RNS Number : 9791H
InterContinental Hotels Group PLC
02 August 2023
| 02 August 2023 InterContinental Hotels Group PLC (the Company) Purchase of own shares The Company announces that on 01 August 2023 it purchased the following number of its ordinary shares of 20340/399pence each through Goldman Sachs International ("GSI") on the London Stock Exchange in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 5 May 2023 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 21 February 2023, as announced on 21 February 2023. | | | Date of purchase: | 01 August 2023 | | | | | Aggregate number of ordinary shares purchased: | 40,000 | | | | | Lowest price paid per share: | £ 57.3200 | | | | | Highest price paid per share: | £ 57.8600 | | | | | Average price paid per share: | £ 57.6649 | | | | The Company intends to cancel the purchased shares. Following the above transaction, the Company has 167,782,398 ordinary shares in issue (excluding 7,506,782 held in treasury). A full breakdown of the individual purchases by GSI is included below. Enquiries to: InterContinental Hotels Group PLC: Investor Relations: Stuart Ford (+44 (0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905 720); Joe Simpson (+44 (0)7976 862 072) Media Relations: Mike Ward (+44 (0)7795 257 407) | | | Schedule of Purchases Shares purchased: 40,000 (ISIN: GB00BHJYC057) Date of purchases: 01 August 2023 Investment firm: GSI Aggregated information: | | | | London Stock Exchange | Cboe BXE | Cboe CXE | Turquoise | | Number of ordinary shares purchased | 40,000 | | | | | Highest price paid (per ordinary share) | £ 57.8600 | | | | | Lowest price paid (per ordinary share) | £ 57.3200 | | | | | Volume weighted average price paid(per ordinary share) | £ 57.6649 | | | | | | |
| | | Transaction Date | Time | Time Zone | Volume | Price (GBP) | Trading Venue | Transaction ID | | 01/08/2023 | 10:08:16 | BST | 26 | 57.3800 | XLON | 815838307295636 | | 01/08/2023 | 10:08:16 | BST | 70 | 57.3800 | XLON | 815838307295634 | | 01/08/2023 | 10:08:16 | BST | 113 | 57.3800 | XLON | 815838307295635 | | 01/08/2023 | 10:31:00 | BST | 92 | 57.3600 | XLON | 815838307297102 | | 01/08/2023 | 10:42:21 | BST | 158 | 57.3200 | XLON | 815838307297822 | | 01/08/2023 | 10:43:47 | BST | 121 | 57.3600 | XLON | 815838307297914 | | 01/08/2023 | 10:50:14 | BST | 157 | 57.3800 | XLON | 815838307298204 | | 01/08/2023 | 10:51:42 | BST | 111 | 57.4000 | XLON | 815838307298325 | | 01/08/2023 | 10:56:10 | BST | 64 | 57.3600 | XLON | 815838307298655 | | 01/08/2023 | 10:56:10 | BST | 176 | 57.3600 | XLON | 815838307298656 | | 01/08/2023 | 10:59:32 | BST | 37 | 57.4800 | XLON | 815838307298810 | | 01/08/2023 | 10:59:37 | BST | 38 | 57.4800 | XLON | 815838307298817 | | 01/08/2023 | 10:59:42 | BST | 37 | 57.4800 | XLON | 815838307298823 | | 01/08/2023 | 10:59:43 | BST | 37 | 57.4600 | XLON | 815838307298827 | | 01/08/2023 | 10:59:43 | BST | 149 | 57.4600 | XLON | 815838307298828 | | 01/08/2023 | 10:59:43 | BST | 376 | 57.4600 | XLON | 815838307298826 | | 01/08/2023 | 11:01:11 | BST | 31 | 57.4800 | XLON | 815838307298941 | | 01/08/2023 | 11:01:11 | BST | 62 | 57.4800 | XLON | 815838307298942 | | 01/08/2023 | 11:03:21 | BST | 25 | 57.5000 | XLON | 815838307299080 | | 01/08/2023 | 11:03:21 | BST | 37 | 57.5000 | XLON | 815838307299081 | | 01/08/2023 | 11:03:25 | BST | 15 | 57.4800 | XLON | 815838307299088 | | 01/08/2023 | 11:03:25 | BST | 87 | 57.4800 | XLON | 815838307299089 | | 01/08/2023 | 11:07:12 | BST | 45 | 57.5000 | XLON | 815838307299254 | | 01/08/2023 | 11:07:13 | BST | 369 | 57.4800 | XLON | 815838307299257 | | 01/08/2023 | 11:07:40 | BST | 70 | 57.4800 | XLON | 815838307299279 | | 01/08/2023 | 11:07:40 | BST | 101 | 57.4800 | XLON | 815838307299280 | | 01/08/2023 | 11:10:01 | BST | 7 | 57.5200 | XLON | 815838307299415 | | 01/08/2023 | 11:10:01 | BST | 376 | 57.5200 | XLON | 815838307299416 | | 01/08/2023 | 11:10:01 | BST | 47 | 57.5400 | XLON | 815838307299412 | | 01/08/2023 | 11:27:24 | BST | 111 | 57.6000 | XLON | 815838307300120 | | 01/08/2023 | 11:27:45 | BST | 112 | 57.6000 | XLON | 815838307300145 | | 01/08/2023 | 11:38:54 | BST | 92 | 57.6400 | XLON | 815838307300589 | | 01/08/2023 | 11:47:03 | BST | 6 | 57.6800 | XLON | 815838307301095 | | 01/08/2023 | 11:47:03 | BST | 103 | 57.6800 | XLON | 815838307301094 | | 01/08/2023 | 11:47:03 | BST | 275 | 57.6800 | XLON | 815838307301093 | | 01/08/2023 | 11:47:15 | BST | 116 | 57.6600 | XLON | 815838307301098 | | 01/08/2023 | 11:50:18 | BST | 162 | 57.7000 | XLON | 815838307301336 | | 01/08/2023 | 12:01:09 | BST | 266 | 57.7400 | XLON | 815838307301865 | | 01/08/2023 | 12:02:37 | BST | 123 | 57.7800 | XLON | 815838307301960 | | 01/08/2023 | 12:03:12 | BST | 60 | 57.7400 | XLON | 815838307301972 | | 01/08/2023 | 12:03:12 | BST | 84 | 57.7400 | XLON | 815838307301971 | | 01/08/2023 | 12:16:03 | BST | 102 | 57.7000 | XLON | 815838307302593 | | 01/08/2023 | 12:30:04 | BST | 43 | 57.6600 | XLON | 815838307303062 | | 01/08/2023 | 12:30:04 | BST | 185 | 57.6600 | XLON | 815838307303061 | | 01/08/2023 | 12:39:50 | BST | 102 | 57.6000 | XLON | 815838307303403 | | 01/08/2023 | 12:43:44 | BST | 89 | 57.5800 | XLON | 815838307303621 | | 01/08/2023 | 12:43:44 | BST | 2 | 57.6000 | XLON | 815838307303617 | | 01/08/2023 | 12:43:44 | BST | 7 | 57.6000 | XLON | 815838307303615 | | 01/08/2023 | 12:43:44 | BST | 31 | 57.6000 | XLON | 815838307303618 | | 01/08/2023 | 12:43:44 | BST | 38 | 57.6000 | XLON | 815838307303620 | | 01/08/2023 | 12:43:44 | BST | 59 | 57.6000 | XLON | 815838307303616 | | 01/08/2023 | 12:43:44 | BST | 104 | 57.6000 | XLON | 815838307303619 | | 01/08/2023 | 12:46:56 | BST | 8 | 57.5600 | XLON | 815838307303801 | | 01/08/2023 | 12:46:56 | BST | 30 | 57.5600 | XLON | 815838307303796 | | 01/08/2023 | 12:46:56 | BST | 59 | 57.5600 | XLON | 815838307303797 | | 01/08/2023 | 12:46:56 | BST | 59 | 57.5600 | XLON | 815838307303798 | | 01/08/2023 | 12:46:56 | BST | 67 | 57.5600 | XLON | 815838307303800 | | 01/08/2023 | 12:46:56 | BST | 107 | 57.5600 | XLON | 815838307303799 | | 01/08/2023 | 12:48:20 | BST | 252 | 57.5600 | XLON | 815838307303861 | | 01/08/2023 | 12:50:14 | BST | 11 | 57.6000 | XLON | 815838307304028 | | 01/08/2023 | 12:50:14 | BST | 12 | 57.6000 | XLON | 815838307304027 | | 01/08/2023 | 12:50:14 | BST | 14 | 57.6000 | XLON | 815838307304026 | | 01/08/2023 | 12:50:14 | BST | 45 | 57.6000 | XLON | 815838307304029 | | 01/08/2023 | 12:50:14 | BST | 221 | 57.6000 | XLON | 815838307304030 | | 01/08/2023 | 12:51:18 | BST | 115 | 57.6000 | XLON | 815838307304053 | | 01/08/2023 | 12:54:20 | BST | 92 | 57.5200 | XLON | 815838307304318 | | 01/08/2023 | 12:54:20 | BST | 84 | 57.5400 | XLON | 815838307304313 | | 01/08/2023 | 13:01:10 | BST | 188 | 57.5600 | XLON | 815838307305178 | | 01/08/2023 | 13:07:18 | BST | 318 | 57.5600 | XLON | 815838307305527 | | 01/08/2023 | 13:11:05 | BST | 97 | 57.5800 | XLON | 815838307305764 | | 01/08/2023 | 13:12:59 | BST | 34 | 57.5600 | XLON | 815838307305857 | | 01/08/2023 | 13:12:59 | BST | 40 | 57.5600 | XLON | 815838307305854 | | 01/08/2023 | 13:12:59 | BST | 74 | 57.5600 | XLON | 815838307305856 | | 01/08/2023 | 13:12:59 | BST | 107 | 57.5600 | XLON | 815838307305853 | | 01/08/2023 | 13:17:46 | BST | 107 | 57.6400 | XLON | 815838307306165 | | 01/08/2023 | 13:17:47 | BST | 107 | 57.6400 | XLON | 815838307306166 | | 01/08/2023 | 13:17:47 | BST | 107 | 57.6400 | XLON | 815838307306167 | | 01/08/2023 | 13:17:47 | BST | 180 | 57.6400 | XLON | 815838307306168 | | 01/08/2023 | 13:17:48 | BST | 89 | 57.6400 | XLON | 815838307306169 | | 01/08/2023 | 13:17:57 | BST | 373 | 57.6800 | XLON | 815838307306204 | | 01/08/2023 | 13:17:57 | BST | 121 | 57.7000 | XLON | 815838307306202 | | 01/08/2023 | 13:17:58 | BST | 311 | 57.6800 | XLON | 815838307306206 | | 01/08/2023 | 13:17:59 | BST | 352 | 57.6800 | XLON | 815838307306210 | | 01/08/2023 | 13:18:00 | BST | 67 | 57.7000 | XLON | 815838307306215 | | 01/08/2023 | 13:18:00 | BST | 70 | 57.7000 | XLON | 815838307306213 | | 01/08/2023 | 13:18:00 | BST | 106 | 57.7000 | XLON | 815838307306214 | | 01/08/2023 | 13:18:03 | BST | 90 | 57.6800 | XLON | 815838307306238 | | 01/08/2023 | 13:18:38 | BST | 76 | 57.6800 | XLON | 815838307306267 | | 01/08/2023 | 13:18:38 | BST | 79 | 57.6800 | XLON | 815838307306268 | | 01/08/2023 | 13:19:04 | BST | 35 | 57.6200 | XLON | 815838307306287 | | 01/08/2023 | 13:19:04 | BST | 337 | 57.6200 | XLON | 815838307306286 | | 01/08/2023 | 13:26:29 | BST | 149 | 57.5600 | XLON | 815838307306710 | | 01/08/2023 | 13:26:29 | BST | 223 | 57.5600 | XLON | 815838307306712 | | 01/08/2023 | 13:28:45 | BST | 16 | 57.6000 | XLON | 815838307306807 | | 01/08/2023 | 13:28:45 | BST | 66 | 57.6000 | XLON | 815838307306806 | | 01/08/2023 | 13:31:44 | BST | 81 | 57.5600 | XLON | 815838307306953 | | 01/08/2023 | 13:31:44 | BST | 83 | 57.5600 | XLON | 815838307306956 | | 01/08/2023 | 13:36:41 | BST | 92 | 57.6200 | XLON | 815838307307188 | | 01/08/2023 | 13:41:01 | BST | 50 | 57.6800 | XLON | 815838307307356 | | 01/08/2023 | 13:41:01 | BST | 154 | 57.6800 | XLON | 815838307307355 | | 01/08/2023 | 13:42:00 | BST | 66 | 57.6800 | XLON | 815838307307399 | | 01/08/2023 | 13:45:20 | BST | 1 | 57.7200 | XLON | 815838307307611 | | 01/08/2023 | 13:45:20 | BST | 18 | 57.7200 | XLON | 815838307307612 | | 01/08/2023 | 13:45:45 | BST | 80 | 57.6800 | XLON | 815838307307638 | | 01/08/2023 | 13:45:45 | BST | 80 | 57.7000 | XLON | 815838307307635 | | 01/08/2023 | 13:45:45 | BST | 186 | 57.7000 | XLON | 815838307307636 | | 01/08/2023 | 13:45:45 | BST | 370 | 57.7000 | XLON | 815838307307634 | | 01/08/2023 | 13:49:43 | BST | 63 | 57.6600 | XLON | 815838307307942 | | 01/08/2023 | 13:49:43 | BST | 90 | 57.6600 | XLON | 815838307307941 | | 01/08/2023 | 13:49:43 | BST | 95 | 57.6600 | XLON | 815838307307940 | | 01/08/2023 | 14:00:30 | BST | 129 | 57.7000 | XLON | 815838307308495 | | 01/08/2023 | 14:08:30 | BST | 106 | 57.6000 | XLON | 815838307308943 | | 01/08/2023 | 14:23:52 | BST | 124 | 57.6200 | XLON | 815838307309791 | | 01/08/2023 | 14:28:16 | BST | 117 | 57.6600 | XLON | 815838307310086 | | 01/08/2023 | 14:30:03 | BST | 9 | 57.6600 | XLON | 815838307310294 | | 01/08/2023 | 14:30:03 | BST | 16 | 57.6600 | XLON | 815838307310293 | | 01/08/2023 | 14:30:03 | BST | 95 | 57.6600 | XLON | 815838307310295 | | 01/08/2023 | 14:31:05 | BST | 222 | 57.6800 | XLON | 815838307310464 | | 01/08/2023 | 14:33:18 | BST | 96 | 57.7200 | XLON | 815838307310828 | | 01/08/2023 | 14:33:18 | BST | 370 | 57.7200 | XLON | 815838307310827 | | 01/08/2023 | 14:33:51 | BST | 106 | 57.7200 | XLON | 815838307310878 | | 01/08/2023 | 14:36:09 | BST | 6 | 57.7600 | XLON | 815838307311368 | | 01/08/2023 | 14:36:09 | BST | 37 | 57.7600 | XLON | 815838307311366 | | 01/08/2023 | 14:36:09 | BST | 56 | 57.7600 | XLON | 815838307311367 | | 01/08/2023 | 14:36:10 | BST | 303 | 57.7400 | XLON | 815838307311369 | | 01/08/2023 | 14:36:40 | BST | 95 | 57.7200 | XLON | 815838307311415 | | 01/08/2023 | 14:37:29 | BST | 92 | 57.7400 | XLON | 815838307311605 | | 01/08/2023 | 14:37:29 | BST | 150 | 57.7400 | XLON | 815838307311606 | | 01/08/2023 | 14:37:51 | BST | 106 | 57.7200 | XLON | 815838307311650 | | 01/08/2023 | 14:38:04 | BST | 82 | 57.7600 | XLON | 815838307311724 | | 01/08/2023 | 14:38:04 | BST | 177 | 57.7600 | XLON | 815838307311725 | | 01/08/2023 | 14:40:04 | BST | 40 | 57.7600 | XLON | 815838307312011 | | 01/08/2023 | 14:40:04 | BST | 50 | 57.7600 | XLON | 815838307312012 | | 01/08/2023 | 14:41:40 | BST | 55 | 57.7800 | XLON | 815838307312165 | | 01/08/2023 | 14:41:40 | BST | 55 | 57.7800 | XLON | 815838307312166 | | 01/08/2023 | 14:41:40 | BST | 95 | 57.7800 | XLON | 815838307312167 | | 01/08/2023 | 14:41:40 | BST | 101 | 57.7800 | XLON | 815838307312168 | | 01/08/2023 | 14:41:54 | BST | 49 | 57.7800 | XLON | 815838307312180 | | 01/08/2023 | 14:42:24 | BST | 12 | 57.8000 | XLON | 815838307312258 | | 01/08/2023 | 14:42:24 | BST | 24 | 57.8000 | XLON | 815838307312255 | | 01/08/2023 | 14:42:24 | BST | 45 | 57.8000 | XLON | 815838307312254 | | 01/08/2023 | 14:42:24 | BST | 55 | 57.8000 | XLON | 815838307312256 | | 01/08/2023 | 14:42:24 | BST | 55 | 57.8000 | XLON | 815838307312257 | | 01/08/2023 | 14:42:37 | BST | 28 | 57.8200 | XLON | 815838307312292 | | 01/08/2023 | 14:42:37 | BST | 49 | 57.8200 | XLON | 815838307312294 | | 01/08/2023 | 14:42:37 | BST | 60 | 57.8200 | XLON | 815838307312293 | | 01/08/2023 | 14:43:02 | BST | 75 | 57.8000 | XLON | 815838307312326 | | 01/08/2023 | 14:43:02 | BST | 220 | 57.8000 | XLON | 815838307312327 | | 01/08/2023 | 14:43:19 | BST | 153 | 57.8000 | XLON | 815838307312337 | | 01/08/2023 | 14:45:00 | BST | 181 | 57.8200 | XLON | 815838307312473 | | 01/08/2023 | 14:45:00 | BST | 326 | 57.8200 | XLON | 815838307312470 | | 01/08/2023 | 14:46:03 | BST | 15 | 57.8400 | XLON | 815838307312604 | | 01/08/2023 | 14:46:03 | BST | 63 | 57.8400 | XLON | 815838307312603 | | 01/08/2023 | 14:46:03 | BST | 90 | 57.8400 | XLON | 815838307312602 | | 01/08/2023 | 14:46:03 | BST | 91 | 57.8400 | XLON | 815838307312595 | | 01/08/2023 | 14:47:12 | BST | 24 | 57.8200 | XLON | 815838307312725 | | 01/08/2023 | 14:47:12 | BST | 38 | 57.8200 | XLON | 815838307312724 | | 01/08/2023 | 14:47:12 | BST | 55 | 57.8200 | XLON | 815838307312723 | | 01/08/2023 | 14:47:12 | BST | 80 | 57.8200 | XLON | 815838307312722 | | 01/08/2023 | 14:47:12 | BST | 81 | 57.8200 | XLON | 815838307312719 | | 01/08/2023 | 14:48:06 | BST | 36 | 57.8200 | XLON | 815838307312868 | | 01/08/2023 | 14:48:06 | BST | 51 | 57.8200 | XLON | 815838307312869 | | 01/08/2023 | 14:48:06 | BST | 120 | 57.8200 | XLON | 815838307312872 | | 01/08/2023 | 14:48:44 | BST | 91 | 57.8200 | XLON | 815838307312988 | | 01/08/2023 | 14:49:45 | BST | 93 | 57.8000 | XLON | 815838307313108 | | 01/08/2023 | 14:50:29 | BST | 142 | 57.7800 | XLON | 815838307313194 | | 01/08/2023 | 14:50:29 | BST | 169 | 57.7800 | XLON | 815838307313195 | | 01/08/2023 | 14:51:08 | BST | 72 | 57.7000 | XLON | 815838307313247 | | 01/08/2023 | 14:51:08 | BST | 98 | 57.7000 | XLON | 815838307313248 | | 01/08/2023 | 14:53:34 | BST | 345 | 57.7400 | XLON | 815838307313417 | | 01/08/2023 | 14:54:41 | BST | 7 | 57.8000 | XLON | 815838307313497 | | 01/08/2023 | 14:54:41 | BST | 29 | 57.8000 | XLON | 815838307313495 | | 01/08/2023 | 14:54:41 | BST | 69 | 57.8000 | XLON | 815838307313496 | | 01/08/2023 | 14:55:20 | BST | 48 | 57.8000 | XLON | 815838307313581 | | 01/08/2023 | 14:55:20 | BST | 107 | 57.8000 | XLON | 815838307313580 | | 01/08/2023 | 14:55:31 | BST | 86 | 57.7800 | XLON | 815838307313592 | | 01/08/2023 | 14:55:31 | BST | 198 | 57.7800 | XLON | 815838307313591 | | 01/08/2023 | 14:56:47 | BST | 244 | 57.7800 | XLON | 815838307313704 | | 01/08/2023 | 14:57:06 | BST | 4 | 57.7600 | XLON | 815838307313722 | | 01/08/2023 | 14:57:06 | BST | 76 | 57.7600 | XLON | 815838307313721 | | 01/08/2023 | 14:59:59 | BST | 42 | 57.7800 | XLON | 815838307313943 | | 01/08/2023 | 14:59:59 | BST | 257 | 57.7800 | XLON | 815838307313942 | | 01/08/2023 | 14:59:59 | BST | 298 | 57.7800 | XLON | 815838307313935 | | 01/08/2023 | 15:01:23 | BST | 114 | 57.7600 | XLON | 815838307314162 | | 01/08/2023 | 15:01:23 | BST | 121 | 57.7600 | XLON | 815838307314161 | | 01/08/2023 | 15:03:18 | BST | 9 | 57.7800 | XLON | 815838307314366 | | 01/08/2023 | 15:03:18 | BST | 147 | 57.7800 | XLON | 815838307314365 | | 01/08/2023 | 15:03:18 | BST | 250 | 57.7800 | XLON | 815838307314363 | | 01/08/2023 | 15:04:30 | BST | 36 | 57.7600 | XLON | 815838307314496 | | 01/08/2023 | 15:04:30 | BST | 59 | 57.7600 | XLON | 815838307314497 | | 01/08/2023 | 15:04:55 | BST | 98 | 57.7600 | XLON | 815838307314526 | | 01/08/2023 | 15:05:02 | BST | 80 | 57.7600 | XLON | 815838307314547 | | 01/08/2023 | 15:05:07 | BST | 94 | 57.7600 | XLON | 815838307314558 | | 01/08/2023 | 15:06:12 | BST | 123 | 57.7600 | XLON | 815838307314641 | | 01/08/2023 | 15:06:24 | BST | 93 | 57.7400 | XLON | 815838307314662 | | 01/08/2023 | 15:07:00 | BST | 85 | 57.7200 | XLON | 815838307314726 | | 01/08/2023 | 15:08:56 | BST | 30 | 57.7800 | XLON | 815838307314964 | | 01/08/2023 | 15:08:56 | BST | 45 | 57.7800 | XLON | 815838307314963 | | 01/08/2023 | 15:09:08 | BST | 66 | 57.7600 | XLON | 815838307314972 | | 01/08/2023 | 15:09:08 | BST | 100 | 57.7600 | XLON | 815838307314970 | | 01/08/2023 | 15:09:08 | BST | 158 | 57.7600 | XLON | 815838307314971 | | 01/08/2023 | 15:10:01 | BST | 31 | 57.7400 | XLON | 815838307315037 | | 01/08/2023 | 15:10:01 | BST | 69 | 57.7400 | XLON | 815838307315036 | | 01/08/2023 | 15:10:01 | BST | 114 | 57.7400 | XLON | 815838307315034 | | 01/08/2023 | 15:11:27 | BST | 314 | 57.7200 | XLON | 815838307315220 | | 01/08/2023 | 15:13:03 | BST | 80 | 57.7400 | XLON | 815838307315463 | | 01/08/2023 | 15:13:25 | BST | 26 | 57.7400 | XLON | 815838307315499 | | 01/08/2023 | 15:13:43 | BST | 24 | 57.7400 | XLON | 815838307315538 | | 01/08/2023 | 15:13:43 | BST | 116 | 57.7400 | XLON | 815838307315537 | | 01/08/2023 | 15:14:18 | BST | 148 | 57.7600 | XLON | 815838307315625 | | 01/08/2023 | 15:14:18 | BST | 148 | 57.7600 | XLON | 815838307315629 | | 01/08/2023 | 15:14:18 | BST | 211 | 57.7600 | XLON | 815838307315626 | | 01/08/2023 | 15:16:03 | BST | 7 | 57.7600 | XLON | 815838307315855 | | 01/08/2023 | 15:16:03 | BST | 192 | 57.7600 | XLON | 815838307315854 | | 01/08/2023 | 15:18:09 | BST | 6 | 57.7600 | XLON | 815838307316116 | | 01/08/2023 | 15:19:00 | BST | 51 | 57.7400 | XLON | 815838307316217 | | 01/08/2023 | 15:19:00 | BST | 67 | 57.7400 | XLON | 815838307316215 | | 01/08/2023 | 15:19:00 | BST | 67 | 57.7400 | XLON | 815838307316216 | | 01/08/2023 | 15:19:00 | BST | 86 | 57.7400 | XLON | 815838307316213 | | 01/08/2023 | 15:19:00 | BST | 86 | 57.7400 | XLON | 815838307316214 | | 01/08/2023 | 15:19:00 | BST | 365 | 57.7400 | XLON | 815838307316212 | | 01/08/2023 | 15:20:01 | BST | 105 | 57.7400 | XLON | 815838307316342 | | 01/08/2023 | 15:22:00 | BST | 41 | 57.7800 | XLON | 815838307316492 | | 01/08/2023 | 15:22:00 | BST | 77 | 57.7800 | XLON | 815838307316491 | | 01/08/2023 | 15:22:21 | BST | 39 | 57.8000 | XLON | 815838307316564 | | 01/08/2023 | 15:22:21 | BST | 59 | 57.8000 | XLON | 815838307316565 | | 01/08/2023 | 15:22:45 | BST | 51 | 57.7800 | XLON | 815838307316613 | | 01/08/2023 | 15:22:45 | BST | 80 | 57.8000 | XLON | 815838307316610 | | 01/08/2023 | 15:23:06 | BST | 266 | 57.7800 | XLON | 815838307316643 | | 01/08/2023 | 15:23:50 | BST | 7 | 57.7600 | XLON | 815838307316725 | | 01/08/2023 | 15:23:50 | BST | 24 | 57.7600 | XLON | 815838307316727 | | 01/08/2023 | 15:23:50 | BST | 100 | 57.7600 | XLON | 815838307316726 | | 01/08/2023 | 15:23:50 | BST | 150 | 57.7600 | XLON | 815838307316729 | | 01/08/2023 | 15:24:45 | BST | 76 | 57.7200 | XLON | 815838307316814 | | 01/08/2023 | 15:25:31 | BST | 88 | 57.7200 | XLON | 815838307316877 | | 01/08/2023 | 15:26:52 | BST | 4 | 57.7200 | XLON | 815838307317031 | | 01/08/2023 | 15:26:52 | BST | 86 | 57.7200 | XLON | 815838307317030 | | 01/08/2023 | 15:27:00 | BST | 108 | 57.7000 | XLON | 815838307317052 | | 01/08/2023 | 15:28:23 | BST | 27 | 57.7400 | XLON | 815838307317174 | | 01/08/2023 | 15:28:23 | BST | 75 | 57.7400 | XLON | 815838307317173 | | 01/08/2023 | 15:28:23 | BST | 86 | 57.7400 | XLON | 815838307317172 | | 01/08/2023 | 15:28:55 | BST | 174 | 57.7200 | XLON | 815838307317319 | | 01/08/2023 | 15:28:55 | BST | 213 | 57.7200 | XLON | 815838307317318 | | 01/08/2023 | 15:28:55 | BST | 30 | 57.7400 | XLON | 815838307317315 | | 01/08/2023 | 15:28:55 | BST | 86 | 57.7400 | XLON | 815838307317314 | | 01/08/2023 | 15:30:14 | BST | 82 | 57.7400 | XLON | 815838307317441 | | 01/08/2023 | 15:30:14 | BST | 117 | 57.7400 | XLON | 815838307317442 | | 01/08/2023 | 15:33:01 | BST | 256 | 57.7600 | XLON | 815838307317791 | | 01/08/2023 | 15:33:01 | BST | 256 | 57.7600 | XLON | 815838307317795 | | 01/08/2023 | 15:34:09 | BST | 33 | 57.8200 | XLON | 815838307317980 | | 01/08/2023 | 15:34:09 | BST | 45 | 57.8200 | XLON | 815838307317979 | | 01/08/2023 | 15:34:18 | BST | 285 | 57.8000 | XLON | 815838307318023 | | 01/08/2023 | 15:35:06 | BST | 37 | 57.8000 | XLON | 815838307318164 | | 01/08/2023 | 15:35:06 | BST | 64 | 57.8000 | XLON | 815838307318163 | | 01/08/2023 | 15:35:06 | BST | 97 | 57.8000 | XLON | 815838307318165 | | 01/08/2023 | 15:35:26 | BST | 81 | 57.8600 | XLON | 815838307318318 | | 01/08/2023 | 15:35:37 | BST | 94 | 57.8200 | XLON | 815838307318341 | | 01/08/2023 | 15:35:37 | BST | 90 | 57.8400 | XLON | 815838307318340 | | 01/08/2023 | 15:37:00 | BST | 203 | 57.8000 | XLON | 815838307318501 | | 01/08/2023 | 15:37:10 | BST | 119 | 57.8000 | XLON | 815838307318525 | | 01/08/2023 | 15:37:51 | BST | 174 | 57.8000 | XLON | 815838307318568 | | 01/08/2023 | 15:38:33 | BST | 28 | 57.7600 | XLON | 815838307318630 | | 01/08/2023 | 15:38:33 | BST | 124 | 57.7600 | XLON | 815838307318629 | | 01/08/2023 | 15:39:05 | BST | 63 | 57.7800 | XLON | 815838307318689 | | 01/08/2023 | 15:39:05 | BST | 129 | 57.7800 | XLON | 815838307318690 | | 01/08/2023 | 15:41:11 | BST | 360 | 57.7800 | XLON | 815838307318832 | | 01/08/2023 | 15:42:12 | BST | 70 | 57.7800 | XLON | 815838307318925 | | 01/08/2023 | 15:43:14 | BST | 38 | 57.7600 | XLON | 815838307319066 | | 01/08/2023 | 15:43:14 | BST | 332 | 57.7600 | XLON | 815838307319067 | | 01/08/2023 | 15:43:58 | BST | 82 | 57.7800 | XLON | 815838307319172 | | 01/08/2023 | 15:44:04 | BST | 17 | 57.7600 | XLON | 815838307319187 | | 01/08/2023 | 15:44:04 | BST | 112 | 57.7600 | XLON | 815838307319189 | | 01/08/2023 | 15:44:04 | BST | 168 | 57.7600 | XLON | 815838307319188 | | 01/08/2023 | 15:44:50 | BST | 10 | 57.7400 | XLON | 815838307319258 | | 01/08/2023 | 15:44:50 | BST | 86 | 57.7400 | XLON | 815838307319257 | | 01/08/2023 | 15:44:50 | BST | 124 | 57.7400 | XLON | 815838307319255 | | 01/08/2023 | 15:45:55 | BST | 104 | 57.7200 | XLON | 815838307319386 | | 01/08/2023 | 15:45:55 | BST | 121 | 57.7200 | XLON | 815838307319385 | | 01/08/2023 | 15:46:13 | BST | 43 | 57.7200 | XLON | 815838307319417 | | 01/08/2023 | 15:46:13 | BST | 46 | 57.7200 | XLON | 815838307319416 | | 01/08/2023 | 15:47:36 | BST | 80 | 57.7800 | XLON | 815838307319518 | | 01/08/2023 | 15:47:41 | BST | 313 | 57.7600 | XLON | 815838307319522 | | 01/08/2023 | 15:48:01 | BST | 126 | 57.7400 | XLON | 815838307319578 | | 01/08/2023 | 15:48:59 | BST | 136 | 57.7400 | XLON | 815838307319677 | | 01/08/2023 | 15:50:56 | BST | 91 | 57.6800 | XLON | 815838307320185 | | 01/08/2023 | 15:50:56 | BST | 36 | 57.7000 | XLON | 815838307320183 | | 01/08/2023 | 15:50:56 | BST | 110 | 57.7000 | XLON | 815838307320182 | | 01/08/2023 | 15:51:11 | BST | 2 | 57.6800 | XLON | 815838307320208 | | 01/08/2023 | 15:51:11 | BST | 197 | 57.6800 | XLON | 815838307320207 | | 01/08/2023 | 15:51:42 | BST | 120 | 57.6600 | XLON | 815838307320268 | | 01/08/2023 | 15:52:52 | BST | 99 | 57.6600 | XLON | 815838307320401 | | 01/08/2023 | 15:52:54 | BST | 79 | 57.6600 | XLON | 815838307320407 | | 01/08/2023 | 15:52:54 | BST | 94 | 57.6600 | XLON | 815838307320406 | | 01/08/2023 | 15:52:54 | BST | 94 | 57.6600 | XLON | 815838307320409 | | 01/08/2023 | 15:53:58 | BST | 86 | 57.6600 | XLON | 815838307320485 | | 01/08/2023 | 15:54:01 | BST | 147 | 57.6400 | XLON | 815838307320495 | | 01/08/2023 | 15:54:49 | BST | 33 | 57.5800 | XLON | 815838307320569 | | 01/08/2023 | 15:54:49 | BST | 53 | 57.5800 | XLON | 815838307320570 | | 01/08/2023 | 15:56:21 | BST | 79 | 57.6000 | XLON | 815838307320712 | | 01/08/2023 | 15:56:57 | BST | 123 | 57.5800 | XLON | 815838307320787 | | 01/08/2023 | 15:56:57 | BST | 44 | 57.6000 | XLON | 815838307320790 | | 01/08/2023 | 15:56:57 | BST | 48 | 57.6000 | XLON | 815838307320791 | | 01/08/2023 | 15:57:03 | BST | 18 | 57.5800 | XLON | 815838307320830 | | 01/08/2023 | 15:57:03 | BST | 91 | 57.5800 | XLON | 815838307320829 | | 01/08/2023 | 15:57:03 | BST | 121 | 57.5800 | XLON | 815838307320832 | | 01/08/2023 | 15:58:35 | BST | 106 | 57.5600 | XLON | 815838307320989 | | 01/08/2023 | 15:58:35 | BST | 139 | 57.5600 | XLON | 815838307320990 | | 01/08/2023 | 15:59:04 | BST | 179 | 57.5600 | XLON | 815838307321026 | | 01/08/2023 | 16:01:15 | BST | 345 | 57.5600 | XLON | 815838307321271 | | 01/08/2023 | 16:01:25 | BST | 120 | 57.5400 | XLON | 815838307321294 | | 01/08/2023 | 16:01:55 | BST | 79 | 57.5400 | XLON | 815838307321331 | | 01/08/2023 | 16:03:22 | BST | 117 | 57.5600 | XLON | 815838307321576 | | 01/08/2023 | 16:03:22 | BST | 225 | 57.5600 | XLON | 815838307321577 | | 01/08/2023 | 16:04:50 | BST | 4 | 57.5600 | XLON | 815838307321756 | | 01/08/2023 | 16:04:50 | BST | 44 | 57.5600 | XLON | 815838307321754 | | 01/08/2023 | 16:04:50 | BST | 179 | 57.5600 | XLON | 815838307321753 | | 01/08/2023 | 16:05:31 | BST | 99 | 57.5600 | XLON | 815838307321809 | | 01/08/2023 | 16:06:35 | BST | 56 | 57.5800 | XLON | 815838307321876 | | 01/08/2023 | 16:06:35 | BST | 301 | 57.5800 | XLON | 815838307321875 | | 01/08/2023 | 16:07:22 | BST | 193 | 57.5600 | XLON | 815838307321950 | | 01/08/2023 | 16:07:41 | BST | 93 | 57.5600 | XLON | 815838307321998 | | 01/08/2023 | 16:08:45 | BST | 316 | 57.5600 | XLON | 815838307322070 | | 01/08/2023 | 16:09:33 | BST | 33 | 57.5800 | XLON | 815838307322162 | | 01/08/2023 | 16:09:33 | BST | 108 | 57.5800 | XLON | 815838307322161 | | 01/08/2023 | 16:10:40 | BST | 258 | 57.6000 | XLON | 815838307322238 | | 01/08/2023 | 16:11:00 | BST | 122 | 57.6000 | XLON | 815838307322263 | | 01/08/2023 | 16:12:32 | BST | 90 | 57.5800 | XLON | 815838307322477 | | 01/08/2023 | 16:12:32 | BST | 126 | 57.5800 | XLON | 815838307322480 | | 01/08/2023 | 16:12:38 | BST | 75 | 57.5800 | XLON | 815838307322484 | | 01/08/2023 | 16:12:38 | BST | 107 | 57.5800 | XLON | 815838307322485 | | 01/08/2023 | 16:13:12 | BST | 82 | 57.5600 | XLON | 815838307322534 | | 01/08/2023 | 16:13:35 | BST | 87 | 57.5600 | XLON | 815838307322581 | | 01/08/2023 | 16:14:22 | BST | 149 | 57.5400 | XLON | 815838307322651 | | 01/08/2023 | 16:14:31 | BST | 8 | 57.5400 | XLON | 815838307322670 | | 01/08/2023 | 16:14:31 | BST | 76 | 57.5400 | XLON | 815838307322671 | | 01/08/2023 | 16:15:12 | BST | 102 | 57.5400 | XLON | 815838307322808 | | 01/08/2023 | 16:15:45 | BST | 31 | 57.5800 | XLON | 815838307322949 | | 01/08/2023 | 16:15:45 | BST | 72 | 57.5800 | XLON | 815838307322948 | | 01/08/2023 | 16:17:16 | BST | 11 | 57.5600 | XLON | 815838307323455 | | 01/08/2023 | 16:17:16 | BST | 26 | 57.5600 | XLON | 815838307323448 | | 01/08/2023 | 16:17:16 | BST | 48 | 57.5600 | XLON | 815838307323452 | | 01/08/2023 | 16:17:16 | BST | 79 | 57.5600 | XLON | 815838307323454 | | 01/08/2023 | 16:17:16 | BST | 96 | 57.5600 | XLON | 815838307323453 | | 01/08/2023 | 16:17:16 | BST | 353 | 57.5600 | XLON | 815838307323449 | | 01/08/2023 | 16:17:58 | BST | 84 | 57.5400 | XLON | 815838307323550 | | 01/08/2023 | 16:19:11 | BST | 73 | 57.5800 | XLON | 815838307323773 | | 01/08/2023 | 16:19:11 | BST | 136 | 57.5800 | XLON | 815838307323774 | | 01/08/2023 | 16:20:06 | BST | 42 | 57.5600 | XLON | 815838307323936 | | 01/08/2023 | 16:20:06 | BST | 193 | 57.5600 | XLON | 815838307323935 | | 01/08/2023 | 16:20:06 | BST | 112 | 57.5800 | XLON | 815838307323938 | | 01/08/2023 | 16:20:10 | BST | 80 | 57.5600 | XLON | 815838307323942 | | 01/08/2023 | 16:20:36 | BST | 91 | 57.5400 | XLON | 815838307324015 | | 01/08/2023 | 16:22:37 | BST | 9 | 57.5600 | XLON | 815838307324441 | | 01/08/2023 | 16:22:37 | BST | 98 | 57.5600 | XLON | 815838307324439 | | 01/08/2023 | 16:22:37 | BST | 152 | 57.5600 | XLON | 815838307324440 | | 01/08/2023 | 16:23:37 | BST | 30 | 57.5800 | XLON | 815838307324557 | | 01/08/2023 | 16:23:37 | BST | 71 | 57.5800 | XLON | 815838307324554 | | 01/08/2023 | 16:23:37 | BST | 81 | 57.5800 | XLON | 815838307324556 | | 01/08/2023 | 16:23:37 | BST | 108 | 57.5800 | XLON | 815838307324555 | | 01/08/2023 | 16:23:50 | BST | 35 | 57.5800 | XLON | 815838307324596 | | 01/08/2023 | 16:23:50 | BST | 47 | 57.5800 | XLON | 815838307324597 | | 01/08/2023 | 16:23:55 | BST | 28 | 57.5600 | XLON | 815838307324610 | | 01/08/2023 | 16:23:55 | BST | 57 | 57.5600 | XLON | 815838307324611 | | 01/08/2023 | 16:24:18 | BST | 24 | 57.5600 | XLON | 815838307324683 | | 01/08/2023 | 16:24:18 | BST | 96 | 57.5600 | XLON | 815838307324685 | | 01/08/2023 | 16:24:18 | BST | 265 | 57.5600 | XLON | 815838307324684 | | 01/08/2023 | 16:24:18 | BST | 30 | 57.5800 | XLON | 815838307324687 | | 01/08/2023 | 16:24:18 | BST | 108 | 57.5800 | XLON | 815838307324686 | | 01/08/2023 | 16:24:55 | BST | 87 | 57.5600 | XLON | 815838307324897 | | 01/08/2023 | 16:25:47 | BST | 174 | 57.5400 | XLON | 815838307325005 | | 01/08/2023 | 16:26:27 | BST | 155 | 57.5600 | XLON | 815838307325149 | | 01/08/2023 | 16:26:36 | BST | 148 | 57.5600 | XLON | 815838307325199 | | 01/08/2023 | 16:27:20 | BST | 84 | 57.6000 | XLON | 815838307325354 | | 01/08/2023 | 16:27:33 | BST | 96 | 57.5800 | XLON | 815838307325386 | | 01/08/2023 | 16:28:09 | BST | 195 | 57.5800 | XLON | 815838307325563 | | 01/08/2023 | 16:29:01 | BST | 84 | 57.6000 | XLON | 815838307325633 | | 01/08/2023 | 16:29:21 | BST | 16 | 57.5800 | XLON | 815838307325665 | | 01/08/2023 | 16:29:21 | BST | 132 | 57.5800 | XLON | 815838307325664 | | 01/08/2023 | 16:29:21 | BST | 133 | 57.5800 | XLON | 815838307325659 | | 01/08/2023 | 16:29:37 | BST | 2 | 57.6000 | XLON | 815838307325735 | | 01/08/2023 | 16:29:37 | BST | 18 | 57.6000 | XLON | 815838307325737 | | 01/08/2023 | 16:29:37 | BST | 63 | 57.6000 | XLON | 815838307325736 | | | |
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
POSFLFITTRILIIV
