101
0 Kommentare
InterContinental Hotels Group PLC Announces Transaction in Own Shares - April 17
101 
0 KommentarePurchase of own sharesLONDON, UK / ACCESSWIRE / April 17, 2024 / The Company announces that on 16 April 2024 it purchased the following number of its ordinary shares of 20340/399 pence each through Goldman Sachs International ("GSI") on the London …
Purchase of own shares
LONDON, UK / ACCESSWIRE / April 17, 2024 / The Company announces that on 16 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: | 16 April 2024 |
| Aggregate number of ordinary shares purchased: | 32,660 |
| Lowest price paid per share: | £ 77.2600 |
| Highest price paid per share: | £ 78.4200 |
| Average price paid per share: | £ 77.7413 |
The Company intends to cancel the purchased shares.
Following the above transaction, the Company has 163,172,943 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:
Lesen Sie auch
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: 32,660 (ISIN: GB00BHJYC057)
Date of purchases: 16 April 2024
Investment firm: GSI
Aggregated information:
|
London Stock Exchange |
Cboe BXE |
Cboe CXE |
Turquoise |
|
|
Number of ordinary shares purchased |
32,660 |
|||
|
Highest price paid (per ordinary share) |
£ 78.4200 |
|||
|
Lowest price paid (per ordinary share) |
£ 77.2600 |
|||
|
Volume weighted average price paid(per ordinary share) |
£ 77.7413 |
Detailed information:
|
Transaction Date |
Time |
Time Zone |
Volume |
Price (GBP) |
Trading Venue |
Transaction ID |
|
16/04/2024 |
09:05:00 |
BST |
84 |
77.7000 |
XLON |
976023407571767 |
|
16/04/2024 |
09:08:10 |
BST |
52 |
77.6000 |
XLON |
976023407572119 |
|
16/04/2024 |
09:08:35 |
BST |
153 |
77.6000 |
XLON |
976023407572219 |
|
16/04/2024 |
09:08:40 |
BST |
4 |
77.5800 |
XLON |
976023407572234 |
|
16/04/2024 |
09:08:40 |
BST |
36 |
77.5800 |
XLON |
976023407572233 |
|
16/04/2024 |
09:12:12 |
BST |
140 |
77.7200 |
XLON |
976023407572632 |
|
16/04/2024 |
09:14:15 |
BST |
123 |
77.7000 |
XLON |
976023407572918 |
|
16/04/2024 |
09:17:50 |
BST |
13 |
77.6600 |
XLON |
976023407573280 |
|
16/04/2024 |
09:18:09 |
BST |
11 |
77.6800 |
XLON |
976023407573336 |
|
16/04/2024 |
09:18:21 |
BST |
11 |
77.6800 |
XLON |
976023407573376 |
|
16/04/2024 |
09:18:36 |
BST |
12 |
77.6800 |
XLON |
976023407573414 |
|
16/04/2024 |
09:18:41 |
BST |
12 |
77.6800 |
XLON |
976023407573422 |
|
16/04/2024 |
09:19:11 |
BST |
11 |
77.6400 |
XLON |
976023407573510 |
|
16/04/2024 |
09:19:11 |
BST |
11 |
77.6600 |
XLON |
976023407573511 |
|
16/04/2024 |
09:19:11 |
BST |
18 |
77.6600 |
XLON |
976023407573513 |
|
16/04/2024 |
09:19:11 |
BST |
42 |
77.6600 |
XLON |
976023407573512 |
|
16/04/2024 |
09:20:05 |
BST |
52 |
77.5600 |
XLON |
976023407573663 |
|
16/04/2024 |
09:23:00 |
BST |
121 |
77.6400 |
XLON |
976023407574009 |
|
16/04/2024 |
09:25:47 |
BST |
15 |
77.5800 |
XLON |
976023407574368 |
|
16/04/2024 |
09:25:47 |
BST |
15 |
77.6000 |
XLON |
976023407574369 |
|
16/04/2024 |
09:25:47 |
BST |
27 |
77.6000 |
XLON |
976023407574370 |
|
16/04/2024 |
09:26:15 |
BST |
10 |
77.6200 |
XLON |
976023407574437 |
|
16/04/2024 |
09:26:15 |
BST |
28 |
77.6200 |
XLON |
976023407574438 |
|
16/04/2024 |
09:26:15 |
BST |
28 |
77.6200 |
XLON |
976023407574439 |
|
16/04/2024 |
09:26:15 |
BST |
39 |
77.6200 |
XLON |
976023407574434 |
|
16/04/2024 |
09:28:52 |
BST |
59 |
77.5800 |
XLON |
976023407575044 |
|
16/04/2024 |
09:30:54 |
BST |
90 |
77.5800 |
XLON |
976023407575250 |
|
16/04/2024 |
09:32:26 |
BST |
65 |
77.5400 |
XLON |
976023407575417 |
|
16/04/2024 |
09:37:04 |
BST |
19 |
77.5800 |
XLON |
976023407575935 |
|
16/04/2024 |
09:37:04 |
BST |
19 |
77.5800 |
XLON |
976023407575936 |
|
16/04/2024 |
09:38:19 |
BST |
38 |
77.5400 |
XLON |
976023407576038 |
|
16/04/2024 |
09:38:41 |
BST |
49 |
77.5000 |
XLON |
976023407576092 |
|
16/04/2024 |
09:38:45 |
BST |
44 |
77.4600 |
XLON |
976023407576101 |
|
16/04/2024 |
09:41:00 |
BST |
82 |
77.3600 |
XLON |
976023407576347 |
|
16/04/2024 |
09:44:43 |
BST |
95 |
77.4200 |
XLON |
976023407576608 |
|
16/04/2024 |
09:48:45 |
BST |
20 |
77.4800 |
XLON |
976023407576929 |
|
16/04/2024 |
09:49:20 |
BST |
21 |
77.4800 |
XLON |
976023407576963 |
|
16/04/2024 |
09:49:36 |
BST |
22 |
77.4800 |
XLON |
976023407576969 |
|
16/04/2024 |
09:50:06 |
BST |
21 |
77.4800 |
XLON |
976023407577000 |
|
16/04/2024 |
09:50:24 |
BST |
160 |
77.4600 |
XLON |
976023407577044 |
|
16/04/2024 |
09:52:47 |
BST |
23 |
77.4800 |
XLON |
976023407577249 |
|
16/04/2024 |
09:52:47 |
BST |
79 |
77.4800 |
XLON |
976023407577248 |
|
16/04/2024 |
09:57:43 |
BST |
184 |
77.5600 |
XLON |
976023407577610 |
|
16/04/2024 |
09:59:18 |
BST |
55 |
77.5800 |
XLON |
976023407577708 |
|
16/04/2024 |
10:00:00 |
BST |
46 |
77.4800 |
XLON |
976023407577784 |
|
16/04/2024 |
10:06:58 |
BST |
24 |
77.5800 |
XLON |
976023407578596 |
|
16/04/2024 |
10:07:13 |
BST |
24 |
77.5600 |
XLON |
976023407578620 |
|
16/04/2024 |
10:07:13 |
BST |
92 |
77.5600 |
XLON |
976023407578619 |
|
16/04/2024 |
10:07:30 |
BST |
76 |
77.5200 |
XLON |
976023407578666 |
|
16/04/2024 |
10:10:42 |
BST |
39 |
77.5200 |
XLON |
976023407578881 |
|
16/04/2024 |
10:10:42 |
BST |
55 |
77.5200 |
XLON |
976023407578882 |
|
16/04/2024 |
10:12:10 |
BST |
43 |
77.5000 |
XLON |
976023407578987 |
|
16/04/2024 |
10:14:47 |
BST |
61 |
77.5200 |
XLON |
976023407579216 |
|
16/04/2024 |
10:16:11 |
BST |
61 |
77.5600 |
XLON |
976023407579316 |
|
16/04/2024 |
10:17:17 |
BST |
85 |
77.5600 |
XLON |
976023407579380 |
|
16/04/2024 |
10:19:14 |
BST |
38 |
77.4800 |
XLON |
976023407579533 |
|
16/04/2024 |
10:22:00 |
BST |
69 |
77.5400 |
XLON |
976023407579869 |
|
16/04/2024 |
10:22:44 |
BST |
64 |
77.5200 |
XLON |
976023407580060 |
|
16/04/2024 |
10:24:03 |
BST |
51 |
77.5200 |
XLON |
976023407580266 |
|
16/04/2024 |
10:27:55 |
BST |
54 |
77.7400 |
XLON |
976023407580607 |
|
16/04/2024 |
10:29:20 |
BST |
18 |
77.7400 |
XLON |
976023407580722 |
|
16/04/2024 |
10:29:20 |
BST |
78 |
77.7400 |
XLON |
976023407580723 |
|
16/04/2024 |
10:31:00 |
BST |
60 |
77.7800 |
XLON |
976023407580895 |
|
16/04/2024 |
10:33:24 |
BST |
41 |
77.7400 |
XLON |
976023407581190 |
|
16/04/2024 |
10:37:53 |
BST |
69 |
77.6400 |
XLON |
976023407581562 |
|
16/04/2024 |
10:41:34 |
BST |
14 |
77.7600 |
XLON |
976023407581936 |
|
16/04/2024 |
10:42:02 |
BST |
12 |
77.7800 |
XLON |
976023407582016 |
|
16/04/2024 |
10:42:02 |
BST |
38 |
77.7800 |
XLON |
976023407582017 |
|
16/04/2024 |
10:43:36 |
BST |
12 |
77.8000 |
XLON |
976023407582117 |
|
16/04/2024 |
10:43:57 |
BST |
13 |
77.8000 |
XLON |
976023407582145 |
|
16/04/2024 |
10:44:04 |
BST |
1 |
77.8000 |
XLON |
976023407582179 |
|
16/04/2024 |
10:44:04 |
BST |
13 |
77.8000 |
XLON |
976023407582178 |
|
16/04/2024 |
10:45:15 |
BST |
16 |
77.8200 |
XLON |
976023407582287 |
|
16/04/2024 |
10:45:15 |
BST |
36 |
77.8200 |
XLON |
976023407582288 |
|
16/04/2024 |
10:45:22 |
BST |
15 |
77.8200 |
XLON |
976023407582301 |
|
16/04/2024 |
10:45:34 |
BST |
15 |
77.8200 |
XLON |
976023407582332 |
|
16/04/2024 |
10:45:53 |
BST |
15 |
77.8200 |
XLON |
976023407582341 |
|
16/04/2024 |
10:45:55 |
BST |
65 |
77.8000 |
XLON |
976023407582347 |
|
16/04/2024 |
10:45:55 |
BST |
115 |
77.8000 |
XLON |
976023407582348 |
|
16/04/2024 |
10:48:04 |
BST |
20 |
77.6600 |
XLON |
976023407582516 |
|
16/04/2024 |
10:48:04 |
BST |
22 |
77.6600 |
XLON |
976023407582517 |
|
16/04/2024 |
10:48:04 |
BST |
73 |
77.7600 |
XLON |
976023407582486 |
|
16/04/2024 |
10:48:08 |
BST |
16 |
77.6200 |
XLON |
976023407582530 |
|
16/04/2024 |
10:48:08 |
BST |
31 |
77.6200 |
XLON |
976023407582531 |
|
16/04/2024 |
10:48:08 |
BST |
37 |
77.6400 |
XLON |
976023407582532 |
|
16/04/2024 |
10:48:18 |
BST |
14 |
77.6000 |
XLON |
976023407582565 |
|
16/04/2024 |
10:48:22 |
BST |
10 |
77.5800 |
XLON |
976023407582576 |
|
16/04/2024 |
10:48:22 |
BST |
18 |
77.5800 |
XLON |
976023407582575 |
|
16/04/2024 |
10:48:22 |
BST |
140 |
77.5800 |
XLON |
976023407582574 |
|
16/04/2024 |
10:48:23 |
BST |
72 |
77.5800 |
XLON |
976023407582577 |
|
16/04/2024 |
10:51:58 |
BST |
85 |
77.7000 |
XLON |
976023407582895 |
|
16/04/2024 |
10:52:21 |
BST |
137 |
77.6600 |
XLON |
976023407582924 |
|
16/04/2024 |
10:53:20 |
BST |
26 |
77.5400 |
XLON |
976023407583050 |
|
16/04/2024 |
10:53:20 |
BST |
43 |
77.5400 |
XLON |
976023407583051 |
|
16/04/2024 |
11:03:49 |
BST |
82 |
77.5000 |
XLON |
976023407583798 |
|
16/04/2024 |
11:05:00 |
BST |
11 |
77.5000 |
XLON |
976023407583865 |
|
16/04/2024 |
11:06:07 |
BST |
4 |
77.5800 |
XLON |
976023407583952 |
|
16/04/2024 |
11:06:07 |
BST |
14 |
77.5800 |
XLON |
976023407583950 |
|
16/04/2024 |
11:06:07 |
BST |
45 |
77.5800 |
XLON |
976023407583951 |
|
16/04/2024 |
11:06:48 |
BST |
79 |
77.5400 |
XLON |
976023407584010 |
|
16/04/2024 |
11:06:53 |
BST |
48 |
77.5200 |
XLON |
976023407584013 |
|
16/04/2024 |
11:08:41 |
BST |
63 |
77.5400 |
XLON |
976023407584139 |
|
16/04/2024 |
11:11:45 |
BST |
42 |
77.6000 |
XLON |
976023407584466 |
|
16/04/2024 |
11:15:57 |
BST |
53 |
77.7200 |
XLON |
976023407584706 |
|
16/04/2024 |
11:20:38 |
BST |
45 |
77.6000 |
XLON |
976023407585027 |
|
16/04/2024 |
11:24:22 |
BST |
10 |
77.5200 |
XLON |
976023407585278 |
|
16/04/2024 |
11:24:22 |
BST |
11 |
77.5400 |
XLON |
976023407585279 |
|
16/04/2024 |
11:24:22 |
BST |
17 |
77.5400 |
XLON |
976023407585280 |
|
16/04/2024 |
11:26:31 |
BST |
123 |
77.5800 |
XLON |
976023407585447 |
|
16/04/2024 |
11:27:58 |
BST |
41 |
77.6000 |
XLON |
976023407585560 |
|
16/04/2024 |
11:28:20 |
BST |
42 |
77.5800 |
XLON |
976023407585570 |
|
16/04/2024 |
11:30:44 |
BST |
66 |
77.6200 |
XLON |
976023407585791 |
|
16/04/2024 |
11:35:32 |
BST |
96 |
77.7000 |
XLON |
976023407586014 |
|
16/04/2024 |
11:39:41 |
BST |
82 |
77.7200 |
XLON |
976023407586243 |
|
16/04/2024 |
11:39:41 |
BST |
130 |
77.7200 |
XLON |
976023407586246 |
|
16/04/2024 |
11:47:00 |
BST |
12 |
77.8400 |
XLON |
976023407586643 |
|
16/04/2024 |
11:47:14 |
BST |
82 |
77.8600 |
XLON |
976023407586649 |
|
16/04/2024 |
11:48:14 |
BST |
77 |
77.8600 |
XLON |
976023407586744 |
|
16/04/2024 |
11:48:55 |
BST |
15 |
77.8600 |
XLON |
976023407586778 |
|
16/04/2024 |
11:48:55 |
BST |
38 |
77.8600 |
XLON |
976023407586777 |
|
16/04/2024 |
11:49:32 |
BST |
42 |
77.8600 |
XLON |
976023407586809 |
|
16/04/2024 |
11:50:38 |
BST |
40 |
77.9000 |
XLON |
976023407586890 |
|
16/04/2024 |
11:50:38 |
BST |
48 |
77.9000 |
XLON |
976023407586888 |
|
16/04/2024 |
11:53:51 |
BST |
91 |
77.8200 |
XLON |
976023407587216 |
|
16/04/2024 |
11:54:40 |
BST |
39 |
77.8200 |
XLON |
976023407587244 |
|
16/04/2024 |
11:57:08 |
BST |
132 |
77.7400 |
XLON |
976023407587449 |
|
16/04/2024 |
11:58:55 |
BST |
1 |
77.7000 |
XLON |
976023407587524 |
|
16/04/2024 |
11:58:55 |
BST |
79 |
77.7000 |
XLON |
976023407587523 |
|
16/04/2024 |
12:00:06 |
BST |
60 |
77.7200 |
XLON |
976023407587662 |
|
16/04/2024 |
12:01:42 |
BST |
16 |
77.7000 |
XLON |
976023407587754 |
|
16/04/2024 |
12:01:42 |
BST |
49 |
77.7000 |
XLON |
976023407587755 |
|
16/04/2024 |
12:05:59 |
BST |
42 |
77.8000 |
XLON |
976023407588038 |
|
16/04/2024 |
12:05:59 |
BST |
125 |
77.8000 |
XLON |
976023407588037 |
|
16/04/2024 |
12:06:28 |
BST |
56 |
77.8200 |
XLON |
976023407588080 |
|
16/04/2024 |
12:07:39 |
BST |
59 |
77.8200 |
XLON |
976023407588231 |
|
16/04/2024 |
12:11:49 |
BST |
10 |
77.8600 |
XLON |
976023407588637 |
|
16/04/2024 |
12:12:30 |
BST |
13 |
77.8600 |
XLON |
976023407588700 |
|
16/04/2024 |
12:12:35 |
BST |
35 |
77.8400 |
XLON |
976023407588719 |
|
16/04/2024 |
12:12:35 |
BST |
125 |
77.8400 |
XLON |
976023407588718 |
|
16/04/2024 |
12:17:20 |
BST |
57 |
77.8800 |
XLON |
976023407589278 |
|
16/04/2024 |
12:17:20 |
BST |
110 |
77.8800 |
XLON |
976023407589276 |
|
16/04/2024 |
12:17:24 |
BST |
59 |
77.8800 |
XLON |
976023407589287 |
|
16/04/2024 |
12:20:41 |
BST |
124 |
77.8000 |
XLON |
976023407589494 |
|
16/04/2024 |
12:21:11 |
BST |
44 |
77.7600 |
XLON |
976023407589545 |
|
16/04/2024 |
12:27:10 |
BST |
42 |
77.8600 |
XLON |
976023407589994 |
|
16/04/2024 |
12:27:10 |
BST |
125 |
77.8600 |
XLON |
976023407589993 |
|
16/04/2024 |
12:27:15 |
BST |
104 |
77.8600 |
XLON |
976023407590009 |
|
16/04/2024 |
12:32:35 |
BST |
18 |
77.9000 |
XLON |
976023407590499 |
|
16/04/2024 |
12:32:35 |
BST |
41 |
77.9000 |
XLON |
976023407590500 |
|
16/04/2024 |
12:32:44 |
BST |
14 |
77.8800 |
XLON |
976023407590503 |
|
16/04/2024 |
12:33:00 |
BST |
13 |
77.8800 |
XLON |
976023407590523 |
|
16/04/2024 |
12:33:31 |
BST |
17 |
77.8800 |
XLON |
976023407590560 |
|
16/04/2024 |
12:34:30 |
BST |
26 |
77.8800 |
XLON |
976023407590606 |
|
16/04/2024 |
12:35:01 |
BST |
29 |
77.8800 |
XLON |
976023407590633 |
|
16/04/2024 |
12:35:06 |
BST |
29 |
77.8800 |
XLON |
976023407590643 |
|
16/04/2024 |
12:35:11 |
BST |
29 |
77.8800 |
XLON |
976023407590645 |
|
16/04/2024 |
12:35:22 |
BST |
30 |
77.8800 |
XLON |
976023407590649 |
|
16/04/2024 |
12:35:40 |
BST |
189 |
77.8600 |
XLON |
976023407590673 |
|
16/04/2024 |
12:39:38 |
BST |
7 |
77.9400 |
XLON |
976023407590958 |
|
16/04/2024 |
12:39:38 |
BST |
31 |
77.9400 |
XLON |
976023407590957 |
|
16/04/2024 |
12:40:18 |
BST |
43 |
77.9200 |
XLON |
976023407590987 |
|
16/04/2024 |
12:40:18 |
BST |
76 |
77.9200 |
XLON |
976023407590986 |
|
16/04/2024 |
12:43:26 |
BST |
131 |
77.8200 |
XLON |
976023407591155 |
|
16/04/2024 |
12:44:32 |
BST |
100 |
77.8600 |
XLON |
976023407591228 |
|
16/04/2024 |
12:49:16 |
BST |
21 |
77.9600 |
XLON |
976023407591452 |
|
16/04/2024 |
12:54:28 |
BST |
21 |
78.0000 |
XLON |
976023407591875 |
|
16/04/2024 |
12:55:23 |
BST |
153 |
77.9800 |
XLON |
976023407591902 |
|
16/04/2024 |
12:55:43 |
BST |
27 |
77.9800 |
XLON |
976023407592007 |
|
16/04/2024 |
12:55:43 |
BST |
38 |
77.9800 |
XLON |
976023407592006 |
|
16/04/2024 |
12:55:43 |
BST |
97 |
77.9800 |
XLON |
976023407592005 |
|
16/04/2024 |
12:57:05 |
BST |
23 |
78.0600 |
XLON |
976023407592102 |
|
16/04/2024 |
12:59:06 |
BST |
74 |
78.0600 |
XLON |
976023407592224 |
|
16/04/2024 |
12:59:06 |
BST |
94 |
78.0600 |
XLON |
976023407592225 |
|
16/04/2024 |
12:59:47 |
BST |
9 |
78.1200 |
XLON |
976023407592292 |
|
16/04/2024 |
12:59:47 |
BST |
40 |
78.1200 |
XLON |
976023407592291 |
|
16/04/2024 |
13:00:00 |
BST |
160 |
78.1000 |
XLON |
976023407592329 |
|
16/04/2024 |
13:00:54 |
BST |
68 |
78.0600 |
XLON |
976023407592437 |
|
16/04/2024 |
13:01:55 |
BST |
41 |
78.0200 |
XLON |
976023407592495 |
|
16/04/2024 |
13:04:24 |
BST |
152 |
78.0200 |
XLON |
976023407592643 |
|
16/04/2024 |
13:05:39 |
BST |
89 |
78.0400 |
XLON |
976023407592741 |
|
16/04/2024 |
13:09:00 |
BST |
1 |
77.9400 |
XLON |
976023407592912 |
|
16/04/2024 |
13:09:00 |
BST |
138 |
77.9400 |
XLON |
976023407592911 |
|
16/04/2024 |
13:10:46 |
BST |
24 |
78.0000 |
XLON |
976023407593002 |
|
16/04/2024 |
13:10:46 |
BST |
30 |
78.0000 |
XLON |
976023407593000 |
|
16/04/2024 |
13:10:46 |
BST |
44 |
78.0000 |
XLON |
976023407593001 |
|
16/04/2024 |
13:12:37 |
BST |
89 |
77.9800 |
XLON |
976023407593083 |
|
16/04/2024 |
13:13:01 |
BST |
38 |
77.9800 |
XLON |
976023407593107 |
|
16/04/2024 |
13:14:40 |
BST |
63 |
77.9600 |
XLON |
976023407593179 |
|
16/04/2024 |
13:16:24 |
BST |
116 |
78.0200 |
XLON |
976023407593346 |
|
16/04/2024 |
13:18:42 |
BST |
38 |
78.0200 |
XLON |
976023407593492 |
|
16/04/2024 |
13:20:00 |
BST |
165 |
78.0200 |
XLON |
976023407593551 |
|
16/04/2024 |
13:20:54 |
BST |
136 |
78.0400 |
XLON |
976023407593642 |
|
16/04/2024 |
13:21:44 |
BST |
43 |
78.0600 |
XLON |
976023407593727 |
|
16/04/2024 |
13:22:57 |
BST |
85 |
78.0400 |
XLON |
976023407593769 |
|
16/04/2024 |
13:26:00 |
BST |
18 |
78.0000 |
XLON |
976023407594054 |
|
16/04/2024 |
13:26:19 |
BST |
20 |
78.0000 |
XLON |
976023407594087 |
|
16/04/2024 |
13:26:26 |
BST |
20 |
78.0000 |
XLON |
976023407594129 |
|
16/04/2024 |
13:29:57 |
BST |
13 |
78.0400 |
XLON |
976023407594371 |
|
16/04/2024 |
13:29:57 |
BST |
41 |
78.0400 |
XLON |
976023407594366 |
|
16/04/2024 |
13:29:57 |
BST |
60 |
78.0400 |
XLON |
976023407594370 |
|
16/04/2024 |
13:29:57 |
BST |
89 |
78.0400 |
XLON |
976023407594372 |
|
16/04/2024 |
13:29:57 |
BST |
125 |
78.0400 |
XLON |
976023407594365 |
|
16/04/2024 |
13:30:25 |
BST |
10 |
78.0600 |
XLON |
976023407594446 |
|
16/04/2024 |
13:30:25 |
BST |
45 |
78.0600 |
XLON |
976023407594445 |
|
16/04/2024 |
13:30:30 |
BST |
80 |
78.0600 |
XLON |
976023407594481 |
|
16/04/2024 |
13:30:30 |
BST |
95 |
78.0600 |
XLON |
976023407594480 |
|
16/04/2024 |
13:31:24 |
BST |
20 |
78.1000 |
XLON |
976023407594592 |
|
16/04/2024 |
13:31:24 |
BST |
46 |
78.1000 |
XLON |
976023407594590 |
|
16/04/2024 |
13:31:27 |
BST |
151 |
78.1000 |
XLON |
976023407594593 |
|
16/04/2024 |
13:32:06 |
BST |
49 |
78.0200 |
XLON |
976023407594627 |
|
16/04/2024 |
13:32:39 |
BST |
61 |
77.9600 |
XLON |
976023407594665 |
|
16/04/2024 |
13:34:12 |
BST |
21 |
77.9800 |
XLON |
976023407594817 |
|
16/04/2024 |
13:34:22 |
BST |
23 |
77.9800 |
XLON |
976023407594825 |
|
16/04/2024 |
13:36:17 |
BST |
48 |
78.0600 |
XLON |
976023407594916 |
|
16/04/2024 |
13:36:17 |
BST |
125 |
78.0600 |
XLON |
976023407594917 |
|
16/04/2024 |
13:37:33 |
BST |
7 |
78.0600 |
XLON |
976023407594966 |
|
16/04/2024 |
13:37:33 |
BST |
155 |
78.0600 |
XLON |
976023407594967 |
|
16/04/2024 |
13:37:51 |
BST |
48 |
78.0800 |
XLON |
976023407595007 |
|
16/04/2024 |
13:37:51 |
BST |
115 |
78.0800 |
XLON |
976023407595006 |
|
16/04/2024 |
13:39:27 |
BST |
50 |
78.1400 |
XLON |
976023407595171 |
|
16/04/2024 |
13:39:27 |
BST |
55 |
78.1400 |
XLON |
976023407595159 |
|
16/04/2024 |
13:43:49 |
BST |
183 |
78.1600 |
XLON |
976023407595467 |
|
16/04/2024 |
13:45:54 |
BST |
65 |
78.2000 |
XLON |
976023407595665 |
|
16/04/2024 |
13:48:49 |
BST |
189 |
78.2600 |
XLON |
976023407595969 |
|
16/04/2024 |
13:50:05 |
BST |
93 |
78.2800 |
XLON |
976023407596076 |
|
16/04/2024 |
13:51:31 |
BST |
5 |
78.3400 |
XLON |
976023407596158 |
|
16/04/2024 |
13:51:31 |
BST |
44 |
78.3400 |
XLON |
976023407596157 |
|
16/04/2024 |
13:51:48 |
BST |
63 |
78.3400 |
XLON |
976023407596191 |
|
16/04/2024 |
13:51:48 |
BST |
83 |
78.3400 |
XLON |
976023407596190 |
|
16/04/2024 |
13:52:59 |
BST |
20 |
78.3400 |
XLON |
976023407596341 |
|
16/04/2024 |
13:52:59 |
BST |
23 |
78.3400 |
XLON |
976023407596340 |
|
16/04/2024 |
13:54:46 |
BST |
176 |
78.4200 |
XLON |
976023407596502 |
|
16/04/2024 |
13:54:55 |
BST |
39 |
78.4000 |
XLON |
976023407596521 |
|
16/04/2024 |
13:55:01 |
BST |
43 |
78.3800 |
XLON |
976023407596534 |
|
16/04/2024 |
13:55:09 |
BST |
20 |
78.3600 |
XLON |
976023407596563 |
|
16/04/2024 |
13:55:09 |
BST |
40 |
78.3600 |
XLON |
976023407596564 |
|
16/04/2024 |
13:55:09 |
BST |
45 |
78.3600 |
XLON |
976023407596571 |
|
16/04/2024 |
13:55:57 |
BST |
49 |
78.4000 |
XLON |
976023407596681 |
|
16/04/2024 |
13:56:13 |
BST |
15 |
78.3800 |
XLON |
976023407596709 |
|
16/04/2024 |
13:56:13 |
BST |
22 |
78.3800 |
XLON |
976023407596710 |
|
16/04/2024 |
13:56:13 |
BST |
33 |
78.3800 |
XLON |
976023407596711 |
|
16/04/2024 |
13:56:18 |
BST |
44 |
78.3600 |
XLON |
976023407596736 |
|
16/04/2024 |
13:56:29 |
BST |
54 |
78.3400 |
XLON |
976023407596765 |
|
16/04/2024 |
13:58:23 |
BST |
27 |
78.3400 |
XLON |
976023407597031 |
|
16/04/2024 |
13:58:23 |
BST |
48 |
78.3400 |
XLON |
976023407597032 |
|
16/04/2024 |
13:58:58 |
BST |
28 |
78.3800 |
XLON |
976023407597088 |
|
16/04/2024 |
13:59:02 |
BST |
28 |
78.3800 |
XLON |
976023407597094 |
|
16/04/2024 |
13:59:03 |
BST |
28 |
78.3800 |
XLON |
976023407597095 |
|
16/04/2024 |
13:59:08 |
BST |
55 |
78.3600 |
XLON |
976023407597101 |
|
16/04/2024 |
13:59:09 |
BST |
52 |
78.3600 |
XLON |
976023407597118 |
|
16/04/2024 |
13:59:10 |
BST |
24 |
78.3600 |
XLON |
976023407597119 |
|
16/04/2024 |
13:59:12 |
BST |
24 |
78.3600 |
XLON |
976023407597153 |
|
16/04/2024 |
13:59:21 |
BST |
22 |
78.3600 |
XLON |
976023407597155 |
|
16/04/2024 |
13:59:21 |
BST |
52 |
78.3600 |
XLON |
976023407597156 |
|
16/04/2024 |
13:59:44 |
BST |
190 |
78.3400 |
XLON |
976023407597255 |
|
16/04/2024 |
13:59:45 |
BST |
124 |
78.3000 |
XLON |
976023407597261 |
|
16/04/2024 |
14:00:05 |
BST |
56 |
78.2600 |
XLON |
976023407597355 |
|
16/04/2024 |
14:01:15 |
BST |
115 |
78.3200 |
XLON |
976023407597547 |
|
16/04/2024 |
14:01:26 |
BST |
83 |
78.2800 |
XLON |
976023407597576 |
|
16/04/2024 |
14:02:44 |
BST |
119 |
78.3200 |
XLON |
976023407597722 |
|
16/04/2024 |
14:04:01 |
BST |
146 |
78.2600 |
XLON |
976023407597806 |
|
16/04/2024 |
14:07:16 |
BST |
62 |
78.2200 |
XLON |
976023407598172 |
|
16/04/2024 |
14:10:41 |
BST |
93 |
78.1800 |
XLON |
976023407598500 |
|
16/04/2024 |
14:12:48 |
BST |
19 |
78.1200 |
XLON |
976023407598687 |
|
16/04/2024 |
14:12:48 |
BST |
113 |
78.1200 |
XLON |
976023407598689 |
|
16/04/2024 |
14:13:52 |
BST |
13 |
78.1000 |
XLON |
976023407598739 |
|
16/04/2024 |
14:13:52 |
BST |
137 |
78.1000 |
XLON |
976023407598740 |
|
16/04/2024 |
14:15:22 |
BST |
13 |
78.0800 |
XLON |
976023407598810 |
|
16/04/2024 |
14:15:22 |
BST |
22 |
78.0800 |
XLON |
976023407598809 |
|
16/04/2024 |
14:15:22 |
BST |
25 |
78.0800 |
XLON |
976023407598811 |
|
16/04/2024 |
14:16:22 |
BST |
54 |
78.0400 |
XLON |
976023407598945 |
|
16/04/2024 |
14:19:38 |
BST |
58 |
77.9600 |
XLON |
976023407599322 |
|
16/04/2024 |
14:19:38 |
BST |
124 |
77.9600 |
XLON |
976023407599323 |
|
16/04/2024 |
14:21:08 |
BST |
120 |
77.9200 |
XLON |
976023407599437 |
|
16/04/2024 |
14:21:57 |
BST |
2 |
77.9200 |
XLON |
976023407599497 |
|
16/04/2024 |
14:21:57 |
BST |
82 |
77.9200 |
XLON |
976023407599496 |
|
16/04/2024 |
14:23:47 |
BST |
19 |
77.9200 |
XLON |
976023407599613 |
|
16/04/2024 |
14:23:47 |
BST |
21 |
77.9200 |
XLON |
976023407599612 |
|
16/04/2024 |
14:23:47 |
BST |
29 |
77.9200 |
XLON |
976023407599614 |
|
16/04/2024 |
14:23:59 |
BST |
20 |
77.9400 |
XLON |
976023407599621 |
|
16/04/2024 |
14:24:01 |
BST |
20 |
77.9400 |
XLON |
976023407599622 |
|
16/04/2024 |
14:24:03 |
BST |
20 |
77.9400 |
XLON |
976023407599631 |
|
16/04/2024 |
14:24:06 |
BST |
20 |
77.9400 |
XLON |
976023407599633 |
|
16/04/2024 |
14:24:11 |
BST |
18 |
77.9400 |
XLON |
976023407599635 |
|
16/04/2024 |
14:24:20 |
BST |
89 |
77.9200 |
XLON |
976023407599650 |
|
16/04/2024 |
14:26:46 |
BST |
61 |
78.0000 |
XLON |
976023407599869 |
|
16/04/2024 |
14:26:46 |
BST |
90 |
78.0000 |
XLON |
976023407599868 |
|
16/04/2024 |
14:27:47 |
BST |
126 |
77.9800 |
XLON |
976023407600002 |
|
16/04/2024 |
14:27:47 |
BST |
41 |
78.0000 |
XLON |
976023407599995 |
|
16/04/2024 |
14:28:49 |
BST |
181 |
77.9600 |
XLON |
976023407600107 |
|
16/04/2024 |
14:28:58 |
BST |
18 |
77.9200 |
XLON |
976023407600133 |
|
16/04/2024 |
14:28:58 |
BST |
38 |
77.9200 |
XLON |
976023407600132 |
|
16/04/2024 |
14:30:01 |
BST |
10 |
77.9000 |
XLON |
976023407600601 |
|
16/04/2024 |
14:30:01 |
BST |
10 |
77.9000 |
XLON |
976023407600602 |
|
16/04/2024 |
14:30:01 |
BST |
10 |
77.9000 |
XLON |
976023407600603 |
|
16/04/2024 |
14:30:01 |
BST |
10 |
77.9000 |
XLON |
976023407600604 |
|
16/04/2024 |
14:30:01 |
BST |
42 |
77.9000 |
XLON |
976023407600594 |
|
16/04/2024 |
14:30:01 |
BST |
74 |
77.9000 |
XLON |
976023407600605 |
|
16/04/2024 |
14:30:01 |
BST |
109 |
77.9000 |
XLON |
976023407600593 |
|
16/04/2024 |
14:30:05 |
BST |
43 |
77.8200 |
XLON |
976023407600717 |
|
16/04/2024 |
14:30:08 |
BST |
13 |
77.8000 |
XLON |
976023407600763 |
|
16/04/2024 |
14:30:11 |
BST |
9 |
77.8400 |
XLON |
976023407600850 |
|
16/04/2024 |
14:30:11 |
BST |
13 |
77.8400 |
XLON |
976023407600851 |
|
16/04/2024 |
14:31:01 |
BST |
12 |
77.8400 |
XLON |
976023407601373 |
|
16/04/2024 |
14:31:01 |
BST |
43 |
77.8400 |
XLON |
976023407601374 |
|
16/04/2024 |
14:31:11 |
BST |
10 |
77.8200 |
XLON |
976023407601544 |
|
16/04/2024 |
14:31:11 |
BST |
20 |
77.8200 |
XLON |
976023407601545 |
|
16/04/2024 |
14:31:12 |
BST |
10 |
77.8200 |
XLON |
976023407601559 |
|
16/04/2024 |
14:31:12 |
BST |
19 |
77.8200 |
XLON |
976023407601562 |
|
16/04/2024 |
14:31:12 |
BST |
43 |
77.8200 |
XLON |
976023407601560 |
|
16/04/2024 |
14:31:12 |
BST |
43 |
77.8200 |
XLON |
976023407601561 |
|
16/04/2024 |
14:31:40 |
BST |
8 |
77.7800 |
XLON |
976023407601846 |
|
16/04/2024 |
14:31:40 |
BST |
85 |
77.7800 |
XLON |
976023407601847 |
|
16/04/2024 |
14:32:56 |
BST |
14 |
77.8200 |
XLON |
976023407602209 |
|
16/04/2024 |
14:32:56 |
BST |
43 |
77.8200 |
XLON |
976023407602210 |
|
16/04/2024 |
14:33:18 |
BST |
120 |
77.7600 |
XLON |
976023407602521 |
|
16/04/2024 |
14:33:25 |
BST |
14 |
77.7400 |
XLON |
976023407602570 |
|
16/04/2024 |
14:33:27 |
BST |
14 |
77.7400 |
XLON |
976023407602577 |
|
16/04/2024 |
14:33:28 |
BST |
48 |
77.7200 |
XLON |
976023407602585 |
|
16/04/2024 |
14:33:58 |
BST |
15 |
77.7400 |
XLON |
976023407602912 |
|
16/04/2024 |
14:33:58 |
BST |
19 |
77.7400 |
XLON |
976023407602913 |
|
16/04/2024 |
14:33:58 |
BST |
66 |
77.7400 |
XLON |
976023407602914 |
|
16/04/2024 |
14:34:33 |
BST |
17 |
77.8200 |
XLON |
976023407603101 |
|
16/04/2024 |
14:34:36 |
BST |
19 |
77.8200 |
XLON |
976023407603122 |
|
16/04/2024 |
14:34:42 |
BST |
179 |
77.8000 |
XLON |
976023407603144 |
|
16/04/2024 |
14:34:42 |
BST |
23 |
77.8200 |
XLON |
976023407603142 |
|
16/04/2024 |
14:36:00 |
BST |
140 |
77.8800 |
XLON |
976023407603462 |
|
16/04/2024 |
14:36:42 |
BST |
11 |
77.8600 |
XLON |
976023407603613 |
|
16/04/2024 |
14:36:42 |
BST |
17 |
77.8600 |
XLON |
976023407603612 |
|
16/04/2024 |
14:36:43 |
BST |
80 |
77.8600 |
XLON |
976023407603615 |
|
16/04/2024 |
14:37:07 |
BST |
26 |
77.8400 |
XLON |
976023407603762 |
|
16/04/2024 |
14:37:10 |
BST |
26 |
77.8400 |
XLON |
976023407603783 |
|
16/04/2024 |
14:37:12 |
BST |
111 |
77.8200 |
XLON |
976023407603802 |
|
16/04/2024 |
14:37:21 |
BST |
15 |
77.8600 |
XLON |
976023407603864 |
|
16/04/2024 |
14:37:21 |
BST |
119 |
77.8600 |
XLON |
976023407603865 |
|
16/04/2024 |
14:37:41 |
BST |
6 |
77.8000 |
XLON |
976023407603970 |
|
16/04/2024 |
14:37:41 |
BST |
127 |
77.8000 |
XLON |
976023407603971 |
|
16/04/2024 |
14:38:01 |
BST |
148 |
77.8000 |
XLON |
976023407604033 |
|
16/04/2024 |
14:38:26 |
BST |
8 |
77.8400 |
XLON |
976023407604187 |
|
16/04/2024 |
14:39:00 |
BST |
24 |
77.8400 |
XLON |
976023407604315 |
|
16/04/2024 |
14:39:00 |
BST |
24 |
77.8400 |
XLON |
976023407604316 |
|
16/04/2024 |
14:39:00 |
BST |
179 |
77.8400 |
XLON |
976023407604311 |
|
16/04/2024 |
14:39:49 |
BST |
18 |
77.9200 |
XLON |
976023407604546 |
|
16/04/2024 |
14:39:49 |
BST |
36 |
77.9400 |
XLON |
976023407604547 |
|
16/04/2024 |
14:39:54 |
BST |
19 |
77.9000 |
XLON |
976023407604563 |
|
16/04/2024 |
14:39:57 |
BST |
18 |
77.8800 |
XLON |
976023407604638 |
|
16/04/2024 |
14:39:57 |
BST |
53 |
77.8800 |
XLON |
976023407604639 |
|
16/04/2024 |
14:40:12 |
BST |
66 |
77.8600 |
XLON |
976023407604701 |
|
16/04/2024 |
14:40:12 |
BST |
71 |
77.8600 |
XLON |
976023407604700 |
|
16/04/2024 |
14:40:33 |
BST |
179 |
77.8400 |
XLON |
976023407604837 |
|
16/04/2024 |
14:41:05 |
BST |
9 |
77.8800 |
XLON |
976023407604999 |
|
16/04/2024 |
14:41:05 |
BST |
10 |
77.8800 |
XLON |
976023407604990 |
|
16/04/2024 |
14:41:05 |
BST |
16 |
77.8800 |
XLON |
976023407604996 |
|
16/04/2024 |
14:41:05 |
BST |
21 |
77.8800 |
XLON |
976023407604997 |
|
16/04/2024 |
14:41:05 |
BST |
22 |
77.8800 |
XLON |
976023407604998 |
|
16/04/2024 |
14:41:05 |
BST |
40 |
77.8800 |
XLON |
976023407604995 |
|
16/04/2024 |
14:41:06 |
BST |
21 |
77.8800 |
XLON |
976023407605000 |
|
16/04/2024 |
14:42:01 |
BST |
34 |
77.9000 |
XLON |
976023407605213 |
|
16/04/2024 |
14:42:02 |
BST |
34 |
77.8800 |
XLON |
976023407605237 |
|
16/04/2024 |
14:42:02 |
BST |
64 |
77.8800 |
XLON |
976023407605239 |
|
16/04/2024 |
14:42:02 |
BST |
66 |
77.8800 |
XLON |
976023407605238 |
|
16/04/2024 |
14:42:02 |
BST |
178 |
77.8800 |
XLON |
976023407605231 |
|
16/04/2024 |
14:42:22 |
BST |
150 |
77.8400 |
XLON |
976023407605431 |
|
16/04/2024 |
14:42:39 |
BST |
174 |
77.8000 |
XLON |
976023407605533 |
|
16/04/2024 |
14:42:45 |
BST |
85 |
77.7800 |
XLON |
976023407605553 |
|
16/04/2024 |
14:43:26 |
BST |
156 |
77.7800 |
XLON |
976023407605824 |
|
16/04/2024 |
14:43:27 |
BST |
20 |
77.7600 |
XLON |
976023407605833 |
|
16/04/2024 |
14:43:27 |
BST |
114 |
77.7600 |
XLON |
976023407605828 |
|
16/04/2024 |
14:43:53 |
BST |
139 |
77.7200 |
XLON |
976023407606023 |
|
16/04/2024 |
14:44:31 |
BST |
27 |
77.6800 |
XLON |
976023407606238 |
|
16/04/2024 |
14:44:31 |
BST |
42 |
77.6800 |
XLON |
976023407606235 |
|
16/04/2024 |
14:44:31 |
BST |
42 |
77.6800 |
XLON |
976023407606236 |
|
16/04/2024 |
14:44:31 |
BST |
60 |
77.6800 |
XLON |
976023407606237 |
|
16/04/2024 |
14:44:31 |
BST |
87 |
77.6800 |
XLON |
976023407606234 |
|
16/04/2024 |
14:45:08 |
BST |
24 |
77.7200 |
XLON |
976023407606397 |
|
16/04/2024 |
14:45:26 |
BST |
17 |
77.7600 |
XLON |
976023407606480 |
|
16/04/2024 |
14:45:26 |
BST |
37 |
77.7600 |
XLON |
976023407606479 |
|
16/04/2024 |
14:45:33 |
BST |
167 |
77.7400 |
XLON |
976023407606499 |
|
16/04/2024 |
14:45:33 |
BST |
9 |
77.7600 |
XLON |
976023407606505 |
|
16/04/2024 |
14:45:33 |
BST |
34 |
77.7600 |
XLON |
976023407606506 |
|
16/04/2024 |
14:45:33 |
BST |
41 |
77.7600 |
XLON |
976023407606504 |
|
16/04/2024 |
14:45:41 |
BST |
9 |
77.7000 |
XLON |
976023407606583 |
|
16/04/2024 |
14:45:41 |
BST |
18 |
77.7000 |
XLON |
976023407606586 |
|
16/04/2024 |
14:45:41 |
BST |
33 |
77.7000 |
XLON |
976023407606587 |
|
16/04/2024 |
14:45:41 |
BST |
37 |
77.7000 |
XLON |
976023407606585 |
|
16/04/2024 |
14:45:41 |
BST |
42 |
77.7000 |
XLON |
976023407606584 |
|
16/04/2024 |
14:45:41 |
BST |
63 |
77.7000 |
XLON |
976023407606574 |
|
16/04/2024 |
14:45:41 |
BST |
70 |
77.7000 |
XLON |
976023407606575 |
|
16/04/2024 |
14:46:28 |
BST |
86 |
77.7000 |
XLON |
976023407606824 |
|
16/04/2024 |
14:47:01 |
BST |
87 |
77.6400 |
XLON |
976023407606939 |
|
16/04/2024 |
14:48:41 |
BST |
117 |
77.4800 |
XLON |
976023407607605 |
|
16/04/2024 |
14:49:00 |
BST |
143 |
77.5000 |
XLON |
976023407607700 |
|
16/04/2024 |
14:50:00 |
BST |
10 |
77.5400 |
XLON |
976023407607915 |
|
16/04/2024 |
14:50:00 |
BST |
10 |
77.5400 |
XLON |
976023407607921 |
|
16/04/2024 |
14:50:00 |
BST |
10 |
77.5400 |
XLON |
976023407607923 |
|
16/04/2024 |
14:50:00 |
BST |
38 |
77.5400 |
XLON |
976023407607916 |
|
16/04/2024 |
14:50:00 |
BST |
40 |
77.5400 |
XLON |
976023407607922 |
|
16/04/2024 |
14:50:06 |
BST |
10 |
77.5000 |
XLON |
976023407607944 |
|
16/04/2024 |
14:50:06 |
BST |
10 |
77.5000 |
XLON |
976023407607945 |
|
16/04/2024 |
14:50:44 |
BST |
64 |
77.4800 |
XLON |
976023407608115 |
|
16/04/2024 |
14:50:46 |
BST |
9 |
77.4600 |
XLON |
976023407608139 |
|
16/04/2024 |
14:50:46 |
BST |
38 |
77.4600 |
XLON |
976023407608140 |
|
16/04/2024 |
14:51:20 |
BST |
110 |
77.4000 |
XLON |
976023407608307 |
|
16/04/2024 |
14:51:50 |
BST |
105 |
77.4400 |
XLON |
976023407608410 |
|
16/04/2024 |
14:54:24 |
BST |
10 |
77.5000 |
XLON |
976023407608858 |
|
16/04/2024 |
14:54:34 |
BST |
170 |
77.5000 |
XLON |
976023407608885 |
|
16/04/2024 |
14:56:20 |
BST |
92 |
77.7000 |
XLON |
976023407609386 |
|
16/04/2024 |
14:56:43 |
BST |
10 |
77.7000 |
XLON |
976023407609439 |
|
16/04/2024 |
14:56:43 |
BST |
63 |
77.7000 |
XLON |
976023407609438 |
|
16/04/2024 |
14:56:48 |
BST |
15 |
77.7000 |
XLON |
976023407609446 |
|
16/04/2024 |
14:56:48 |
BST |
157 |
77.7000 |
XLON |
976023407609447 |
|
16/04/2024 |
14:56:53 |
BST |
125 |
77.7000 |
XLON |
976023407609451 |
|
16/04/2024 |
14:57:05 |
BST |
47 |
77.7000 |
XLON |
976023407609511 |
|
16/04/2024 |
14:57:45 |
BST |
10 |
77.7200 |
XLON |
976023407609624 |
|
16/04/2024 |
14:57:58 |
BST |
33 |
77.7200 |
XLON |
976023407609714 |
|
16/04/2024 |
14:57:58 |
BST |
42 |
77.7200 |
XLON |
976023407609713 |
|
16/04/2024 |
14:58:40 |
BST |
113 |
77.7200 |
XLON |
976023407609842 |
|
16/04/2024 |
14:59:28 |
BST |
42 |
77.7000 |
XLON |
976023407610041 |
|
16/04/2024 |
14:59:28 |
BST |
67 |
77.7000 |
XLON |
976023407610040 |
|
16/04/2024 |
14:59:53 |
BST |
78 |
77.6800 |
XLON |
976023407610174 |
|
16/04/2024 |
14:59:53 |
BST |
178 |
77.6800 |
XLON |
976023407610167 |
|
16/04/2024 |
15:01:07 |
BST |
30 |
77.6200 |
XLON |
976023407610442 |
|
16/04/2024 |
15:01:07 |
BST |
76 |
77.6200 |
XLON |
976023407610443 |
|
16/04/2024 |
15:01:35 |
BST |
26 |
77.5800 |
XLON |
976023407610538 |
|
16/04/2024 |
15:01:40 |
BST |
31 |
77.5800 |
XLON |
976023407610549 |
|
16/04/2024 |
15:02:08 |
BST |
8 |
77.5400 |
XLON |
976023407610664 |
|
16/04/2024 |
15:02:08 |
BST |
11 |
77.5400 |
XLON |
976023407610663 |
|
16/04/2024 |
15:02:08 |
BST |
22 |
77.5400 |
XLON |
976023407610662 |
|
16/04/2024 |
15:02:09 |
BST |
81 |
77.5400 |
XLON |
976023407610679 |
|
16/04/2024 |
15:03:26 |
BST |
23 |
77.5600 |
XLON |
976023407610927 |
|
16/04/2024 |
15:03:27 |
BST |
187 |
77.5400 |
XLON |
976023407610943 |
|
16/04/2024 |
15:03:38 |
BST |
10 |
77.5200 |
XLON |
976023407610983 |
|
16/04/2024 |
15:03:38 |
BST |
30 |
77.5200 |
XLON |
976023407610982 |
|
16/04/2024 |
15:03:38 |
BST |
40 |
77.5200 |
XLON |
976023407610984 |
|
16/04/2024 |
15:03:40 |
BST |
104 |
77.5200 |
XLON |
976023407610993 |
|
16/04/2024 |
15:04:44 |
BST |
19 |
77.5800 |
XLON |
976023407611171 |
|
16/04/2024 |
15:04:44 |
BST |
63 |
77.5800 |
XLON |
976023407611172 |
|
16/04/2024 |
15:04:44 |
BST |
85 |
77.5800 |
XLON |
976023407611169 |
|
16/04/2024 |
15:05:02 |
BST |
69 |
77.5600 |
XLON |
976023407611212 |
|
16/04/2024 |
15:05:06 |
BST |
64 |
77.5400 |
XLON |
976023407611227 |
|
16/04/2024 |
15:06:02 |
BST |
84 |
77.5000 |
XLON |
976023407611397 |
|
16/04/2024 |
15:06:58 |
BST |
101 |
77.5000 |
XLON |
976023407611588 |
|
16/04/2024 |
15:07:06 |
BST |
7 |
77.5000 |
XLON |
976023407611669 |
|
16/04/2024 |
15:09:01 |
BST |
22 |
77.6200 |
XLON |
976023407612039 |
|
16/04/2024 |
15:09:01 |
BST |
24 |
77.6200 |
XLON |
976023407612038 |
|
16/04/2024 |
15:09:01 |
BST |
24 |
77.6200 |
XLON |
976023407612040 |
|
16/04/2024 |
15:09:09 |
BST |
23 |
77.6000 |
XLON |
976023407612060 |
|
16/04/2024 |
15:09:29 |
BST |
22 |
77.6200 |
XLON |
976023407612120 |
|
16/04/2024 |
15:09:34 |
BST |
22 |
77.6200 |
XLON |
976023407612127 |
|
16/04/2024 |
15:09:45 |
BST |
20 |
77.6200 |
XLON |
976023407612157 |
|
16/04/2024 |
15:09:50 |
BST |
20 |
77.6200 |
XLON |
976023407612187 |
|
16/04/2024 |
15:09:56 |
BST |
21 |
77.6200 |
XLON |
976023407612197 |
|
16/04/2024 |
15:10:01 |
BST |
171 |
77.6000 |
XLON |
976023407612246 |
|
16/04/2024 |
15:11:25 |
BST |
145 |
77.5200 |
XLON |
976023407612597 |
|
16/04/2024 |
15:11:43 |
BST |
86 |
77.5000 |
XLON |
976023407612668 |
|
16/04/2024 |
15:13:06 |
BST |
12 |
77.5600 |
XLON |
976023407612846 |
|
16/04/2024 |
15:13:06 |
BST |
39 |
77.5600 |
XLON |
976023407612845 |
|
16/04/2024 |
15:13:11 |
BST |
40 |
77.5400 |
XLON |
976023407612901 |
|
16/04/2024 |
15:14:35 |
BST |
72 |
77.5600 |
XLON |
976023407613101 |
|
16/04/2024 |
15:15:35 |
BST |
16 |
77.6400 |
XLON |
976023407613278 |
|
16/04/2024 |
15:15:35 |
BST |
16 |
77.6600 |
XLON |
976023407613280 |
|
16/04/2024 |
15:15:35 |
BST |
19 |
77.6600 |
XLON |
976023407613279 |
|
16/04/2024 |
15:16:35 |
BST |
80 |
77.7000 |
XLON |
976023407613441 |
|
16/04/2024 |
15:16:35 |
BST |
104 |
77.7000 |
XLON |
976023407613440 |
|
16/04/2024 |
15:16:56 |
BST |
16 |
77.7200 |
XLON |
976023407613512 |
|
16/04/2024 |
15:17:01 |
BST |
169 |
77.7000 |
XLON |
976023407613529 |
|
16/04/2024 |
15:17:35 |
BST |
102 |
77.6800 |
XLON |
976023407613611 |
|
16/04/2024 |
15:17:45 |
BST |
95 |
77.6400 |
XLON |
976023407613625 |
|
16/04/2024 |
15:18:46 |
BST |
70 |
77.6600 |
XLON |
976023407613762 |
|
16/04/2024 |
15:20:39 |
BST |
61 |
77.6800 |
XLON |
976023407614024 |
|
16/04/2024 |
15:22:42 |
BST |
109 |
77.5400 |
XLON |
976023407614361 |
|
16/04/2024 |
15:25:36 |
BST |
7 |
77.5400 |
XLON |
976023407614774 |
|
16/04/2024 |
15:25:36 |
BST |
28 |
77.5400 |
XLON |
976023407614775 |
|
16/04/2024 |
15:25:36 |
BST |
31 |
77.5400 |
XLON |
976023407614776 |
|
16/04/2024 |
15:25:36 |
BST |
37 |
77.5400 |
XLON |
976023407614777 |
|
16/04/2024 |
15:27:02 |
BST |
14 |
77.4200 |
XLON |
976023407615051 |
|
16/04/2024 |
15:27:02 |
BST |
32 |
77.4200 |
XLON |
976023407615052 |
|
16/04/2024 |
15:28:14 |
BST |
11 |
77.3800 |
XLON |
976023407615208 |
|
16/04/2024 |
15:28:26 |
BST |
181 |
77.4200 |
XLON |
976023407615233 |
|
16/04/2024 |
15:29:49 |
BST |
21 |
77.4600 |
XLON |
976023407615401 |
|
16/04/2024 |
15:29:53 |
BST |
19 |
77.4600 |
XLON |
976023407615409 |
|
16/04/2024 |
15:29:55 |
BST |
172 |
77.4400 |
XLON |
976023407615439 |
|
16/04/2024 |
15:30:33 |
BST |
9 |
77.4400 |
XLON |
976023407615576 |
|
16/04/2024 |
15:30:50 |
BST |
118 |
77.4600 |
XLON |
976023407615674 |
|
16/04/2024 |
15:33:08 |
BST |
71 |
77.4200 |
XLON |
976023407615987 |
|
16/04/2024 |
15:34:30 |
BST |
93 |
77.4800 |
XLON |
976023407616204 |
|
16/04/2024 |
15:36:29 |
BST |
93 |
77.4600 |
XLON |
976023407616371 |
|
16/04/2024 |
15:37:19 |
BST |
29 |
77.3600 |
XLON |
976023407616463 |
|
16/04/2024 |
15:37:19 |
BST |
35 |
77.3600 |
XLON |
976023407616462 |
|
16/04/2024 |
15:39:53 |
BST |
100 |
77.3200 |
XLON |
976023407616756 |
|
16/04/2024 |
15:40:55 |
BST |
12 |
77.3400 |
XLON |
976023407616999 |
|
16/04/2024 |
15:40:55 |
BST |
18 |
77.3400 |
XLON |
976023407617001 |
|
16/04/2024 |
15:40:55 |
BST |
19 |
77.3400 |
XLON |
976023407617000 |
|
16/04/2024 |
15:42:12 |
BST |
15 |
77.3800 |
XLON |
976023407617138 |
|
16/04/2024 |
15:42:12 |
BST |
19 |
77.3800 |
XLON |
976023407617139 |
|
16/04/2024 |
15:42:12 |
BST |
34 |
77.3800 |
XLON |
976023407617140 |
|
16/04/2024 |
15:42:18 |
BST |
31 |
77.3600 |
XLON |
976023407617191 |
|
16/04/2024 |
15:42:18 |
BST |
96 |
77.3600 |
XLON |
976023407617190 |
|
16/04/2024 |
15:43:44 |
BST |
1 |
77.3600 |
XLON |
976023407617404 |
|
16/04/2024 |
15:43:44 |
BST |
27 |
77.3600 |
XLON |
976023407617405 |
|
16/04/2024 |
15:43:44 |
BST |
30 |
77.3600 |
XLON |
976023407617403 |
|
16/04/2024 |
15:45:07 |
BST |
17 |
77.4200 |
XLON |
976023407617590 |
|
16/04/2024 |
15:45:30 |
BST |
59 |
77.4200 |
XLON |
976023407617621 |
|
16/04/2024 |
15:46:46 |
BST |
80 |
77.4000 |
XLON |
976023407617856 |
|
16/04/2024 |
15:46:55 |
BST |
14 |
77.3800 |
XLON |
976023407617924 |
|
16/04/2024 |
15:46:55 |
BST |
26 |
77.3800 |
XLON |
976023407617923 |
|
16/04/2024 |
15:47:48 |
BST |
49 |
77.3400 |
XLON |
976023407618128 |
|
16/04/2024 |
15:48:33 |
BST |
7 |
77.3000 |
XLON |
976023407618258 |
|
16/04/2024 |
15:48:33 |
BST |
36 |
77.3000 |
XLON |
976023407618257 |
|
16/04/2024 |
15:49:52 |
BST |
172 |
77.3000 |
XLON |
976023407618454 |
|
16/04/2024 |
15:50:18 |
BST |
67 |
77.2600 |
XLON |
976023407618529 |
|
16/04/2024 |
15:50:37 |
BST |
8 |
77.3000 |
XLON |
976023407618657 |
|
16/04/2024 |
15:50:37 |
BST |
37 |
77.3000 |
XLON |
976023407618656 |
|
16/04/2024 |
15:51:06 |
BST |
131 |
77.2600 |
XLON |
976023407618814 |
|
16/04/2024 |
15:52:29 |
BST |
74 |
77.3200 |
XLON |
976023407619111 |
|
16/04/2024 |
15:54:08 |
BST |
183 |
77.3800 |
XLON |
976023407619403 |
|
16/04/2024 |
15:55:19 |
BST |
23 |
77.4200 |
XLON |
976023407619512 |
|
16/04/2024 |
15:55:25 |
BST |
22 |
77.4200 |
XLON |
976023407619539 |
|
16/04/2024 |
15:56:30 |
BST |
79 |
77.4000 |
XLON |
976023407619742 |
|
16/04/2024 |
15:56:31 |
BST |
22 |
77.3800 |
XLON |
976023407619762 |
|
16/04/2024 |
15:56:47 |
BST |
21 |
77.4000 |
XLON |
976023407619787 |
|
16/04/2024 |
15:56:50 |
BST |
21 |
77.4000 |
XLON |
976023407619791 |
|
16/04/2024 |
15:56:53 |
BST |
21 |
77.4000 |
XLON |
976023407619804 |
|
16/04/2024 |
15:56:53 |
BST |
24 |
77.4000 |
XLON |
976023407619805 |
|
16/04/2024 |
15:57:12 |
BST |
172 |
77.3800 |
XLON |
976023407619827 |
|
16/04/2024 |
15:58:06 |
BST |
80 |
77.3200 |
XLON |
976023407619960 |
|
16/04/2024 |
15:59:56 |
BST |
74 |
77.3000 |
XLON |
976023407620289 |
|
16/04/2024 |
16:00:49 |
BST |
13 |
77.2600 |
XLON |
976023407620548 |
|
16/04/2024 |
16:00:58 |
BST |
16 |
77.2800 |
XLON |
976023407620578 |
|
16/04/2024 |
16:01:54 |
BST |
20 |
77.2600 |
XLON |
976023407620699 |
|
16/04/2024 |
16:01:54 |
BST |
43 |
77.2600 |
XLON |
976023407620700 |
|
16/04/2024 |
16:04:04 |
BST |
14 |
77.4000 |
XLON |
976023407621097 |
|
16/04/2024 |
16:04:16 |
BST |
21 |
77.4200 |
XLON |
976023407621149 |
|
16/04/2024 |
16:04:21 |
BST |
20 |
77.4200 |
XLON |
976023407621165 |
|
16/04/2024 |
16:05:02 |
BST |
26 |
77.4200 |
XLON |
976023407621291 |
|
16/04/2024 |
16:05:02 |
BST |
52 |
77.4200 |
XLON |
976023407621288 |
|
16/04/2024 |
16:05:02 |
BST |
99 |
77.4200 |
XLON |
976023407621290 |
|
16/04/2024 |
16:05:02 |
BST |
125 |
77.4200 |
XLON |
976023407621287 |
|
16/04/2024 |
16:06:43 |
BST |
85 |
77.4000 |
XLON |
976023407621659 |
|
16/04/2024 |
16:07:18 |
BST |
79 |
77.3800 |
XLON |
976023407621821 |
|
16/04/2024 |
16:08:23 |
BST |
95 |
77.3600 |
XLON |
976023407621992 |
|
16/04/2024 |
16:09:22 |
BST |
59 |
77.3400 |
XLON |
976023407622172 |
|
16/04/2024 |
16:09:44 |
BST |
39 |
77.3600 |
XLON |
976023407622235 |
|
16/04/2024 |
16:09:56 |
BST |
36 |
77.4200 |
XLON |
976023407622264 |
|
16/04/2024 |
16:10:26 |
BST |
31 |
77.4200 |
XLON |
976023407622328 |
|
16/04/2024 |
16:10:50 |
BST |
29 |
77.4200 |
XLON |
976023407622390 |
|
16/04/2024 |
16:11:00 |
BST |
122 |
77.4000 |
XLON |
976023407622429 |
|
16/04/2024 |
16:11:31 |
BST |
12 |
77.3600 |
XLON |
976023407622557 |
|
16/04/2024 |
16:11:31 |
BST |
13 |
77.3600 |
XLON |
976023407622556 |
|
16/04/2024 |
16:11:31 |
BST |
14 |
77.3600 |
XLON |
976023407622558 |
|
16/04/2024 |
16:11:31 |
BST |
97 |
77.3600 |
XLON |
976023407622555 |
|
16/04/2024 |
16:11:49 |
BST |
22 |
77.3400 |
XLON |
976023407622631 |
|
16/04/2024 |
16:12:44 |
BST |
21 |
77.3600 |
XLON |
976023407622718 |
|
16/04/2024 |
16:13:01 |
BST |
27 |
77.3600 |
XLON |
976023407622757 |
|
16/04/2024 |
16:13:06 |
BST |
27 |
77.3600 |
XLON |
976023407622772 |
|
16/04/2024 |
16:13:22 |
BST |
176 |
77.3400 |
XLON |
976023407622816 |
|
16/04/2024 |
16:15:03 |
BST |
36 |
77.4200 |
XLON |
976023407623141 |
|
16/04/2024 |
16:15:28 |
BST |
31 |
77.4600 |
XLON |
976023407623226 |
|
16/04/2024 |
16:15:32 |
BST |
32 |
77.4600 |
XLON |
976023407623230 |
|
16/04/2024 |
16:15:34 |
BST |
32 |
77.4600 |
XLON |
976023407623240 |
|
16/04/2024 |
16:15:39 |
BST |
9 |
77.4800 |
XLON |
976023407623270 |
|
16/04/2024 |
16:15:39 |
BST |
31 |
77.4800 |
XLON |
976023407623269 |
|
16/04/2024 |
16:15:39 |
BST |
62 |
77.4800 |
XLON |
976023407623268 |
|
16/04/2024 |
16:15:46 |
BST |
30 |
77.4600 |
XLON |
976023407623312 |
|
16/04/2024 |
16:15:53 |
BST |
31 |
77.4600 |
XLON |
976023407623320 |
|
16/04/2024 |
16:17:30 |
BST |
22 |
77.4800 |
XLON |
976023407623757 |
|
16/04/2024 |
16:17:30 |
BST |
23 |
77.4800 |
XLON |
976023407623758 |
|
16/04/2024 |
16:17:30 |
BST |
42 |
77.4800 |
XLON |
976023407623755 |
|
16/04/2024 |
16:17:30 |
BST |
42 |
77.4800 |
XLON |
976023407623756 |
|
16/04/2024 |
16:17:35 |
BST |
23 |
77.5000 |
XLON |
976023407623781 |
|
16/04/2024 |
16:18:07 |
BST |
189 |
77.4800 |
XLON |
976023407623844 |
|
16/04/2024 |
16:18:11 |
BST |
11 |
77.4800 |
XLON |
976023407623861 |
|
16/04/2024 |
16:18:11 |
BST |
134 |
77.4800 |
XLON |
976023407623860 |
|
16/04/2024 |
16:18:14 |
BST |
38 |
77.4600 |
XLON |
976023407623877 |
|
16/04/2024 |
16:18:17 |
BST |
13 |
77.5000 |
XLON |
976023407623894 |
|
16/04/2024 |
16:18:17 |
BST |
17 |
77.5000 |
XLON |
976023407623895 |
|
16/04/2024 |
16:18:17 |
BST |
33 |
77.5000 |
XLON |
976023407623896 |
|
16/04/2024 |
16:18:30 |
BST |
42 |
77.4800 |
XLON |
976023407623969 |
|
16/04/2024 |
16:18:37 |
BST |
38 |
77.4600 |
XLON |
976023407624009 |
|
16/04/2024 |
16:19:40 |
BST |
169 |
77.4600 |
XLON |
976023407624223 |
|
16/04/2024 |
16:19:42 |
BST |
59 |
77.4600 |
XLON |
976023407624232 |
|
16/04/2024 |
16:20:08 |
BST |
69 |
77.4200 |
XLON |
976023407624422 |
|
16/04/2024 |
16:21:28 |
BST |
52 |
77.3800 |
XLON |
976023407624874 |
|
16/04/2024 |
16:24:24 |
BST |
24 |
77.4200 |
XLON |
976023407625664 |
|
16/04/2024 |
16:24:24 |
BST |
123 |
77.4200 |
XLON |
976023407625665 |
|
16/04/2024 |
16:24:46 |
BST |
134 |
77.4200 |
XLON |
976023407625727 |
|
16/04/2024 |
16:24:50 |
BST |
9 |
77.4200 |
XLON |
976023407625768 |
|
16/04/2024 |
16:26:20 |
BST |
41 |
77.4600 |
XLON |
976023407626130 |
|
16/04/2024 |
16:26:35 |
BST |
50 |
77.4600 |
XLON |
976023407626160 |
|
16/04/2024 |
16:28:18 |
BST |
45 |
77.4400 |
XLON |
976023407626507 |
|
16/04/2024 |
16:28:19 |
BST |
41 |
77.4400 |
XLON |
976023407626514 |
|
16/04/2024 |
16:28:48 |
BST |
49 |
77.4400 |
XLON |
976023407626633 |
|
16/04/2024 |
16:29:15 |
BST |
10 |
77.4400 |
XLON |
976023407626842 |
|
16/04/2024 |
16:29:15 |
BST |
55 |
77.4400 |
XLON |
976023407626841 |
|
16/04/2024 |
16:29:44 |
BST |
75 |
77.4000 |
XLON |
976023407627064 |
|
16/04/2024 |
16:29:58 |
BST |
9 |
77.4200 |
XLON |
976023407627167 |
|
16/04/2024 |
16:29:58 |
BST |
53 |
77.4200 |
XLON |
976023407627168 |
This information is provided by Reach, the non-regulatory press release distribution service of RNS, part of the London Stock Exchange. 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
The InterContinental Hotels Group Stock at the time of publication of the news with a fall of -0,54 % to 91,50EUR on Tradegate stock exchange (16. April 2024, 22:26 Uhr).
Aktuelle Themen
Weitere Artikel des Autors
URL kopieren
Per E-Mail teilen
Artikel drucken
Artikel zu den Werten
Auch bei Lesern beliebt
