InterContinental Hotels Group PLC Transaction in Own Shares
30 Abril 2024 - 1:00AM
RNS Regulatory News
RNS Number : 4889M
InterContinental Hotels Group PLC
30 April 2024
|
30 April
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 29
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:
|
29 April 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
19,899
|
|
|
|
|
Lowest price paid per
share:
|
£ 78.9800
|
|
|
|
|
Highest price paid per
share:
|
£ 80.2400
|
|
|
|
|
Average price paid per
share:
|
£ 79.5592
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 162,962,749 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: 19,899 (ISIN:
GB00BHJYC057)
Date of purchases: 29 April
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
19,899
|
|
|
|
|
Highest price paid (per
ordinary share)
|
£
80.2400
|
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
78.9800
|
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
79.5592
|
|
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
29/04/2024
|
08:40:50
|
BST
|
116
|
79.9800
|
XLON
|
984063586342137
|
|
29/04/2024
|
08:53:41
|
BST
|
23
|
79.9400
|
XLON
|
984063586343160
|
|
29/04/2024
|
08:53:41
|
BST
|
51
|
79.9400
|
XLON
|
984063586343161
|
|
29/04/2024
|
08:58:19
|
BST
|
102
|
79.9800
|
XLON
|
984063586343560
|
|
29/04/2024
|
08:59:52
|
BST
|
75
|
80.0000
|
XLON
|
984063586343674
|
|
29/04/2024
|
09:02:11
|
BST
|
172
|
79.9600
|
XLON
|
984063586344375
|
|
29/04/2024
|
09:08:14
|
BST
|
146
|
80.0000
|
XLON
|
984063586344754
|
|
29/04/2024
|
09:09:48
|
BST
|
18
|
79.9800
|
XLON
|
984063586345049
|
|
29/04/2024
|
09:09:48
|
BST
|
155
|
79.9800
|
XLON
|
984063586345048
|
|
29/04/2024
|
09:30:17
|
BST
|
59
|
79.9800
|
XLON
|
984063586346798
|
|
29/04/2024
|
09:39:13
|
BST
|
157
|
79.9800
|
XLON
|
984063586347827
|
|
29/04/2024
|
09:39:38
|
BST
|
89
|
80.0400
|
XLON
|
984063586347899
|
|
29/04/2024
|
09:41:12
|
BST
|
159
|
80.1600
|
XLON
|
984063586348077
|
|
29/04/2024
|
09:41:47
|
BST
|
152
|
80.1200
|
XLON
|
984063586348111
|
|
29/04/2024
|
09:48:17
|
BST
|
42
|
80.1400
|
XLON
|
984063586348773
|
|
29/04/2024
|
09:53:49
|
BST
|
45
|
80.1600
|
XLON
|
984063586349464
|
|
29/04/2024
|
09:53:49
|
BST
|
103
|
80.1600
|
XLON
|
984063586349461
|
|
29/04/2024
|
09:55:13
|
BST
|
44
|
80.2400
|
XLON
|
984063586349564
|
|
29/04/2024
|
09:59:07
|
BST
|
6
|
80.1400
|
XLON
|
984063586349828
|
|
29/04/2024
|
09:59:07
|
BST
|
41
|
80.1400
|
XLON
|
984063586349829
|
|
29/04/2024
|
10:27:56
|
BST
|
77
|
80.0400
|
XLON
|
984063586351616
|
|
29/04/2024
|
10:53:02
|
BST
|
23
|
79.8200
|
XLON
|
984063586353161
|
|
29/04/2024
|
10:53:02
|
BST
|
38
|
79.8400
|
XLON
|
984063586353162
|
|
29/04/2024
|
10:54:10
|
BST
|
86
|
79.7800
|
XLON
|
984063586353318
|
|
29/04/2024
|
11:01:45
|
BST
|
1
|
79.8800
|
XLON
|
984063586353920
|
|
29/04/2024
|
11:01:45
|
BST
|
46
|
79.8800
|
XLON
|
984063586353917
|
|
29/04/2024
|
11:01:45
|
BST
|
80
|
79.8800
|
XLON
|
984063586353919
|
|
29/04/2024
|
11:01:45
|
BST
|
193
|
79.9000
|
XLON
|
984063586353915
|
|
29/04/2024
|
11:04:13
|
BST
|
94
|
79.9000
|
XLON
|
984063586354114
|
|
29/04/2024
|
11:04:13
|
BST
|
96
|
79.9000
|
XLON
|
984063586354116
|
|
29/04/2024
|
11:05:26
|
BST
|
56
|
79.9200
|
XLON
|
984063586354222
|
|
29/04/2024
|
11:05:45
|
BST
|
24
|
79.9200
|
XLON
|
984063586354236
|
|
29/04/2024
|
11:05:45
|
BST
|
37
|
79.9200
|
XLON
|
984063586354235
|
|
29/04/2024
|
11:14:11
|
BST
|
55
|
79.9000
|
XLON
|
984063586354728
|
|
29/04/2024
|
12:05:46
|
BST
|
24
|
79.9000
|
XLON
|
984063586356858
|
|
29/04/2024
|
12:05:46
|
BST
|
30
|
79.9000
|
XLON
|
984063586356859
|
|
29/04/2024
|
12:10:33
|
BST
|
70
|
79.9400
|
XLON
|
984063586357031
|
|
29/04/2024
|
12:29:39
|
BST
|
48
|
79.9600
|
XLON
|
984063586357928
|
|
29/04/2024
|
12:30:21
|
BST
|
77
|
79.9600
|
XLON
|
984063586357943
|
|
29/04/2024
|
12:35:23
|
BST
|
74
|
80.0600
|
XLON
|
984063586358090
|
|
29/04/2024
|
12:39:20
|
BST
|
48
|
80.0800
|
XLON
|
984063586358338
|
|
29/04/2024
|
12:55:08
|
BST
|
26
|
80.0600
|
XLON
|
984063586359246
|
|
29/04/2024
|
12:55:08
|
BST
|
39
|
80.0600
|
XLON
|
984063586359245
|
|
29/04/2024
|
12:59:48
|
BST
|
56
|
80.0200
|
XLON
|
984063586359365
|
|
29/04/2024
|
13:04:51
|
BST
|
62
|
80.0600
|
XLON
|
984063586359636
|
|
29/04/2024
|
13:06:36
|
BST
|
45
|
80.0600
|
XLON
|
984063586359763
|
|
29/04/2024
|
13:10:25
|
BST
|
42
|
80.0200
|
XLON
|
984063586359907
|
|
29/04/2024
|
13:10:25
|
BST
|
101
|
80.0200
|
XLON
|
984063586359906
|
|
29/04/2024
|
13:25:00
|
BST
|
20
|
79.9000
|
XLON
|
984063586360812
|
|
29/04/2024
|
13:25:00
|
BST
|
24
|
79.9000
|
XLON
|
984063586360813
|
|
29/04/2024
|
13:25:00
|
BST
|
125
|
79.9200
|
XLON
|
984063586360800
|
|
29/04/2024
|
13:26:26
|
BST
|
9
|
79.8600
|
XLON
|
984063586360913
|
|
29/04/2024
|
13:26:26
|
BST
|
35
|
79.8600
|
XLON
|
984063586360914
|
|
29/04/2024
|
13:27:40
|
BST
|
47
|
79.8600
|
XLON
|
984063586360988
|
|
29/04/2024
|
13:33:28
|
BST
|
21
|
79.8800
|
XLON
|
984063586361453
|
|
29/04/2024
|
13:33:28
|
BST
|
43
|
79.8800
|
XLON
|
984063586361454
|
|
29/04/2024
|
13:34:35
|
BST
|
98
|
79.8400
|
XLON
|
984063586361505
|
|
29/04/2024
|
13:35:07
|
BST
|
11
|
79.7800
|
XLON
|
984063586361531
|
|
29/04/2024
|
13:36:26
|
BST
|
36
|
79.7800
|
XLON
|
984063586361639
|
|
29/04/2024
|
13:36:26
|
BST
|
40
|
79.7800
|
XLON
|
984063586361640
|
|
29/04/2024
|
13:38:11
|
BST
|
114
|
79.8000
|
XLON
|
984063586361759
|
|
29/04/2024
|
13:42:51
|
BST
|
98
|
79.8000
|
XLON
|
984063586362082
|
|
29/04/2024
|
13:47:12
|
BST
|
45
|
79.7600
|
XLON
|
984063586362340
|
|
29/04/2024
|
13:50:01
|
BST
|
14
|
79.8600
|
XLON
|
984063586362508
|
|
29/04/2024
|
13:50:01
|
BST
|
18
|
79.8600
|
XLON
|
984063586362509
|
|
29/04/2024
|
13:50:01
|
BST
|
38
|
79.8600
|
XLON
|
984063586362505
|
|
29/04/2024
|
13:50:01
|
BST
|
41
|
79.8600
|
XLON
|
984063586362506
|
|
29/04/2024
|
13:50:01
|
BST
|
42
|
79.8600
|
XLON
|
984063586362507
|
|
29/04/2024
|
13:50:01
|
BST
|
66
|
79.8600
|
XLON
|
984063586362504
|
|
29/04/2024
|
13:54:06
|
BST
|
110
|
79.8400
|
XLON
|
984063586362683
|
|
29/04/2024
|
13:54:06
|
BST
|
7
|
79.8600
|
XLON
|
984063586362694
|
|
29/04/2024
|
13:54:06
|
BST
|
41
|
79.8600
|
XLON
|
984063586362693
|
|
29/04/2024
|
13:56:54
|
BST
|
5
|
79.8800
|
XLON
|
984063586363082
|
|
29/04/2024
|
13:56:54
|
BST
|
41
|
79.8800
|
XLON
|
984063586363081
|
|
29/04/2024
|
13:56:54
|
BST
|
76
|
79.8800
|
XLON
|
984063586363077
|
|
29/04/2024
|
13:57:23
|
BST
|
106
|
79.8800
|
XLON
|
984063586363165
|
|
29/04/2024
|
13:58:49
|
BST
|
22
|
79.8200
|
XLON
|
984063586363242
|
|
29/04/2024
|
13:58:49
|
BST
|
41
|
79.8200
|
XLON
|
984063586363241
|
|
29/04/2024
|
13:59:01
|
BST
|
12
|
79.8400
|
XLON
|
984063586363263
|
|
29/04/2024
|
13:59:01
|
BST
|
36
|
79.8400
|
XLON
|
984063586363262
|
|
29/04/2024
|
13:59:09
|
BST
|
128
|
79.8200
|
XLON
|
984063586363275
|
|
29/04/2024
|
14:01:03
|
BST
|
32
|
79.8000
|
XLON
|
984063586363395
|
|
29/04/2024
|
14:01:16
|
BST
|
13
|
79.8000
|
XLON
|
984063586363403
|
|
29/04/2024
|
14:02:05
|
BST
|
1
|
79.7800
|
XLON
|
984063586363471
|
|
29/04/2024
|
14:02:05
|
BST
|
50
|
79.7800
|
XLON
|
984063586363470
|
|
29/04/2024
|
14:05:06
|
BST
|
92
|
79.8200
|
XLON
|
984063586363720
|
|
29/04/2024
|
14:07:01
|
BST
|
10
|
79.8200
|
XLON
|
984063586363911
|
|
29/04/2024
|
14:07:01
|
BST
|
22
|
79.8200
|
XLON
|
984063586363910
|
|
29/04/2024
|
14:07:01
|
BST
|
168
|
79.8200
|
XLON
|
984063586363909
|
|
29/04/2024
|
14:07:24
|
BST
|
108
|
79.8000
|
XLON
|
984063586363992
|
|
29/04/2024
|
14:09:12
|
BST
|
8
|
79.8000
|
XLON
|
984063586364206
|
|
29/04/2024
|
14:09:12
|
BST
|
38
|
79.8000
|
XLON
|
984063586364207
|
|
29/04/2024
|
14:09:12
|
BST
|
40
|
79.8000
|
XLON
|
984063586364208
|
|
29/04/2024
|
14:13:05
|
BST
|
94
|
79.7600
|
XLON
|
984063586364576
|
|
29/04/2024
|
14:13:06
|
BST
|
8
|
79.7600
|
XLON
|
984063586364581
|
|
29/04/2024
|
14:13:06
|
BST
|
41
|
79.7600
|
XLON
|
984063586364580
|
|
29/04/2024
|
14:16:08
|
BST
|
110
|
79.8600
|
XLON
|
984063586364871
|
|
29/04/2024
|
14:16:37
|
BST
|
77
|
79.8600
|
XLON
|
984063586364905
|
|
29/04/2024
|
14:16:57
|
BST
|
14
|
79.8800
|
XLON
|
984063586364956
|
|
29/04/2024
|
14:16:57
|
BST
|
103
|
79.8800
|
XLON
|
984063586364957
|
|
29/04/2024
|
14:16:57
|
BST
|
146
|
79.8800
|
XLON
|
984063586364958
|
|
29/04/2024
|
14:17:39
|
BST
|
48
|
79.9000
|
XLON
|
984063586365092
|
|
29/04/2024
|
14:17:39
|
BST
|
69
|
79.9000
|
XLON
|
984063586365090
|
|
29/04/2024
|
14:18:37
|
BST
|
48
|
79.8800
|
XLON
|
984063586365179
|
|
29/04/2024
|
14:20:47
|
BST
|
16
|
79.8600
|
XLON
|
984063586365398
|
|
29/04/2024
|
14:20:47
|
BST
|
30
|
79.8600
|
XLON
|
984063586365397
|
|
29/04/2024
|
14:22:39
|
BST
|
22
|
79.8800
|
XLON
|
984063586365558
|
|
29/04/2024
|
14:22:39
|
BST
|
104
|
79.8800
|
XLON
|
984063586365557
|
|
29/04/2024
|
14:25:12
|
BST
|
27
|
79.8000
|
XLON
|
984063586365789
|
|
29/04/2024
|
14:29:44
|
BST
|
13
|
79.7400
|
XLON
|
984063586366466
|
|
29/04/2024
|
14:29:44
|
BST
|
20
|
79.7400
|
XLON
|
984063586366465
|
|
29/04/2024
|
14:29:44
|
BST
|
52
|
79.7400
|
XLON
|
984063586366467
|
|
29/04/2024
|
14:30:22
|
BST
|
34
|
79.7000
|
XLON
|
984063586366893
|
|
29/04/2024
|
14:30:22
|
BST
|
81
|
79.7000
|
XLON
|
984063586366894
|
|
29/04/2024
|
14:30:22
|
BST
|
89
|
79.7000
|
XLON
|
984063586366892
|
|
29/04/2024
|
14:30:45
|
BST
|
8
|
79.6600
|
XLON
|
984063586367039
|
|
29/04/2024
|
14:30:45
|
BST
|
10
|
79.6600
|
XLON
|
984063586367037
|
|
29/04/2024
|
14:30:45
|
BST
|
125
|
79.6600
|
XLON
|
984063586367038
|
|
29/04/2024
|
14:32:04
|
BST
|
10
|
79.7000
|
XLON
|
984063586367659
|
|
29/04/2024
|
14:32:04
|
BST
|
14
|
79.7000
|
XLON
|
984063586367657
|
|
29/04/2024
|
14:32:04
|
BST
|
22
|
79.7000
|
XLON
|
984063586367656
|
|
29/04/2024
|
14:32:04
|
BST
|
22
|
79.7000
|
XLON
|
984063586367660
|
|
29/04/2024
|
14:32:04
|
BST
|
42
|
79.7000
|
XLON
|
984063586367655
|
|
29/04/2024
|
14:32:04
|
BST
|
49
|
79.7000
|
XLON
|
984063586367658
|
|
29/04/2024
|
14:32:30
|
BST
|
169
|
79.6600
|
XLON
|
984063586367750
|
|
29/04/2024
|
14:33:31
|
BST
|
5
|
79.6400
|
XLON
|
984063586368133
|
|
29/04/2024
|
14:33:31
|
BST
|
36
|
79.6400
|
XLON
|
984063586368132
|
|
29/04/2024
|
14:33:52
|
BST
|
5
|
79.6400
|
XLON
|
984063586368244
|
|
29/04/2024
|
14:34:10
|
BST
|
6
|
79.6400
|
XLON
|
984063586368325
|
|
29/04/2024
|
14:34:10
|
BST
|
44
|
79.6400
|
XLON
|
984063586368326
|
|
29/04/2024
|
14:34:22
|
BST
|
32
|
79.7000
|
XLON
|
984063586368380
|
|
29/04/2024
|
14:34:22
|
BST
|
50
|
79.7000
|
XLON
|
984063586368381
|
|
29/04/2024
|
14:34:27
|
BST
|
2
|
79.7200
|
XLON
|
984063586368396
|
|
29/04/2024
|
14:34:27
|
BST
|
28
|
79.7200
|
XLON
|
984063586368395
|
|
29/04/2024
|
14:34:27
|
BST
|
42
|
79.7200
|
XLON
|
984063586368394
|
|
29/04/2024
|
14:34:27
|
BST
|
72
|
79.7200
|
XLON
|
984063586368389
|
|
29/04/2024
|
14:34:52
|
BST
|
13
|
79.6600
|
XLON
|
984063586368468
|
|
29/04/2024
|
14:34:52
|
BST
|
22
|
79.6600
|
XLON
|
984063586368467
|
|
29/04/2024
|
14:34:52
|
BST
|
32
|
79.6600
|
XLON
|
984063586368469
|
|
29/04/2024
|
14:34:52
|
BST
|
46
|
79.6600
|
XLON
|
984063586368470
|
|
29/04/2024
|
14:34:52
|
BST
|
200
|
79.6600
|
XLON
|
984063586368462
|
|
29/04/2024
|
14:36:08
|
BST
|
14
|
79.6000
|
XLON
|
984063586368825
|
|
29/04/2024
|
14:36:08
|
BST
|
44
|
79.6000
|
XLON
|
984063586368824
|
|
29/04/2024
|
14:36:18
|
BST
|
3
|
79.6000
|
XLON
|
984063586368856
|
|
29/04/2024
|
14:36:34
|
BST
|
22
|
79.6000
|
XLON
|
984063586368878
|
|
29/04/2024
|
14:36:45
|
BST
|
24
|
79.5800
|
XLON
|
984063586368913
|
|
29/04/2024
|
14:36:45
|
BST
|
48
|
79.5800
|
XLON
|
984063586368914
|
|
29/04/2024
|
14:36:45
|
BST
|
175
|
79.5800
|
XLON
|
984063586368912
|
|
29/04/2024
|
14:37:21
|
BST
|
86
|
79.5600
|
XLON
|
984063586369055
|
|
29/04/2024
|
14:38:04
|
BST
|
77
|
79.5000
|
XLON
|
984063586369217
|
|
29/04/2024
|
14:39:00
|
BST
|
43
|
79.5200
|
XLON
|
984063586369391
|
|
29/04/2024
|
14:39:05
|
BST
|
51
|
79.5000
|
XLON
|
984063586369397
|
|
29/04/2024
|
14:39:12
|
BST
|
11
|
79.5000
|
XLON
|
984063586369434
|
|
29/04/2024
|
14:39:12
|
BST
|
41
|
79.5000
|
XLON
|
984063586369435
|
|
29/04/2024
|
14:39:17
|
BST
|
10
|
79.5200
|
XLON
|
984063586369450
|
|
29/04/2024
|
14:39:17
|
BST
|
40
|
79.5200
|
XLON
|
984063586369446
|
|
29/04/2024
|
14:39:17
|
BST
|
42
|
79.5200
|
XLON
|
984063586369449
|
|
29/04/2024
|
14:39:17
|
BST
|
51
|
79.5200
|
XLON
|
984063586369447
|
|
29/04/2024
|
14:40:01
|
BST
|
54
|
79.4000
|
XLON
|
984063586369583
|
|
29/04/2024
|
14:41:08
|
BST
|
171
|
79.4600
|
XLON
|
984063586369802
|
|
29/04/2024
|
14:41:09
|
BST
|
17
|
79.4600
|
XLON
|
984063586369808
|
|
29/04/2024
|
14:41:09
|
BST
|
39
|
79.4600
|
XLON
|
984063586369807
|
|
29/04/2024
|
14:41:10
|
BST
|
60
|
79.4400
|
XLON
|
984063586369814
|
|
29/04/2024
|
14:41:30
|
BST
|
47
|
79.4400
|
XLON
|
984063586369887
|
|
29/04/2024
|
14:45:31
|
BST
|
23
|
79.4800
|
XLON
|
984063586370568
|
|
29/04/2024
|
14:45:31
|
BST
|
42
|
79.4800
|
XLON
|
984063586370569
|
|
29/04/2024
|
14:45:31
|
BST
|
77
|
79.4800
|
XLON
|
984063586370570
|
|
29/04/2024
|
14:45:31
|
BST
|
110
|
79.4800
|
XLON
|
984063586370567
|
|
29/04/2024
|
14:46:35
|
BST
|
41
|
79.4800
|
XLON
|
984063586370787
|
|
29/04/2024
|
14:46:35
|
BST
|
135
|
79.4800
|
XLON
|
984063586370786
|
|
29/04/2024
|
14:49:23
|
BST
|
56
|
79.5400
|
XLON
|
984063586371318
|
|
29/04/2024
|
14:49:36
|
BST
|
64
|
79.5600
|
XLON
|
984063586371356
|
|
29/04/2024
|
14:50:02
|
BST
|
75
|
79.5600
|
XLON
|
984063586371436
|
|
29/04/2024
|
14:50:02
|
BST
|
187
|
79.5600
|
XLON
|
984063586371428
|
|
29/04/2024
|
14:52:37
|
BST
|
80
|
79.6200
|
XLON
|
984063586371827
|
|
29/04/2024
|
14:53:06
|
BST
|
11
|
79.5800
|
XLON
|
984063586371910
|
|
29/04/2024
|
14:54:36
|
BST
|
46
|
79.5600
|
XLON
|
984063586372103
|
|
29/04/2024
|
14:54:47
|
BST
|
47
|
79.5400
|
XLON
|
984063586372128
|
|
29/04/2024
|
14:56:06
|
BST
|
119
|
79.5400
|
XLON
|
984063586372311
|
|
29/04/2024
|
14:57:07
|
BST
|
1
|
79.5600
|
XLON
|
984063586372601
|
|
29/04/2024
|
14:57:07
|
BST
|
202
|
79.5600
|
XLON
|
984063586372602
|
|
29/04/2024
|
14:58:22
|
BST
|
27
|
79.5000
|
XLON
|
984063586372801
|
|
29/04/2024
|
14:58:22
|
BST
|
43
|
79.5000
|
XLON
|
984063586372800
|
|
29/04/2024
|
15:00:13
|
BST
|
12
|
79.5400
|
XLON
|
984063586373181
|
|
29/04/2024
|
15:00:13
|
BST
|
39
|
79.5400
|
XLON
|
984063586373179
|
|
29/04/2024
|
15:00:13
|
BST
|
42
|
79.5400
|
XLON
|
984063586373180
|
|
29/04/2024
|
15:00:13
|
BST
|
60
|
79.5400
|
XLON
|
984063586373182
|
|
29/04/2024
|
15:00:14
|
BST
|
17
|
79.5400
|
XLON
|
984063586373192
|
|
29/04/2024
|
15:00:14
|
BST
|
25
|
79.5400
|
XLON
|
984063586373191
|
|
29/04/2024
|
15:00:14
|
BST
|
28
|
79.5400
|
XLON
|
984063586373190
|
|
29/04/2024
|
15:00:14
|
BST
|
137
|
79.5400
|
XLON
|
984063586373193
|
|
29/04/2024
|
15:00:38
|
BST
|
27
|
79.5800
|
XLON
|
984063586373266
|
|
29/04/2024
|
15:00:38
|
BST
|
28
|
79.5800
|
XLON
|
984063586373265
|
|
29/04/2024
|
15:00:40
|
BST
|
51
|
79.5600
|
XLON
|
984063586373269
|
|
29/04/2024
|
15:01:04
|
BST
|
45
|
79.5600
|
XLON
|
984063586373305
|
|
29/04/2024
|
15:01:47
|
BST
|
36
|
79.5800
|
XLON
|
984063586373374
|
|
29/04/2024
|
15:01:47
|
BST
|
98
|
79.5800
|
XLON
|
984063586373379
|
|
29/04/2024
|
15:01:47
|
BST
|
157
|
79.5800
|
XLON
|
984063586373375
|
|
29/04/2024
|
15:01:55
|
BST
|
54
|
79.5600
|
XLON
|
984063586373422
|
|
29/04/2024
|
15:03:45
|
BST
|
38
|
79.6200
|
XLON
|
984063586373680
|
|
29/04/2024
|
15:03:45
|
BST
|
81
|
79.6200
|
XLON
|
984063586373681
|
|
29/04/2024
|
15:04:18
|
BST
|
46
|
79.6000
|
XLON
|
984063586373761
|
|
29/04/2024
|
15:04:18
|
BST
|
92
|
79.6000
|
XLON
|
984063586373764
|
|
29/04/2024
|
15:04:18
|
BST
|
148
|
79.6000
|
XLON
|
984063586373762
|
|
29/04/2024
|
15:05:58
|
BST
|
112
|
79.6200
|
XLON
|
984063586374010
|
|
29/04/2024
|
15:06:31
|
BST
|
78
|
79.6000
|
XLON
|
984063586374061
|
|
29/04/2024
|
15:09:07
|
BST
|
71
|
79.5800
|
XLON
|
984063586374301
|
|
29/04/2024
|
15:11:01
|
BST
|
18
|
79.6400
|
XLON
|
984063586374525
|
|
29/04/2024
|
15:11:01
|
BST
|
86
|
79.6400
|
XLON
|
984063586374524
|
|
29/04/2024
|
15:11:35
|
BST
|
20
|
79.6400
|
XLON
|
984063586374580
|
|
29/04/2024
|
15:11:35
|
BST
|
53
|
79.6400
|
XLON
|
984063586374579
|
|
29/04/2024
|
15:14:03
|
BST
|
112
|
79.7000
|
XLON
|
984063586374955
|
|
29/04/2024
|
15:14:54
|
BST
|
1
|
79.7000
|
XLON
|
984063586375093
|
|
29/04/2024
|
15:14:54
|
BST
|
50
|
79.7000
|
XLON
|
984063586375096
|
|
29/04/2024
|
15:14:54
|
BST
|
58
|
79.7000
|
XLON
|
984063586375094
|
|
29/04/2024
|
15:15:02
|
BST
|
8
|
79.6800
|
XLON
|
984063586375138
|
|
29/04/2024
|
15:17:02
|
BST
|
8
|
79.7400
|
XLON
|
984063586375522
|
|
29/04/2024
|
15:17:02
|
BST
|
42
|
79.7400
|
XLON
|
984063586375521
|
|
29/04/2024
|
15:17:02
|
BST
|
72
|
79.7400
|
XLON
|
984063586375520
|
|
29/04/2024
|
15:17:14
|
BST
|
13
|
79.7000
|
XLON
|
984063586375529
|
|
29/04/2024
|
15:17:14
|
BST
|
54
|
79.7000
|
XLON
|
984063586375530
|
|
29/04/2024
|
15:19:49
|
BST
|
44
|
79.6000
|
XLON
|
984063586375851
|
|
29/04/2024
|
15:20:31
|
BST
|
22
|
79.5800
|
XLON
|
984063586376000
|
|
29/04/2024
|
15:20:31
|
BST
|
29
|
79.5800
|
XLON
|
984063586375999
|
|
29/04/2024
|
15:22:26
|
BST
|
43
|
79.5800
|
XLON
|
984063586376277
|
|
29/04/2024
|
15:23:49
|
BST
|
27
|
79.6000
|
XLON
|
984063586376445
|
|
29/04/2024
|
15:23:49
|
BST
|
32
|
79.6000
|
XLON
|
984063586376446
|
|
29/04/2024
|
15:24:04
|
BST
|
120
|
79.5800
|
XLON
|
984063586376467
|
|
29/04/2024
|
15:25:48
|
BST
|
101
|
79.5800
|
XLON
|
984063586376692
|
|
29/04/2024
|
15:29:14
|
BST
|
2
|
79.5200
|
XLON
|
984063586377294
|
|
29/04/2024
|
15:29:14
|
BST
|
11
|
79.5200
|
XLON
|
984063586377292
|
|
29/04/2024
|
15:29:14
|
BST
|
46
|
79.5200
|
XLON
|
984063586377293
|
|
29/04/2024
|
15:29:14
|
BST
|
59
|
79.5200
|
XLON
|
984063586377291
|
|
29/04/2024
|
15:31:47
|
BST
|
163
|
79.4800
|
XLON
|
984063586377729
|
|
29/04/2024
|
15:31:55
|
BST
|
73
|
79.4600
|
XLON
|
984063586377738
|
|
29/04/2024
|
15:32:57
|
BST
|
41
|
79.4200
|
XLON
|
984063586377920
|
|
29/04/2024
|
15:32:57
|
BST
|
62
|
79.4200
|
XLON
|
984063586377919
|
|
29/04/2024
|
15:33:23
|
BST
|
21
|
79.4400
|
XLON
|
984063586377999
|
|
29/04/2024
|
15:33:23
|
BST
|
25
|
79.4400
|
XLON
|
984063586378001
|
|
29/04/2024
|
15:33:23
|
BST
|
81
|
79.4400
|
XLON
|
984063586378000
|
|
29/04/2024
|
15:33:24
|
BST
|
26
|
79.4400
|
XLON
|
984063586378007
|
|
29/04/2024
|
15:33:26
|
BST
|
10
|
79.4200
|
XLON
|
984063586378019
|
|
29/04/2024
|
15:33:26
|
BST
|
178
|
79.4200
|
XLON
|
984063586378018
|
|
29/04/2024
|
15:33:39
|
BST
|
1
|
79.4400
|
XLON
|
984063586378043
|
|
29/04/2024
|
15:33:41
|
BST
|
10
|
79.4400
|
XLON
|
984063586378050
|
|
29/04/2024
|
15:33:42
|
BST
|
14
|
79.4400
|
XLON
|
984063586378066
|
|
29/04/2024
|
15:34:32
|
BST
|
32
|
79.4600
|
XLON
|
984063586378146
|
|
29/04/2024
|
15:34:32
|
BST
|
101
|
79.4600
|
XLON
|
984063586378147
|
|
29/04/2024
|
15:34:37
|
BST
|
41
|
79.4800
|
XLON
|
984063586378176
|
|
29/04/2024
|
15:34:40
|
BST
|
17
|
79.4800
|
XLON
|
984063586378236
|
|
29/04/2024
|
15:34:41
|
BST
|
13
|
79.4800
|
XLON
|
984063586378243
|
|
29/04/2024
|
15:34:41
|
BST
|
31
|
79.4800
|
XLON
|
984063586378244
|
|
29/04/2024
|
15:35:02
|
BST
|
2
|
79.4600
|
XLON
|
984063586378348
|
|
29/04/2024
|
15:35:02
|
BST
|
21
|
79.4600
|
XLON
|
984063586378345
|
|
29/04/2024
|
15:35:02
|
BST
|
42
|
79.4600
|
XLON
|
984063586378346
|
|
29/04/2024
|
15:35:02
|
BST
|
42
|
79.4600
|
XLON
|
984063586378347
|
|
29/04/2024
|
15:35:02
|
BST
|
183
|
79.4600
|
XLON
|
984063586378342
|
|
29/04/2024
|
15:36:05
|
BST
|
47
|
79.3800
|
XLON
|
984063586378574
|
|
29/04/2024
|
15:37:13
|
BST
|
53
|
79.3400
|
XLON
|
984063586378926
|
|
29/04/2024
|
15:38:47
|
BST
|
13
|
79.2800
|
XLON
|
984063586379259
|
|
29/04/2024
|
15:38:47
|
BST
|
21
|
79.2800
|
XLON
|
984063586379258
|
|
29/04/2024
|
15:38:47
|
BST
|
32
|
79.2800
|
XLON
|
984063586379261
|
|
29/04/2024
|
15:38:47
|
BST
|
42
|
79.2800
|
XLON
|
984063586379260
|
|
29/04/2024
|
15:38:57
|
BST
|
55
|
79.2600
|
XLON
|
984063586379280
|
|
29/04/2024
|
15:38:57
|
BST
|
69
|
79.2600
|
XLON
|
984063586379281
|
|
29/04/2024
|
15:40:41
|
BST
|
43
|
79.2600
|
XLON
|
984063586379701
|
|
29/04/2024
|
15:40:50
|
BST
|
13
|
79.2400
|
XLON
|
984063586379713
|
|
29/04/2024
|
15:40:50
|
BST
|
37
|
79.2400
|
XLON
|
984063586379714
|
|
29/04/2024
|
15:42:20
|
BST
|
8
|
79.2000
|
XLON
|
984063586380129
|
|
29/04/2024
|
15:42:20
|
BST
|
82
|
79.2000
|
XLON
|
984063586380128
|
|
29/04/2024
|
15:42:55
|
BST
|
20
|
79.1800
|
XLON
|
984063586380273
|
|
29/04/2024
|
15:43:03
|
BST
|
12
|
79.2400
|
XLON
|
984063586380332
|
|
29/04/2024
|
15:43:03
|
BST
|
25
|
79.2400
|
XLON
|
984063586380329
|
|
29/04/2024
|
15:43:03
|
BST
|
50
|
79.2400
|
XLON
|
984063586380330
|
|
29/04/2024
|
15:43:03
|
BST
|
58
|
79.2400
|
XLON
|
984063586380331
|
|
29/04/2024
|
15:43:03
|
BST
|
59
|
79.2400
|
XLON
|
984063586380333
|
|
29/04/2024
|
15:43:04
|
BST
|
7
|
79.2400
|
XLON
|
984063586380338
|
|
29/04/2024
|
15:43:04
|
BST
|
42
|
79.2400
|
XLON
|
984063586380339
|
|
29/04/2024
|
15:43:10
|
BST
|
38
|
79.2200
|
XLON
|
984063586380405
|
|
29/04/2024
|
15:43:10
|
BST
|
51
|
79.2200
|
XLON
|
984063586380404
|
|
29/04/2024
|
15:43:10
|
BST
|
87
|
79.2200
|
XLON
|
984063586380401
|
|
29/04/2024
|
15:43:10
|
BST
|
94
|
79.2200
|
XLON
|
984063586380402
|
|
29/04/2024
|
15:43:22
|
BST
|
62
|
79.2000
|
XLON
|
984063586380438
|
|
29/04/2024
|
15:44:04
|
BST
|
3
|
79.2200
|
XLON
|
984063586380655
|
|
29/04/2024
|
15:44:04
|
BST
|
38
|
79.2200
|
XLON
|
984063586380654
|
|
29/04/2024
|
15:44:04
|
BST
|
47
|
79.2200
|
XLON
|
984063586380651
|
|
29/04/2024
|
15:44:04
|
BST
|
136
|
79.2200
|
XLON
|
984063586380649
|
|
29/04/2024
|
15:45:58
|
BST
|
24
|
79.2200
|
XLON
|
984063586381243
|
|
29/04/2024
|
15:45:58
|
BST
|
81
|
79.2200
|
XLON
|
984063586381244
|
|
29/04/2024
|
15:46:38
|
BST
|
51
|
79.2000
|
XLON
|
984063586381439
|
|
29/04/2024
|
15:47:33
|
BST
|
60
|
79.1600
|
XLON
|
984063586381649
|
|
29/04/2024
|
15:48:22
|
BST
|
80
|
79.1200
|
XLON
|
984063586381889
|
|
29/04/2024
|
15:48:49
|
BST
|
76
|
79.1600
|
XLON
|
984063586382074
|
|
29/04/2024
|
15:50:05
|
BST
|
46
|
79.1400
|
XLON
|
984063586382296
|
|
29/04/2024
|
15:50:13
|
BST
|
122
|
79.1200
|
XLON
|
984063586382336
|
|
29/04/2024
|
15:52:01
|
BST
|
49
|
79.0400
|
XLON
|
984063586382667
|
|
29/04/2024
|
15:52:41
|
BST
|
46
|
79.0400
|
XLON
|
984063586382875
|
|
29/04/2024
|
15:53:12
|
BST
|
79
|
79.0400
|
XLON
|
984063586382950
|
|
29/04/2024
|
15:55:30
|
BST
|
41
|
79.1200
|
XLON
|
984063586383489
|
|
29/04/2024
|
15:55:41
|
BST
|
40
|
79.1400
|
XLON
|
984063586383524
|
|
29/04/2024
|
15:55:41
|
BST
|
54
|
79.1400
|
XLON
|
984063586383525
|
|
29/04/2024
|
15:56:40
|
BST
|
50
|
79.1800
|
XLON
|
984063586383778
|
|
29/04/2024
|
15:57:03
|
BST
|
156
|
79.1600
|
XLON
|
984063586383907
|
|
29/04/2024
|
15:57:33
|
BST
|
42
|
79.1000
|
XLON
|
984063586384041
|
|
29/04/2024
|
15:59:05
|
BST
|
126
|
79.1200
|
XLON
|
984063586384317
|
|
29/04/2024
|
16:00:15
|
BST
|
48
|
79.0600
|
XLON
|
984063586384846
|
|
29/04/2024
|
16:01:07
|
BST
|
107
|
79.0800
|
XLON
|
984063586385088
|
|
29/04/2024
|
16:02:39
|
BST
|
6
|
79.0600
|
XLON
|
984063586385502
|
|
29/04/2024
|
16:02:39
|
BST
|
96
|
79.0600
|
XLON
|
984063586385501
|
|
29/04/2024
|
16:02:49
|
BST
|
55
|
79.0400
|
XLON
|
984063586385524
|
|
29/04/2024
|
16:04:06
|
BST
|
43
|
79.0400
|
XLON
|
984063586386024
|
|
29/04/2024
|
16:04:06
|
BST
|
70
|
79.0400
|
XLON
|
984063586386026
|
|
29/04/2024
|
16:05:24
|
BST
|
49
|
79.0400
|
XLON
|
984063586386310
|
|
29/04/2024
|
16:05:27
|
BST
|
114
|
79.0400
|
XLON
|
984063586386346
|
|
29/04/2024
|
16:06:40
|
BST
|
43
|
79.0600
|
XLON
|
984063586386876
|
|
29/04/2024
|
16:06:57
|
BST
|
45
|
79.0800
|
XLON
|
984063586386932
|
|
29/04/2024
|
16:07:16
|
BST
|
50
|
79.0800
|
XLON
|
984063586387107
|
|
29/04/2024
|
16:09:16
|
BST
|
50
|
79.1600
|
XLON
|
984063586387722
|
|
29/04/2024
|
16:09:44
|
BST
|
52
|
79.1800
|
XLON
|
984063586387834
|
|
29/04/2024
|
16:09:52
|
BST
|
129
|
79.1400
|
XLON
|
984063586387868
|
|
29/04/2024
|
16:10:36
|
BST
|
54
|
79.1200
|
XLON
|
984063586388158
|
|
29/04/2024
|
16:11:48
|
BST
|
15
|
79.1200
|
XLON
|
984063586388483
|
|
29/04/2024
|
16:11:48
|
BST
|
74
|
79.1200
|
XLON
|
984063586388478
|
|
29/04/2024
|
16:11:48
|
BST
|
90
|
79.1200
|
XLON
|
984063586388482
|
|
29/04/2024
|
16:12:53
|
BST
|
85
|
79.0600
|
XLON
|
984063586388739
|
|
29/04/2024
|
16:13:59
|
BST
|
49
|
79.0400
|
XLON
|
984063586389099
|
|
29/04/2024
|
16:15:06
|
BST
|
79
|
79.0400
|
XLON
|
984063586389430
|
|
29/04/2024
|
16:15:17
|
BST
|
82
|
79.0600
|
XLON
|
984063586389500
|
|
29/04/2024
|
16:16:16
|
BST
|
96
|
79.0600
|
XLON
|
984063586389780
|
|
29/04/2024
|
16:16:49
|
BST
|
62
|
79.0000
|
XLON
|
984063586389863
|
|
29/04/2024
|
16:17:24
|
BST
|
45
|
78.9800
|
XLON
|
984063586389988
|
|
29/04/2024
|
16:17:58
|
BST
|
54
|
78.9800
|
XLON
|
984063586390160
|
|
29/04/2024
|
16:18:37
|
BST
|
66
|
79.0200
|
XLON
|
984063586390270
|
|
29/04/2024
|
16:19:38
|
BST
|
48
|
79.0800
|
XLON
|
984063586390481
|
|
29/04/2024
|
16:20:36
|
BST
|
28
|
79.0600
|
XLON
|
984063586390694
|
|
29/04/2024
|
16:20:36
|
BST
|
69
|
79.0600
|
XLON
|
984063586390689
|
|
29/04/2024
|
16:20:36
|
BST
|
72
|
79.0600
|
XLON
|
984063586390693
|
|
29/04/2024
|
16:20:52
|
BST
|
63
|
79.0200
|
XLON
|
984063586390776
|
|
29/04/2024
|
16:21:48
|
BST
|
49
|
79.0000
|
XLON
|
984063586391047
|
|
29/04/2024
|
16:22:43
|
BST
|
2
|
79.0200
|
XLON
|
984063586391269
|
|
29/04/2024
|
16:22:43
|
BST
|
63
|
79.0200
|
XLON
|
984063586391263
|
|
29/04/2024
|
16:22:43
|
BST
|
72
|
79.0200
|
XLON
|
984063586391268
|
|
29/04/2024
|
16:24:11
|
BST
|
42
|
79.0200
|
XLON
|
984063586391741
|
|
29/04/2024
|
16:24:11
|
BST
|
54
|
79.0200
|
XLON
|
984063586391742
|
|
29/04/2024
|
16:25:11
|
BST
|
164
|
79.0400
|
XLON
|
984063586392011
|
|
29/04/2024
|
16:26:22
|
BST
|
41
|
79.0200
|
XLON
|
984063586392359
|
|
29/04/2024
|
16:26:22
|
BST
|
51
|
79.0200
|
XLON
|
984063586392353
|
|
29/04/2024
|
16:26:22
|
BST
|
72
|
79.0200
|
XLON
|
984063586392358
|
|
29/04/2024
|
16:27:03
|
BST
|
45
|
79.0000
|
XLON
|
984063586392532
|
|
29/04/2024
|
16:27:50
|
BST
|
33
|
78.9800
|
XLON
|
984063586392694
|
|
29/04/2024
|
16:27:53
|
BST
|
47
|
78.9800
|
XLON
|
984063586392705
|
|
29/04/2024
|
16:28:50
|
BST
|
62
|
79.0000
|
XLON
|
984063586392858
|
|
29/04/2024
|
16:29:07
|
BST
|
6
|
79.0000
|
XLON
|
984063586392926
|
|
29/04/2024
|
16:29:33
|
BST
|
50
|
78.9800
|
XLON
|
984063586393065
|
|
29/04/2024
|
16:29:58
|
BST
|
5
|
78.9800
|
XLON
|
984063586393230
|
|
|
|
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
POSFLFEDSTIAFIS
Intercontinental Hotels (LSE:IHG)
Gráfica de Acción Histórica
De Abr 2024 a May 2024
Intercontinental Hotels (LSE:IHG)
Gráfica de Acción Histórica
De May 2023 a May 2024
