|
XLON
|
981589685262886
|
25/04/2024
|
14:46:01
|
BST
|
13
|
79.5400
|
XLON
|
981589685263019
|
25/04/2024
|
14:46:47
|
BST
|
112
|
79.6400
|
XLON
|
981589685263227
|
25/04/2024
|
14:47:34
|
BST
|
20
|
79.6800
|
XLON
|
981589685263495
|
25/04/2024
|
14:47:34
|
BST
|
22
|
79.6800
|
XLON
|
981589685263494
|
25/04/2024
|
14:48:17
|
BST
|
10
|
79.6200
|
XLON
|
981589685263642
|
25/04/2024
|
14:48:17
|
BST
|
34
|
79.6200
|
XLON
|
981589685263643
|
25/04/2024
|
14:48:34
|
BST
|
24
|
79.6000
|
XLON
|
981589685263742
|
25/04/2024
|
14:48:34
|
BST
|
91
|
79.6000
|
XLON
|
981589685263743
|
25/04/2024
|
14:49:03
|
BST
|
50
|
79.5400
|
XLON
|
981589685263867
|
25/04/2024
|
14:50:20
|
BST
|
59
|
79.6000
|
XLON
|
981589685264289
|
25/04/2024
|
14:50:20
|
BST
|
80
|
79.6000
|
XLON
|
981589685264290
|
25/04/2024
|
14:51:25
|
BST
|
62
|
79.6200
|
XLON
|
981589685264599
|
25/04/2024
|
14:51:43
|
BST
|
83
|
79.6000
|
XLON
|
981589685264688
|
25/04/2024
|
14:53:25
|
BST
|
17
|
79.6200
|
XLON
|
981589685265375
|
25/04/2024
|
14:53:25
|
BST
|
24
|
79.6200
|
XLON
|
981589685265374
|
25/04/2024
|
14:53:42
|
BST
|
78
|
79.6000
|
XLON
|
981589685265482
|
25/04/2024
|
14:53:48
|
BST
|
51
|
79.5800
|
XLON
|
981589685265498
|
25/04/2024
|
14:55:32
|
BST
|
1
|
79.5400
|
XLON
|
981589685266142
|
25/04/2024
|
14:55:32
|
BST
|
22
|
79.5400
|
XLON
|
981589685266140
|
25/04/2024
|
14:55:32
|
BST
|
42
|
79.5400
|
XLON
|
981589685266141
|
25/04/2024
|
14:55:59
|
BST
|
141
|
79.4800
|
XLON
|
981589685266221
|
25/04/2024
|
14:58:50
|
BST
|
13
|
79.7400
|
XLON
|
981589685267410
|
25/04/2024
|
14:58:50
|
BST
|
20
|
79.7400
|
XLON
|
981589685267409
|
25/04/2024
|
14:58:57
|
BST
|
12
|
79.7200
|
XLON
|
981589685267462
|
25/04/2024
|
14:58:57
|
BST
|
186
|
79.7200
|
XLON
|
981589685267461
|
25/04/2024
|
14:59:11
|
BST
|
10
|
79.7200
|
XLON
|
981589685267530
|
25/04/2024
|
14:59:38
|
BST
|
10
|
79.7200
|
XLON
|
981589685267601
|
25/04/2024
|
14:59:38
|
BST
|
10
|
79.7200
|
XLON
|
981589685267602
|
25/04/2024
|
14:59:38
|
BST
|
10
|
79.7200
|
XLON
|
981589685267603
|
25/04/2024
|
14:59:57
|
BST
|
11
|
79.7200
|
XLON
|
981589685267771
|
25/04/2024
|
14:59:57
|
BST
|
97
|
79.7200
|
XLON
|
981589685267777
|
25/04/2024
|
15:00:16
|
BST
|
42
|
79.6800
|
XLON
|
981589685267905
|
25/04/2024
|
15:01:12
|
BST
|
10
|
79.6800
|
XLON
|
981589685268241
|
25/04/2024
|
15:02:12
|
BST
|
49
|
79.7000
|
XLON
|
981589685268615
|
25/04/2024
|
15:02:12
|
BST
|
50
|
79.7000
|
XLON
|
981589685268614
|
25/04/2024
|
15:02:34
|
BST
|
66
|
79.7600
|
XLON
|
981589685268778
|
25/04/2024
|
15:05:00
|
BST
|
192
|
79.6800
|
XLON
|
981589685269613
|
25/04/2024
|
15:05:29
|
BST
|
76
|
79.7000
|
XLON
|
981589685269780
|
25/04/2024
|
15:07:00
|
BST
|
175
|
79.7800
|
XLON
|
981589685270314
|
25/04/2024
|
15:08:22
|
BST
|
58
|
79.7800
|
XLON
|
981589685270699
|
25/04/2024
|
15:08:52
|
BST
|
48
|
79.7800
|
XLON
|
981589685270874
|
25/04/2024
|
15:10:18
|
BST
|
14
|
79.8600
|
XLON
|
981589685271279
|
25/04/2024
|
15:10:18
|
BST
|
33
|
79.8600
|
XLON
|
981589685271280
|
25/04/2024
|
15:10:34
|
BST
|
16
|
79.8600
|
XLON
|
981589685271338
|
25/04/2024
|
15:10:34
|
BST
|
78
|
79.8600
|
XLON
|
981589685271339
|
25/04/2024
|
15:12:56
|
BST
|
20
|
79.9200
|
XLON
|
981589685272229
|
25/04/2024
|
15:13:50
|
BST
|
25
|
79.9600
|
XLON
|
981589685272573
|
25/04/2024
|
15:13:50
|
BST
|
28
|
79.9600
|
XLON
|
981589685272574
|
25/04/2024
|
15:13:51
|
BST
|
25
|
79.9600
|
XLON
|
981589685272578
|
25/04/2024
|
15:14:15
|
BST
|
23
|
79.9600
|
XLON
|
981589685272655
|
25/04/2024
|
15:14:43
|
BST
|
22
|
79.9600
|
XLON
|
981589685272892
|
25/04/2024
|
15:15:06
|
BST
|
22
|
79.9600
|
XLON
|
981589685273013
|
25/04/2024
|
15:15:54
|
BST
|
18
|
80.0400
|
XLON
|
981589685273344
|
25/04/2024
|
15:15:54
|
BST
|
144
|
80.0400
|
XLON
|
981589685273343
|
25/04/2024
|
15:16:01
|
BST
|
10
|
80.0000
|
XLON
|
981589685273362
|
25/04/2024
|
15:16:01
|
BST
|
170
|
80.0000
|
XLON
|
981589685273363
|
25/04/2024
|
15:17:43
|
BST
|
108
|
80.0000
|
XLON
|
981589685273950
|
25/04/2024
|
15:18:31
|
BST
|
91
|
80.0600
|
XLON
|
981589685274170
|
25/04/2024
|
15:20:32
|
BST
|
5
|
80.1200
|
XLON
|
981589685274524
|
25/04/2024
|
15:20:32
|
BST
|
51
|
80.1200
|
XLON
|
981589685274523
|
25/04/2024
|
15:20:32
|
BST
|
61
|
80.1200
|
XLON
|
981589685274526
|
25/04/2024
|
15:21:25
|
BST
|
173
|
80.1200
|
XLON
|
981589685274784
|
25/04/2024
|
15:23:01
|
BST
|
47
|
80.1200
|
XLON
|
981589685275177
|
25/04/2024
|
15:24:30
|
BST
|
107
|
80.2000
|
XLON
|
981589685275491
|
25/04/2024
|
15:25:06
|
BST
|
49
|
80.2000
|
XLON
|
981589685275603
|
25/04/2024
|
15:25:06
|
BST
|
51
|
80.2000
|
XLON
|
981589685275602
|
25/04/2024
|
15:27:21
|
BST
|
19
|
80.3200
|
XLON
|
981589685276849
|
25/04/2024
|
15:27:26
|
BST
|
17
|
80.3200
|
XLON
|
981589685276858
|
25/04/2024
|
15:27:26
|
BST
|
30
|
80.3200
|
XLON
|
981589685276859
|
25/04/2024
|
15:27:26
|
BST
|
57
|
80.3200
|
XLON
|
981589685276857
|
25/04/2024
|
15:27:27
|
BST
|
17
|
80.3200
|
XLON
|
981589685276867
|
25/04/2024
|
15:27:27
|
BST
|
50
|
80.3200
|
XLON
|
981589685276866
|
25/04/2024
|
15:27:48
|
BST
|
87
|
80.2800
|
XLON
|
981589685276931
|
25/04/2024
|
15:28:57
|
BST
|
51
|
80.2600
|
XLON
|
981589685277323
|
25/04/2024
|
15:30:15
|
BST
|
73
|
80.3000
|
XLON
|
981589685277954
|
25/04/2024
|
15:30:16
|
BST
|
71
|
80.2800
|
XLON
|
981589685277970
|
25/04/2024
|
15:30:20
|
BST
|
48
|
80.2600
|
XLON
|
981589685278021
|
25/04/2024
|
15:31:41
|
BST
|
101
|
80.3600
|
XLON
|
981589685278753
|
25/04/2024
|
15:32:35
|
BST
|
48
|
80.3200
|
XLON
|
981589685279424
|
25/04/2024
|
15:33:07
|
BST
|
49
|
80.2800
|
XLON
|
981589685279912
|
25/04/2024
|
15:34:24
|
BST
|
107
|
80.2200
|
XLON
|
981589685280610
|
25/04/2024
|
15:35:10
|
BST
|
87
|
80.2400
|
XLON
|
981589685280961
|
25/04/2024
|
15:36:00
|
BST
|
29
|
80.2200
|
XLON
|
981589685281347
|
25/04/2024
|
15:36:00
|
BST
|
37
|
80.2200
|
XLON
|
981589685281348
|
25/04/2024
|
15:37:40
|
BST
|
124
|
80.2000
|
XLON
|
981589685281845
|
25/04/2024
|
15:38:03
|
BST
|
46
|
80.1800
|
XLON
|
981589685282027
|
25/04/2024
|
15:38:18
|
BST
|
59
|
80.1800
|
XLON
|
981589685282156
|
25/04/2024
|
15:40:31
|
BST
|
12
|
80.1400
|
XLON
|
981589685282886
|
25/04/2024
|
15:40:31
|
BST
|
15
|
80.1400
|
XLON
|
981589685282889
|
25/04/2024
|
15:40:31
|
BST
|
23
|
80.1400
|
XLON
|
981589685282887
|
25/04/2024
|
15:40:31
|
BST
|
41
|
80.1400
|
XLON
|
981589685282888
|
25/04/2024
|
15:40:31
|
BST
|
49
|
80.1400
|
XLON
|
981589685282890
|
25/04/2024
|
15:40:53
|
BST
|
76
|
80.1200
|
XLON
|
981589685283001
|
25/04/2024
|
15:41:08
|
BST
|
49
|
80.1200
|
XLON
|
981589685283082
|
25/04/2024
|
15:42:10
|
BST
|
65
|
80.0800
|
XLON
|
981589685283436
|
25/04/2024
|
15:43:51
|
BST
|
145
|
80.1200
|
XLON
|
981589685284438
|
25/04/2024
|
15:45:51
|
BST
|
10
|
80.0800
|
XLON
|
981589685285020
|
25/04/2024
|
15:45:51
|
BST
|
31
|
80.0800
|
XLON
|
981589685285019
|
25/04/2024
|
15:46:08
|
BST
|
96
|
80.0600
|
XLON
|
981589685285141
|
25/04/2024
|
15:46:28
|
BST
|
102
|
80.0600
|
XLON
|
981589685285233
|
25/04/2024
|
15:48:09
|
BST
|
7
|
80.1000
|
XLON
|
981589685286149
|
25/04/2024
|
15:48:09
|
BST
|
168
|
80.1000
|
XLON
|
981589685286148
|
25/04/2024
|
15:48:50
|
BST
|
69
|
80.0200
|
XLON
|
981589685286437
|
25/04/2024
|
15:50:26
|
BST
|
59
|
80.1200
|
XLON
|
981589685286985
|
25/04/2024
|
15:51:27
|
BST
|
38
|
80.0800
|
XLON
|
981589685287393
|
25/04/2024
|
15:51:27
|
BST
|
59
|
80.0800
|
XLON
|
981589685287392
|
25/04/2024
|
15:51:30
|
BST
|
26
|
80.0800
|
XLON
|
981589685287405
|
25/04/2024
|
15:52:31
|
BST
|
125
|
80.0800
|
XLON
|
981589685287868
|
25/04/2024
|
15:53:44
|
BST
|
98
|
80.0400
|
XLON
|
981589685288397
|
25/04/2024
|
15:55:41
|
BST
|
43
|
79.9600
|
XLON
|
981589685289047
|
25/04/2024
|
15:55:42
|
BST
|
11
|
80.0000
|
XLON
|
981589685289057
|
25/04/2024
|
15:55:42
|
BST
|
18
|
80.0000
|
XLON
|
981589685289055
|
25/04/2024
|
15:55:42
|
BST
|
23
|
80.0000
|
XLON
|
981589685289056
|
25/04/2024
|
15:56:14
|
BST
|
65
|
80.0200
|
XLON
|
981589685289354
|
25/04/2024
|
15:58:41
|
BST
|
15
|
80.1200
|
XLON
|
981589685290124
|
25/04/2024
|
15:59:03
|
BST
|
18
|
80.1200
|
XLON
|
981589685290250
|
25/04/2024
|
15:59:03
|
BST
|
34
|
80.1200
|
XLON
|
981589685290251
|
25/04/2024
|
15:59:06
|
BST
|
17
|
80.1200
|
XLON
|
981589685290267
|
25/04/2024
|
15:59:09
|
BST
|
17
|
80.1200
|
XLON
|
981589685290273
|
25/04/2024
|
15:59:11
|
BST
|
16
|
80.1200
|
XLON
|
981589685290279
|
25/04/2024
|
15:59:11
|
BST
|
32
|
80.1200
|
XLON
|
981589685290280
|
25/04/2024
|
15:59:11
|
BST
|
39
|
80.1200
|
XLON
|
981589685290281
|
25/04/2024
|
15:59:35
|
BST
|
17
|
80.1200
|
XLON
|
981589685290437
|
25/04/2024
|
15:59:35
|
BST
|
24
|
80.1200
|
XLON
|
981589685290438
|
25/04/2024
|
16:00:55
|
BST
|
46
|
80.2600
|
XLON
|
981589685290884
|
25/04/2024
|
16:01:01
|
BST
|
45
|
80.2400
|
XLON
|
981589685290917
|
25/04/2024
|
16:01:13
|
BST
|
19
|
80.2400
|
XLON
|
981589685291037
|
25/04/2024
|
16:01:13
|
BST
|
33
|
80.2400
|
XLON
|
981589685291038
|
25/04/2024
|
16:01:32
|
BST
|
64
|
80.2200
|
XLON
|
981589685291184
|
25/04/2024
|
16:02:24
|
BST
|
58
|
80.2200
|
XLON
|
981589685291471
|
25/04/2024
|
16:02:24
|
BST
|
135
|
80.2200
|
XLON
|
981589685291470
|
25/04/2024
|
16:03:27
|
BST
|
139
|
80.2600
|
XLON
|
981589685292362
|
25/04/2024
|
16:05:07
|
BST
|
173
|
80.1800
|
XLON
|
981589685293046
|
25/04/2024
|
16:06:35
|
BST
|
102
|
80.1800
|
XLON
|
981589685293307
|
25/04/2024
|
16:07:30
|
BST
|
86
|
80.1600
|
XLON
|
981589685293538
|
25/04/2024
|
16:07:57
|
BST
|
48
|
80.1800
|
XLON
|
981589685293677
|
25/04/2024
|
16:08:09
|
BST
|
33
|
80.1800
|
XLON
|
981589685293721
|
25/04/2024
|
16:08:09
|
BST
|
34
|
80.1800
|
XLON
|
981589685293722
|
25/04/2024
|
16:10:01
|
BST
|
3
|
80.1800
|
XLON
|
981589685294118
|
25/04/2024
|
16:10:01
|
BST
|
38
|
80.1800
|
XLON
|
981589685294117
|
25/04/2024
|
16:10:22
|
BST
|
19
|
80.2000
|
XLON
|
981589685294285
|
25/04/2024
|
16:10:22
|
BST
|
23
|
80.2000
|
XLON
|
981589685294284
|
25/04/2024
|
16:10:45
|
BST
|
17
|
80.2000
|
XLON
|
981589685294323
|
25/04/2024
|
16:10:51
|
BST
|
13
|
80.2000
|
XLON
|
981589685294340
|
25/04/2024
|
16:10:51
|
BST
|
29
|
80.2000
|
XLON
|
981589685294339
|
25/04/2024
|
16:10:55
|
BST
|
3
|
80.1800
|
XLON
|
981589685294380
|
25/04/2024
|
16:10:55
|
BST
|
150
|
80.1800
|
XLON
|
981589685294379
|
25/04/2024
|
16:11:36
|
BST
|
77
|
80.1800
|
XLON
|
981589685294603
|
25/04/2024
|
16:12:31
|
BST
|
13
|
80.1600
|
XLON
|
981589685295062
|
25/04/2024
|
16:12:31
|
BST
|
42
|
80.1600
|
XLON
|
981589685295061
|
25/04/2024
|
16:14:15
|
BST
|
171
|
80.1600
|
XLON
|
981589685296124
|
25/04/2024
|
16:15:36
|
BST
|
20
|
80.2400
|
XLON
|
981589685297222
|
25/04/2024
|
16:15:36
|
BST
|
22
|
80.2400
|
XLON
|
981589685297223
|
25/04/2024
|
16:15:49
|
BST
|
163
|
80.2000
|
XLON
|
981589685297344
|
25/04/2024
|
16:16:15
|
BST
|
49
|
80.1600
|
XLON
|
981589685297612
|
25/04/2024
|
16:17:18
|
BST
|
122
|
80.1400
|
XLON
|
981589685298072
|
25/04/2024
|
16:18:04
|
BST
|
18
|
80.1400
|
XLON
|
981589685298349
|
25/04/2024
|
16:18:04
|
BST
|
21
|
80.1400
|
XLON
|
981589685298351
|
25/04/2024
|
16:18:04
|
BST
|
42
|
80.1400
|
XLON
|
981589685298350
|
25/04/2024
|
16:18:04
|
BST
|
49
|
80.1400
|
XLON
|
981589685298343
|
25/04/2024
|
16:18:24
|
BST
|
48
|
80.1200
|
XLON
|
981589685298576
|
25/04/2024
|
16:21:09
|
BST
|
116
|
80.1600
|
XLON
|
981589685299493
|
25/04/2024
|
16:21:12
|
BST
|
111
|
80.1600
|
XLON
|
981589685299528
|
25/04/2024
|
16:21:21
|
BST
|
48
|
80.1600
|
XLON
|
981589685299558
|
25/04/2024
|
16:21:35
|
BST
|
47
|
80.1800
|
XLON
|
981589685299652
|
25/04/2024
|
16:23:11
|
BST
|
44
|
80.2200
|
XLON
|
981589685300172
|
25/04/2024
|
16:23:51
|
BST
|
7
|
80.2800
|
XLON
|
981589685300418
|
25/04/2024
|
16:23:51
|
BST
|
35
|
80.2800
|
XLON
|
981589685300417
|
25/04/2024
|
16:24:14
|
BST
|
173
|
80.2800
|
XLON
|
981589685300523
|
25/04/2024
|
16:25:07
|
BST
|
127
|
80.2800
|
XLON
|
981589685300947
|
25/04/2024
|
16:26:06
|
BST
|
46
|
80.2800
|
XLON
|
981589685301522
|
25/04/2024
|
16:26:06
|
BST
|
104
|
80.2800
|
XLON
|
981589685301521
|
25/04/2024
|
16:27:32
|
BST
|
133
|
80.3200
|
XLON
|
981589685302199
|
25/04/2024
|
16:28:06
|
BST
|
105
|
80.3200
|
XLON
|
981589685302406
|
25/04/2024
|
16:28:39
|
BST
|
52
|
80.3000
|
XLON
|
981589685302595
|
25/04/2024
|
16:29:12
|
BST
|
78
|
80.3000
|
XLON
|
981589685302793
|
|
|
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSFLFVDSSIEFIS
Intercontinental Hotels (LSE:IHG)
Graphique Historique de l'Action
De Avr 2024 à Mai 2024
Intercontinental Hotels (LSE:IHG)
Graphique Historique de l'Action
De Mai 2023 à Mai 2024