InterContinental Hotels Group PLC Transaction in Own Shares
05 7월 2024 - 3:00PM
RNS Regulatory News
RNS Number : 2428V
InterContinental Hotels Group PLC
05 July 2024
|
05 July
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 04 July
2024 it purchased the following number of its ordinary shares of
20340/399 pence each through Goldman Sachs International
("GSI") on the London Stock
Exchange in accordance with the authority granted by shareholders
at the Company's Annual General Meeting on 3 May 2024 (the
"Purchase"). The Purchase
was effected pursuant to instructions issued by the Company on 20
February 2024, as announced on 20 February 2024.
|
|
|
Date of purchase:
|
04 July 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
15,337
|
|
|
|
|
Lowest price paid per
share:
|
£ 82.4800
|
|
|
|
|
Highest price paid per
share:
|
£ 83.0400
|
|
|
|
|
Average price paid per
share:
|
£ 82.7113
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 161,485,298 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: 15,337 (ISIN:
GB00BHJYC057)
Date of purchases: 04 July
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
15,337
|
|
|
|
|
Highest price paid (per
ordinary share)
|
£
83.0400
|
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
82.4800
|
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
82.7113
|
|
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
04/07/2024
|
10:06:16
|
BST
|
32
|
82.9200
|
XLON
|
1024882955522620
|
|
04/07/2024
|
10:06:16
|
BST
|
52
|
82.9200
|
XLON
|
1024882955522621
|
|
04/07/2024
|
10:10:35
|
BST
|
84
|
82.9200
|
XLON
|
1024882955522893
|
|
04/07/2024
|
10:14:29
|
BST
|
67
|
82.9600
|
XLON
|
1024882955523048
|
|
04/07/2024
|
10:14:29
|
BST
|
67
|
82.9400
|
XLON
|
1024882955523050
|
|
04/07/2024
|
10:14:29
|
BST
|
67
|
82.9200
|
XLON
|
1024882955523056
|
|
04/07/2024
|
10:32:48
|
BST
|
29
|
83.0000
|
XLON
|
1024882955524289
|
|
04/07/2024
|
10:32:48
|
BST
|
15
|
83.0000
|
XLON
|
1024882955524290
|
|
04/07/2024
|
10:33:23
|
BST
|
59
|
83.0200
|
XLON
|
1024882955524308
|
|
04/07/2024
|
10:36:22
|
BST
|
59
|
83.0200
|
XLON
|
1024882955524462
|
|
04/07/2024
|
10:37:18
|
BST
|
53
|
83.0000
|
XLON
|
1024882955524527
|
|
04/07/2024
|
10:37:23
|
BST
|
45
|
83.0400
|
XLON
|
1024882955524537
|
|
04/07/2024
|
10:38:17
|
BST
|
47
|
83.0200
|
XLON
|
1024882955524579
|
|
04/07/2024
|
10:38:54
|
BST
|
83
|
83.0200
|
XLON
|
1024882955524595
|
|
04/07/2024
|
10:40:28
|
BST
|
30
|
82.9800
|
XLON
|
1024882955524685
|
|
04/07/2024
|
10:40:46
|
BST
|
13
|
82.9800
|
XLON
|
1024882955524727
|
|
04/07/2024
|
10:52:13
|
BST
|
45
|
82.9200
|
XLON
|
1024882955525257
|
|
04/07/2024
|
10:52:13
|
BST
|
43
|
82.9000
|
XLON
|
1024882955525259
|
|
04/07/2024
|
10:52:13
|
BST
|
2
|
82.9000
|
XLON
|
1024882955525260
|
|
04/07/2024
|
10:52:26
|
BST
|
1
|
82.8600
|
XLON
|
1024882955525275
|
|
04/07/2024
|
10:53:09
|
BST
|
42
|
82.8200
|
XLON
|
1024882955525293
|
|
04/07/2024
|
10:58:53
|
BST
|
42
|
82.7400
|
XLON
|
1024882955525534
|
|
04/07/2024
|
11:05:00
|
BST
|
62
|
82.7600
|
XLON
|
1024882955525890
|
|
04/07/2024
|
11:07:10
|
BST
|
12
|
82.7200
|
XLON
|
1024882955525993
|
|
04/07/2024
|
11:07:10
|
BST
|
50
|
82.7200
|
XLON
|
1024882955525994
|
|
04/07/2024
|
11:13:46
|
BST
|
52
|
82.7800
|
XLON
|
1024882955526256
|
|
04/07/2024
|
11:25:06
|
BST
|
49
|
82.8000
|
XLON
|
1024882955526631
|
|
04/07/2024
|
11:26:54
|
BST
|
43
|
82.8000
|
XLON
|
1024882955526771
|
|
04/07/2024
|
11:26:55
|
BST
|
43
|
82.7800
|
XLON
|
1024882955526775
|
|
04/07/2024
|
11:27:23
|
BST
|
21
|
82.7800
|
XLON
|
1024882955526796
|
|
04/07/2024
|
11:27:23
|
BST
|
22
|
82.7800
|
XLON
|
1024882955526797
|
|
04/07/2024
|
11:28:27
|
BST
|
37
|
82.7400
|
XLON
|
1024882955526830
|
|
04/07/2024
|
11:34:38
|
BST
|
25
|
82.7400
|
XLON
|
1024882955527139
|
|
04/07/2024
|
11:34:38
|
BST
|
17
|
82.7400
|
XLON
|
1024882955527140
|
|
04/07/2024
|
11:34:38
|
BST
|
43
|
82.7200
|
XLON
|
1024882955527142
|
|
04/07/2024
|
11:35:10
|
BST
|
42
|
82.7000
|
XLON
|
1024882955527176
|
|
04/07/2024
|
11:43:36
|
BST
|
84
|
82.8400
|
XLON
|
1024882955527437
|
|
04/07/2024
|
11:50:19
|
BST
|
84
|
82.8600
|
XLON
|
1024882955527826
|
|
04/07/2024
|
11:50:19
|
BST
|
84
|
82.8400
|
XLON
|
1024882955527830
|
|
04/07/2024
|
11:50:47
|
BST
|
84
|
82.8200
|
XLON
|
1024882955527848
|
|
04/07/2024
|
11:50:49
|
BST
|
59
|
82.8000
|
XLON
|
1024882955527851
|
|
04/07/2024
|
11:52:05
|
BST
|
46
|
82.7800
|
XLON
|
1024882955527894
|
|
04/07/2024
|
11:54:33
|
BST
|
35
|
82.7600
|
XLON
|
1024882955527968
|
|
04/07/2024
|
11:58:57
|
BST
|
83
|
82.8200
|
XLON
|
1024882955528135
|
|
04/07/2024
|
12:02:01
|
BST
|
82
|
82.8200
|
XLON
|
1024882955528241
|
|
04/07/2024
|
12:21:04
|
BST
|
56
|
82.7600
|
XLON
|
1024882955528845
|
|
04/07/2024
|
12:21:04
|
BST
|
4
|
82.7600
|
XLON
|
1024882955528846
|
|
04/07/2024
|
12:21:26
|
BST
|
60
|
82.7400
|
XLON
|
1024882955528864
|
|
04/07/2024
|
12:26:32
|
BST
|
19
|
82.8200
|
XLON
|
1024882955529133
|
|
04/07/2024
|
12:26:32
|
BST
|
27
|
82.8200
|
XLON
|
1024882955529134
|
|
04/07/2024
|
12:27:18
|
BST
|
46
|
82.8000
|
XLON
|
1024882955529163
|
|
04/07/2024
|
12:27:59
|
BST
|
46
|
82.7800
|
XLON
|
1024882955529191
|
|
04/07/2024
|
12:33:50
|
BST
|
57
|
82.7600
|
XLON
|
1024882955529417
|
|
04/07/2024
|
12:33:50
|
BST
|
5
|
82.7600
|
XLON
|
1024882955529418
|
|
04/07/2024
|
12:44:52
|
BST
|
46
|
82.8000
|
XLON
|
1024882955529653
|
|
04/07/2024
|
12:44:52
|
BST
|
13
|
82.8000
|
XLON
|
1024882955529654
|
|
04/07/2024
|
12:45:44
|
BST
|
47
|
82.7600
|
XLON
|
1024882955529683
|
|
04/07/2024
|
12:56:17
|
BST
|
6
|
82.8000
|
XLON
|
1024882955530142
|
|
04/07/2024
|
12:56:17
|
BST
|
76
|
82.8000
|
XLON
|
1024882955530143
|
|
04/07/2024
|
12:58:37
|
BST
|
39
|
82.8000
|
XLON
|
1024882955530201
|
|
04/07/2024
|
12:58:37
|
BST
|
28
|
82.8000
|
XLON
|
1024882955530202
|
|
04/07/2024
|
12:58:37
|
BST
|
8
|
82.8000
|
XLON
|
1024882955530203
|
|
04/07/2024
|
13:13:46
|
BST
|
83
|
82.9200
|
XLON
|
1024882955530888
|
|
04/07/2024
|
13:13:56
|
BST
|
46
|
82.8800
|
XLON
|
1024882955530906
|
|
04/07/2024
|
13:26:01
|
BST
|
45
|
82.8200
|
XLON
|
1024882955531476
|
|
04/07/2024
|
13:26:03
|
BST
|
45
|
82.8000
|
XLON
|
1024882955531477
|
|
04/07/2024
|
13:33:00
|
BST
|
13
|
82.8200
|
XLON
|
1024882955531633
|
|
04/07/2024
|
13:33:00
|
BST
|
31
|
82.8200
|
XLON
|
1024882955531634
|
|
04/07/2024
|
13:34:35
|
BST
|
19
|
82.8000
|
XLON
|
1024882955531693
|
|
04/07/2024
|
13:34:35
|
BST
|
62
|
82.8000
|
XLON
|
1024882955531694
|
|
04/07/2024
|
13:38:03
|
BST
|
76
|
82.7000
|
XLON
|
1024882955531818
|
|
04/07/2024
|
13:41:22
|
BST
|
21
|
82.8200
|
XLON
|
1024882955531972
|
|
04/07/2024
|
13:41:22
|
BST
|
32
|
82.8200
|
XLON
|
1024882955531973
|
|
04/07/2024
|
13:44:47
|
BST
|
57
|
82.8000
|
XLON
|
1024882955532136
|
|
04/07/2024
|
14:00:34
|
BST
|
62
|
82.8200
|
XLON
|
1024882955532882
|
|
04/07/2024
|
14:02:31
|
BST
|
50
|
82.8200
|
XLON
|
1024882955532973
|
|
04/07/2024
|
14:04:54
|
BST
|
34
|
82.8400
|
XLON
|
1024882955533080
|
|
04/07/2024
|
14:04:54
|
BST
|
2
|
82.8400
|
XLON
|
1024882955533081
|
|
04/07/2024
|
14:04:54
|
BST
|
12
|
82.8400
|
XLON
|
1024882955533082
|
|
04/07/2024
|
14:06:33
|
BST
|
76
|
82.9200
|
XLON
|
1024882955533207
|
|
04/07/2024
|
14:10:02
|
BST
|
65
|
83.0000
|
XLON
|
1024882955533384
|
|
04/07/2024
|
14:10:41
|
BST
|
2
|
83.0000
|
XLON
|
1024882955533397
|
|
04/07/2024
|
14:12:09
|
BST
|
57
|
83.0000
|
XLON
|
1024882955533459
|
|
04/07/2024
|
14:12:09
|
BST
|
67
|
82.9800
|
XLON
|
1024882955533463
|
|
04/07/2024
|
14:12:10
|
BST
|
49
|
82.9600
|
XLON
|
1024882955533467
|
|
04/07/2024
|
14:14:38
|
BST
|
45
|
82.9200
|
XLON
|
1024882955533557
|
|
04/07/2024
|
14:15:13
|
BST
|
9
|
82.8800
|
XLON
|
1024882955533611
|
|
04/07/2024
|
14:15:13
|
BST
|
34
|
82.8800
|
XLON
|
1024882955533612
|
|
04/07/2024
|
14:22:28
|
BST
|
81
|
82.8600
|
XLON
|
1024882955533855
|
|
04/07/2024
|
14:23:31
|
BST
|
44
|
82.8800
|
XLON
|
1024882955533871
|
|
04/07/2024
|
14:31:33
|
BST
|
83
|
82.9200
|
XLON
|
1024882955534170
|
|
04/07/2024
|
14:31:46
|
BST
|
40
|
82.9200
|
XLON
|
1024882955534184
|
|
04/07/2024
|
14:33:35
|
BST
|
48
|
82.9600
|
XLON
|
1024882955534254
|
|
04/07/2024
|
14:34:24
|
BST
|
44
|
82.9400
|
XLON
|
1024882955534307
|
|
04/07/2024
|
14:37:45
|
BST
|
81
|
83.0000
|
XLON
|
1024882955534448
|
|
04/07/2024
|
14:41:01
|
BST
|
50
|
83.0000
|
XLON
|
1024882955534560
|
|
04/07/2024
|
14:53:27
|
BST
|
77
|
82.8600
|
XLON
|
1024882955535140
|
|
04/07/2024
|
14:53:27
|
BST
|
10
|
82.8200
|
XLON
|
1024882955535144
|
|
04/07/2024
|
14:53:27
|
BST
|
4
|
82.8200
|
XLON
|
1024882955535145
|
|
04/07/2024
|
14:53:27
|
BST
|
26
|
82.8200
|
XLON
|
1024882955535146
|
|
04/07/2024
|
15:01:29
|
BST
|
44
|
82.8000
|
XLON
|
1024882955535539
|
|
04/07/2024
|
15:01:29
|
BST
|
42
|
82.7800
|
XLON
|
1024882955535545
|
|
04/07/2024
|
15:03:45
|
BST
|
45
|
82.7600
|
XLON
|
1024882955535614
|
|
04/07/2024
|
15:06:39
|
BST
|
30
|
82.7800
|
XLON
|
1024882955535707
|
|
04/07/2024
|
15:06:39
|
BST
|
12
|
82.7800
|
XLON
|
1024882955535708
|
|
04/07/2024
|
15:07:08
|
BST
|
42
|
82.7600
|
XLON
|
1024882955535723
|
|
04/07/2024
|
15:12:11
|
BST
|
62
|
82.7800
|
XLON
|
1024882955535902
|
|
04/07/2024
|
15:17:43
|
BST
|
65
|
82.7800
|
XLON
|
1024882955536217
|
|
04/07/2024
|
15:24:01
|
BST
|
78
|
82.7200
|
XLON
|
1024882955536503
|
|
04/07/2024
|
15:25:35
|
BST
|
51
|
82.7800
|
XLON
|
1024882955536624
|
|
04/07/2024
|
15:28:49
|
BST
|
59
|
82.7600
|
XLON
|
1024882955536726
|
|
04/07/2024
|
15:32:49
|
BST
|
43
|
82.7400
|
XLON
|
1024882955536884
|
|
04/07/2024
|
15:32:49
|
BST
|
48
|
82.7200
|
XLON
|
1024882955536890
|
|
04/07/2024
|
15:46:08
|
BST
|
23
|
82.7000
|
XLON
|
1024882955537356
|
|
04/07/2024
|
15:46:08
|
BST
|
24
|
82.7000
|
XLON
|
1024882955537357
|
|
04/07/2024
|
15:47:21
|
BST
|
62
|
82.6800
|
XLON
|
1024882955537396
|
|
04/07/2024
|
15:47:21
|
BST
|
41
|
82.6600
|
XLON
|
1024882955537397
|
|
04/07/2024
|
15:49:55
|
BST
|
14
|
82.6600
|
XLON
|
1024882955537445
|
|
04/07/2024
|
15:55:23
|
BST
|
43
|
82.6600
|
XLON
|
1024882955537648
|
|
04/07/2024
|
16:01:38
|
BST
|
43
|
82.6600
|
XLON
|
1024882955537876
|
|
04/07/2024
|
16:04:00
|
BST
|
44
|
82.6400
|
XLON
|
1024882955538019
|
|
04/07/2024
|
16:04:14
|
BST
|
52
|
82.6200
|
XLON
|
1024882955538027
|
|
04/07/2024
|
16:05:38
|
BST
|
52
|
82.6000
|
XLON
|
1024882955538073
|
|
04/07/2024
|
16:05:38
|
BST
|
12
|
82.5800
|
XLON
|
1024882955538076
|
|
04/07/2024
|
16:06:28
|
BST
|
42
|
82.6000
|
XLON
|
1024882955538093
|
|
04/07/2024
|
16:06:28
|
BST
|
26
|
82.6000
|
XLON
|
1024882955538094
|
|
04/07/2024
|
16:10:18
|
BST
|
60
|
82.5800
|
XLON
|
1024882955538263
|
|
04/07/2024
|
16:10:18
|
BST
|
78
|
82.5600
|
XLON
|
1024882955538268
|
|
04/07/2024
|
16:13:49
|
BST
|
2
|
82.5400
|
XLON
|
1024882955538420
|
|
04/07/2024
|
16:16:07
|
BST
|
84
|
82.5800
|
XLON
|
1024882955538482
|
|
04/07/2024
|
16:17:00
|
BST
|
24
|
82.5600
|
XLON
|
1024882955538504
|
|
04/07/2024
|
16:17:00
|
BST
|
60
|
82.5600
|
XLON
|
1024882955538505
|
|
04/07/2024
|
16:17:01
|
BST
|
36
|
82.5400
|
XLON
|
1024882955538509
|
|
04/07/2024
|
16:17:01
|
BST
|
44
|
82.5400
|
XLON
|
1024882955538510
|
|
04/07/2024
|
16:18:36
|
BST
|
84
|
82.5800
|
XLON
|
1024882955538581
|
|
04/07/2024
|
16:19:14
|
BST
|
84
|
82.5600
|
XLON
|
1024882955538604
|
|
04/07/2024
|
16:19:29
|
BST
|
67
|
82.5400
|
XLON
|
1024882955538611
|
|
04/07/2024
|
16:19:29
|
BST
|
17
|
82.5400
|
XLON
|
1024882955538612
|
|
04/07/2024
|
16:21:13
|
BST
|
84
|
82.5200
|
XLON
|
1024882955538682
|
|
04/07/2024
|
16:21:36
|
BST
|
84
|
82.5200
|
XLON
|
1024882955538723
|
|
04/07/2024
|
16:22:11
|
BST
|
11
|
82.5000
|
XLON
|
1024882955538747
|
|
04/07/2024
|
16:22:11
|
BST
|
73
|
82.5000
|
XLON
|
1024882955538748
|
|
04/07/2024
|
16:22:11
|
BST
|
52
|
82.4800
|
XLON
|
1024882955538751
|
|
04/07/2024
|
16:22:11
|
BST
|
32
|
82.4800
|
XLON
|
1024882955538752
|
|
04/07/2024
|
16:26:37
|
BST
|
84
|
82.5400
|
XLON
|
1024882955538897
|
|
04/07/2024
|
16:28:25
|
BST
|
31
|
82.5200
|
XLON
|
1024882955538995
|
|
04/07/2024
|
16:28:25
|
BST
|
24
|
82.5200
|
XLON
|
1024882955538996
|
|
04/07/2024
|
16:28:25
|
BST
|
29
|
82.5200
|
XLON
|
1024882955538998
|
|
04/07/2024
|
16:28:25
|
BST
|
84
|
82.5000
|
XLON
|
1024882955539000
|
|
04/07/2024
|
16:28:25
|
BST
|
55
|
82.4800
|
XLON
|
1024882955539007
|
|
04/07/2024
|
16:28:26
|
BST
|
29
|
82.4800
|
XLON
|
1024882955539008
|
|
04/07/2024
|
16:32:00
|
BST
|
84
|
82.5200
|
XLON
|
1024882955539174
|
|
04/07/2024
|
16:32:28
|
BST
|
84
|
82.5400
|
XLON
|
1024882955539204
|
|
04/07/2024
|
16:36:23
|
BST
|
84
|
82.5200
|
XLON
|
1024882955539366
|
|
04/07/2024
|
16:44:36
|
BST
|
17
|
82.6000
|
XLON
|
1024882955539783
|
|
04/07/2024
|
16:44:36
|
BST
|
17
|
82.6000
|
XLON
|
1024882955539784
|
|
04/07/2024
|
16:44:36
|
BST
|
15
|
82.6000
|
XLON
|
1024882955539785
|
|
04/07/2024
|
16:44:36
|
BST
|
35
|
82.6000
|
XLON
|
1024882955539786
|
|
04/07/2024
|
16:45:24
|
BST
|
48
|
82.6200
|
XLON
|
1024882955539837
|
|
04/07/2024
|
16:45:24
|
BST
|
36
|
82.6200
|
XLON
|
1024882955539838
|
|
04/07/2024
|
16:46:25
|
BST
|
84
|
82.6000
|
XLON
|
1024882955539882
|
|
04/07/2024
|
16:46:54
|
BST
|
84
|
82.5800
|
XLON
|
1024882955539908
|
|
04/07/2024
|
16:49:02
|
BST
|
1
|
82.5800
|
XLON
|
1024882955540079
|
|
04/07/2024
|
17:00:45
|
BST
|
83
|
82.5800
|
XLON
|
1024882955540989
|
|
04/07/2024
|
17:02:03
|
BST
|
84
|
82.5600
|
XLON
|
1024882955541139
|
|
04/07/2024
|
17:03:49
|
BST
|
84
|
82.6600
|
XLON
|
1024882955541286
|
|
04/07/2024
|
17:04:07
|
BST
|
62
|
82.6600
|
XLON
|
1024882955541309
|
|
04/07/2024
|
17:04:07
|
BST
|
22
|
82.6600
|
XLON
|
1024882955541310
|
|
04/07/2024
|
17:04:07
|
BST
|
16
|
82.6600
|
XLON
|
1024882955541312
|
|
04/07/2024
|
17:04:07
|
BST
|
19
|
82.6600
|
XLON
|
1024882955541313
|
|
04/07/2024
|
17:04:13
|
BST
|
84
|
82.6600
|
XLON
|
1024882955541323
|
|
04/07/2024
|
17:04:13
|
BST
|
16
|
82.6800
|
XLON
|
1024882955541327
|
|
04/07/2024
|
17:04:13
|
BST
|
50
|
82.6800
|
XLON
|
1024882955541328
|
|
04/07/2024
|
17:04:13
|
BST
|
18
|
82.6800
|
XLON
|
1024882955541329
|
|
04/07/2024
|
17:04:13
|
BST
|
36
|
82.6800
|
XLON
|
1024882955541330
|
|
04/07/2024
|
17:04:26
|
BST
|
84
|
82.6400
|
XLON
|
1024882955541337
|
|
04/07/2024
|
17:04:26
|
BST
|
18
|
82.6600
|
XLON
|
1024882955541338
|
|
04/07/2024
|
17:04:26
|
BST
|
24
|
82.6600
|
XLON
|
1024882955541339
|
|
04/07/2024
|
17:05:32
|
BST
|
84
|
82.6400
|
XLON
|
1024882955541467
|
|
04/07/2024
|
17:07:26
|
BST
|
42
|
82.6400
|
XLON
|
1024882955541567
|
|
04/07/2024
|
17:08:23
|
BST
|
13
|
82.6400
|
XLON
|
1024882955541611
|
|
04/07/2024
|
17:08:23
|
BST
|
29
|
82.6400
|
XLON
|
1024882955541612
|
|
04/07/2024
|
17:08:31
|
BST
|
84
|
82.6200
|
XLON
|
1024882955541638
|
|
04/07/2024
|
17:09:13
|
BST
|
84
|
82.6000
|
XLON
|
1024882955541730
|
|
04/07/2024
|
17:09:13
|
BST
|
42
|
82.6000
|
XLON
|
1024882955541736
|
|
04/07/2024
|
17:09:13
|
BST
|
8
|
82.6000
|
XLON
|
1024882955541737
|
|
04/07/2024
|
17:09:13
|
BST
|
34
|
82.6000
|
XLON
|
1024882955541738
|
|
04/07/2024
|
17:09:24
|
BST
|
42
|
82.6000
|
XLON
|
1024882955541742
|
|
04/07/2024
|
17:11:55
|
BST
|
45
|
82.6200
|
XLON
|
1024882955541994
|
|
04/07/2024
|
17:11:55
|
BST
|
63
|
82.6200
|
XLON
|
1024882955541995
|
|
04/07/2024
|
17:11:55
|
BST
|
26
|
82.6200
|
XLON
|
1024882955541996
|
|
04/07/2024
|
17:13:16
|
BST
|
84
|
82.6200
|
XLON
|
1024882955542157
|
|
04/07/2024
|
17:13:16
|
BST
|
17
|
82.6000
|
XLON
|
1024882955542167
|
|
04/07/2024
|
17:13:17
|
BST
|
23
|
82.6000
|
XLON
|
1024882955542168
|
|
04/07/2024
|
17:13:17
|
BST
|
38
|
82.6000
|
XLON
|
1024882955542169
|
|
04/07/2024
|
17:13:17
|
BST
|
6
|
82.6000
|
XLON
|
1024882955542170
|
|
04/07/2024
|
17:14:17
|
BST
|
4
|
82.6800
|
XLON
|
1024882955542354
|
|
04/07/2024
|
17:14:17
|
BST
|
80
|
82.6800
|
XLON
|
1024882955542358
|
|
04/07/2024
|
17:15:10
|
BST
|
63
|
82.7000
|
XLON
|
1024882955542453
|
|
04/07/2024
|
17:15:10
|
BST
|
19
|
82.7000
|
XLON
|
1024882955542454
|
|
04/07/2024
|
17:15:11
|
BST
|
63
|
82.7000
|
XLON
|
1024882955542455
|
|
04/07/2024
|
17:15:11
|
BST
|
15
|
82.7000
|
XLON
|
1024882955542456
|
|
04/07/2024
|
17:15:11
|
BST
|
15
|
82.7000
|
XLON
|
1024882955542457
|
|
04/07/2024
|
17:15:11
|
BST
|
41
|
82.7000
|
XLON
|
1024882955542458
|
|
04/07/2024
|
17:15:11
|
BST
|
63
|
82.7000
|
XLON
|
1024882955542459
|
|
04/07/2024
|
17:15:11
|
BST
|
30
|
82.7000
|
XLON
|
1024882955542467
|
|
04/07/2024
|
17:15:11
|
BST
|
10
|
82.7000
|
XLON
|
1024882955542468
|
|
04/07/2024
|
17:15:11
|
BST
|
13
|
82.7000
|
XLON
|
1024882955542469
|
|
04/07/2024
|
17:15:11
|
BST
|
63
|
82.7000
|
XLON
|
1024882955542470
|
|
04/07/2024
|
17:15:11
|
BST
|
12
|
82.7000
|
XLON
|
1024882955542471
|
|
04/07/2024
|
17:15:11
|
BST
|
6
|
82.7000
|
XLON
|
1024882955542472
|
|
04/07/2024
|
17:15:14
|
BST
|
14
|
82.7000
|
XLON
|
1024882955542473
|
|
04/07/2024
|
17:15:14
|
BST
|
63
|
82.7000
|
XLON
|
1024882955542474
|
|
04/07/2024
|
17:15:14
|
BST
|
48
|
82.7000
|
XLON
|
1024882955542475
|
|
04/07/2024
|
17:15:14
|
BST
|
13
|
82.7000
|
XLON
|
1024882955542476
|
|
04/07/2024
|
17:15:14
|
BST
|
63
|
82.7000
|
XLON
|
1024882955542477
|
|
04/07/2024
|
17:15:14
|
BST
|
48
|
82.7000
|
XLON
|
1024882955542478
|
|
04/07/2024
|
17:15:14
|
BST
|
10
|
82.7000
|
XLON
|
1024882955542479
|
|
04/07/2024
|
17:15:22
|
BST
|
84
|
82.6800
|
XLON
|
1024882955542491
|
|
04/07/2024
|
17:16:03
|
BST
|
84
|
82.6600
|
XLON
|
1024882955542525
|
|
04/07/2024
|
17:19:40
|
BST
|
79
|
82.6800
|
XLON
|
1024882955542933
|
|
04/07/2024
|
17:19:40
|
BST
|
33
|
82.6800
|
XLON
|
1024882955542934
|
|
04/07/2024
|
17:19:40
|
BST
|
11
|
82.6800
|
XLON
|
1024882955542935
|
|
04/07/2024
|
17:19:40
|
BST
|
11
|
82.6800
|
XLON
|
1024882955542936
|
|
04/07/2024
|
17:19:59
|
BST
|
42
|
82.6800
|
XLON
|
1024882955542963
|
|
04/07/2024
|
17:19:59
|
BST
|
42
|
82.6800
|
XLON
|
1024882955542964
|
|
04/07/2024
|
17:19:59
|
BST
|
45
|
82.6800
|
XLON
|
1024882955542966
|
|
04/07/2024
|
17:19:59
|
BST
|
14
|
82.6800
|
XLON
|
1024882955542967
|
|
04/07/2024
|
17:19:59
|
BST
|
75
|
82.6800
|
XLON
|
1024882955542968
|
|
04/07/2024
|
17:19:59
|
BST
|
51
|
82.6800
|
XLON
|
1024882955542969
|
|
04/07/2024
|
17:19:59
|
BST
|
14
|
82.6800
|
XLON
|
1024882955542970
|
|
04/07/2024
|
17:20:01
|
BST
|
18
|
82.6800
|
XLON
|
1024882955542973
|
|
04/07/2024
|
17:20:01
|
BST
|
13
|
82.6800
|
XLON
|
1024882955542974
|
|
04/07/2024
|
17:20:03
|
BST
|
12
|
82.6800
|
XLON
|
1024882955542978
|
|
04/07/2024
|
17:20:03
|
BST
|
84
|
82.6800
|
XLON
|
1024882955542979
|
|
04/07/2024
|
17:20:35
|
BST
|
11
|
82.7000
|
XLON
|
1024882955543043
|
|
04/07/2024
|
17:20:44
|
BST
|
23
|
82.7000
|
XLON
|
1024882955543064
|
|
04/07/2024
|
17:20:45
|
BST
|
42
|
82.7000
|
XLON
|
1024882955543065
|
|
04/07/2024
|
17:20:45
|
BST
|
42
|
82.7000
|
XLON
|
1024882955543066
|
|
04/07/2024
|
17:20:45
|
BST
|
15
|
82.7000
|
XLON
|
1024882955543067
|
|
04/07/2024
|
17:20:45
|
BST
|
18
|
82.7000
|
XLON
|
1024882955543068
|
|
04/07/2024
|
17:20:45
|
BST
|
14
|
82.7000
|
XLON
|
1024882955543069
|
|
04/07/2024
|
17:20:45
|
BST
|
12
|
82.7000
|
XLON
|
1024882955543070
|
|
04/07/2024
|
17:21:25
|
BST
|
84
|
82.6800
|
XLON
|
1024882955543205
|
|
04/07/2024
|
17:22:50
|
BST
|
79
|
82.6800
|
XLON
|
1024882955543358
|
|
04/07/2024
|
17:22:50
|
BST
|
50
|
82.6800
|
XLON
|
1024882955543359
|
|
04/07/2024
|
17:22:50
|
BST
|
5
|
82.6800
|
XLON
|
1024882955543360
|
|
04/07/2024
|
17:22:50
|
BST
|
84
|
82.6600
|
XLON
|
1024882955543364
|
|
04/07/2024
|
17:22:52
|
BST
|
39
|
82.7000
|
XLON
|
1024882955543372
|
|
04/07/2024
|
17:22:52
|
BST
|
79
|
82.7000
|
XLON
|
1024882955543373
|
|
04/07/2024
|
17:22:52
|
BST
|
14
|
82.7000
|
XLON
|
1024882955543374
|
|
04/07/2024
|
17:22:52
|
BST
|
2
|
82.7000
|
XLON
|
1024882955543375
|
|
04/07/2024
|
17:22:52
|
BST
|
48
|
82.7000
|
XLON
|
1024882955543378
|
|
04/07/2024
|
17:22:52
|
BST
|
17
|
82.7000
|
XLON
|
1024882955543379
|
|
04/07/2024
|
17:22:52
|
BST
|
20
|
82.7000
|
XLON
|
1024882955543380
|
|
04/07/2024
|
17:22:54
|
BST
|
15
|
82.7000
|
XLON
|
1024882955543383
|
|
04/07/2024
|
17:22:54
|
BST
|
79
|
82.7000
|
XLON
|
1024882955543384
|
|
04/07/2024
|
17:22:54
|
BST
|
40
|
82.7000
|
XLON
|
1024882955543385
|
|
04/07/2024
|
17:22:55
|
BST
|
12
|
82.7000
|
XLON
|
1024882955543387
|
|
04/07/2024
|
17:22:55
|
BST
|
79
|
82.7000
|
XLON
|
1024882955543388
|
|
04/07/2024
|
17:22:55
|
BST
|
43
|
82.7000
|
XLON
|
1024882955543389
|
|
04/07/2024
|
17:23:18
|
BST
|
15
|
82.7000
|
XLON
|
1024882955543427
|
|
04/07/2024
|
17:23:18
|
BST
|
79
|
82.7000
|
XLON
|
1024882955543428
|
|
04/07/2024
|
17:23:19
|
BST
|
14
|
82.7000
|
XLON
|
1024882955543429
|
|
04/07/2024
|
17:23:19
|
BST
|
14
|
82.7000
|
XLON
|
1024882955543430
|
|
04/07/2024
|
17:23:19
|
BST
|
14
|
82.7000
|
XLON
|
1024882955543431
|
|
04/07/2024
|
17:23:20
|
BST
|
35
|
82.7000
|
XLON
|
1024882955543432
|
|
04/07/2024
|
17:23:20
|
BST
|
8
|
82.7000
|
XLON
|
1024882955543433
|
|
04/07/2024
|
17:23:29
|
BST
|
14
|
82.7000
|
XLON
|
1024882955543460
|
|
04/07/2024
|
17:23:29
|
BST
|
14
|
82.7000
|
XLON
|
1024882955543461
|
|
04/07/2024
|
17:23:29
|
BST
|
50
|
82.7000
|
XLON
|
1024882955543462
|
|
04/07/2024
|
17:23:29
|
BST
|
56
|
82.7000
|
XLON
|
1024882955543463
|
|
04/07/2024
|
17:23:29
|
BST
|
79
|
82.7000
|
XLON
|
1024882955543464
|
|
04/07/2024
|
17:23:29
|
BST
|
50
|
82.7000
|
XLON
|
1024882955543465
|
|
04/07/2024
|
17:23:29
|
BST
|
5
|
82.7000
|
XLON
|
1024882955543466
|
|
04/07/2024
|
17:23:35
|
BST
|
15
|
82.7000
|
XLON
|
1024882955543470
|
|
04/07/2024
|
17:23:35
|
BST
|
79
|
82.7000
|
XLON
|
1024882955543471
|
|
04/07/2024
|
17:23:35
|
BST
|
79
|
82.7000
|
XLON
|
1024882955543472
|
|
04/07/2024
|
17:23:35
|
BST
|
28
|
82.7000
|
XLON
|
1024882955543473
|
|
04/07/2024
|
17:23:35
|
BST
|
13
|
82.7000
|
XLON
|
1024882955543474
|
|
04/07/2024
|
17:23:35
|
BST
|
14
|
82.7000
|
XLON
|
1024882955543475
|
|
04/07/2024
|
17:23:35
|
BST
|
27
|
82.6800
|
XLON
|
1024882955543476
|
|
04/07/2024
|
17:23:40
|
BST
|
30
|
82.6800
|
XLON
|
1024882955543481
|
|
04/07/2024
|
17:23:40
|
BST
|
27
|
82.6800
|
XLON
|
1024882955543482
|
|
04/07/2024
|
17:24:21
|
BST
|
13
|
82.6800
|
XLON
|
1024882955543522
|
|
04/07/2024
|
17:24:21
|
BST
|
50
|
82.6800
|
XLON
|
1024882955543523
|
|
04/07/2024
|
17:24:21
|
BST
|
71
|
82.6800
|
XLON
|
1024882955543524
|
|
04/07/2024
|
17:24:21
|
BST
|
75
|
82.6600
|
XLON
|
1024882955543525
|
|
04/07/2024
|
17:24:21
|
BST
|
9
|
82.6600
|
XLON
|
1024882955543526
|
|
04/07/2024
|
17:24:30
|
BST
|
45
|
82.6600
|
XLON
|
1024882955543543
|
|
04/07/2024
|
17:24:30
|
BST
|
46
|
82.6600
|
XLON
|
1024882955543544
|
|
04/07/2024
|
17:24:30
|
BST
|
79
|
82.6600
|
XLON
|
1024882955543545
|
|
04/07/2024
|
17:24:30
|
BST
|
9
|
82.6600
|
XLON
|
1024882955543546
|
|
04/07/2024
|
17:24:31
|
BST
|
36
|
82.6600
|
XLON
|
1024882955543547
|
|
04/07/2024
|
17:24:31
|
BST
|
15
|
82.6600
|
XLON
|
1024882955543548
|
|
04/07/2024
|
17:24:31
|
BST
|
45
|
82.6600
|
XLON
|
1024882955543549
|
|
04/07/2024
|
17:24:31
|
BST
|
16
|
82.6600
|
XLON
|
1024882955543550
|
|
04/07/2024
|
17:24:31
|
BST
|
19
|
82.6600
|
XLON
|
1024882955543551
|
|
04/07/2024
|
17:24:35
|
BST
|
15
|
82.6600
|
XLON
|
1024882955543557
|
|
04/07/2024
|
17:24:35
|
BST
|
79
|
82.6600
|
XLON
|
1024882955543558
|
|
04/07/2024
|
17:24:35
|
BST
|
79
|
82.6600
|
XLON
|
1024882955543559
|
|
04/07/2024
|
17:24:35
|
BST
|
40
|
82.6600
|
XLON
|
1024882955543560
|
|
04/07/2024
|
17:24:35
|
BST
|
84
|
82.6400
|
XLON
|
1024882955543563
|
|
04/07/2024
|
17:24:38
|
BST
|
14
|
82.6400
|
XLON
|
1024882955543570
|
|
04/07/2024
|
17:24:38
|
BST
|
28
|
82.6400
|
XLON
|
1024882955543571
|
|
04/07/2024
|
17:24:38
|
BST
|
53
|
82.6400
|
XLON
|
1024882955543572
|
|
04/07/2024
|
17:24:38
|
BST
|
12
|
82.6400
|
XLON
|
1024882955543573
|
|
04/07/2024
|
17:24:38
|
BST
|
29
|
82.6400
|
XLON
|
1024882955543577
|
|
04/07/2024
|
17:24:38
|
BST
|
42
|
82.6400
|
XLON
|
1024882955543579
|
|
04/07/2024
|
17:24:39
|
BST
|
36
|
82.6400
|
XLON
|
1024882955543581
|
|
04/07/2024
|
17:24:39
|
BST
|
6
|
82.6400
|
XLON
|
1024882955543582
|
|
04/07/2024
|
17:24:44
|
BST
|
84
|
82.6200
|
XLON
|
1024882955543593
|
|
04/07/2024
|
17:25:31
|
BST
|
13
|
82.6200
|
XLON
|
1024882955543664
|
|
04/07/2024
|
17:25:31
|
BST
|
79
|
82.6200
|
XLON
|
1024882955543665
|
|
04/07/2024
|
17:25:55
|
BST
|
84
|
82.6200
|
XLON
|
1024882955543714
|
|
04/07/2024
|
17:25:56
|
BST
|
15
|
82.6200
|
XLON
|
1024882955543716
|
|
04/07/2024
|
17:26:10
|
BST
|
14
|
82.6200
|
XLON
|
1024882955543722
|
|
04/07/2024
|
17:26:10
|
BST
|
28
|
82.6200
|
XLON
|
1024882955543723
|
|
04/07/2024
|
17:26:55
|
BST
|
84
|
82.6600
|
XLON
|
1024882955543810
|
|
04/07/2024
|
17:26:55
|
BST
|
12
|
82.6600
|
XLON
|
1024882955543812
|
|
04/07/2024
|
17:26:55
|
BST
|
46
|
82.6600
|
XLON
|
1024882955543813
|
|
04/07/2024
|
17:27:09
|
BST
|
14
|
82.6600
|
XLON
|
1024882955543845
|
|
04/07/2024
|
17:27:09
|
BST
|
79
|
82.6600
|
XLON
|
1024882955543846
|
|
04/07/2024
|
17:27:09
|
BST
|
41
|
82.6600
|
XLON
|
1024882955543847
|
|
04/07/2024
|
17:27:21
|
BST
|
14
|
82.6600
|
XLON
|
1024882955543878
|
|
04/07/2024
|
17:27:22
|
BST
|
51
|
82.6600
|
XLON
|
1024882955543879
|
|
04/07/2024
|
17:27:22
|
BST
|
13
|
82.6600
|
XLON
|
1024882955543880
|
|
04/07/2024
|
17:27:22
|
BST
|
18
|
82.6600
|
XLON
|
1024882955543881
|
|
04/07/2024
|
17:27:22
|
BST
|
22
|
82.6600
|
XLON
|
1024882955543882
|
|
04/07/2024
|
17:27:22
|
BST
|
18
|
82.6600
|
XLON
|
1024882955543884
|
|
04/07/2024
|
17:27:22
|
BST
|
22
|
82.6600
|
XLON
|
1024882955543885
|
|
04/07/2024
|
17:27:43
|
BST
|
15
|
82.6600
|
XLON
|
1024882955543908
|
|
04/07/2024
|
17:27:44
|
BST
|
42
|
82.6600
|
XLON
|
1024882955543909
|
|
04/07/2024
|
17:27:55
|
BST
|
84
|
82.6400
|
XLON
|
1024882955543928
|
|
04/07/2024
|
17:27:55
|
BST
|
40
|
82.6400
|
XLON
|
1024882955543931
|
|
04/07/2024
|
17:27:55
|
BST
|
92
|
82.6400
|
XLON
|
1024882955543932
|
|
04/07/2024
|
17:27:55
|
BST
|
2
|
82.6400
|
XLON
|
1024882955543933
|
|
04/07/2024
|
17:27:55
|
BST
|
48
|
82.6400
|
XLON
|
1024882955543935
|
|
04/07/2024
|
17:27:55
|
BST
|
17
|
82.6400
|
XLON
|
1024882955543936
|
|
04/07/2024
|
17:27:55
|
BST
|
20
|
82.6400
|
XLON
|
1024882955543937
|
|
04/07/2024
|
17:28:16
|
BST
|
43
|
82.6400
|
XLON
|
1024882955543954
|
|
04/07/2024
|
17:28:16
|
BST
|
15
|
82.6400
|
XLON
|
1024882955543955
|
|
04/07/2024
|
17:28:16
|
BST
|
18
|
82.6400
|
XLON
|
1024882955543956
|
|
04/07/2024
|
17:28:16
|
BST
|
42
|
82.6400
|
XLON
|
1024882955543957
|
|
04/07/2024
|
17:28:17
|
BST
|
1
|
82.6400
|
XLON
|
1024882955543958
|
|
04/07/2024
|
17:28:17
|
BST
|
42
|
82.6400
|
XLON
|
1024882955543961
|
|
04/07/2024
|
17:28:18
|
BST
|
20
|
82.6600
|
XLON
|
1024882955543976
|
|
04/07/2024
|
17:29:01
|
BST
|
32
|
82.7000
|
XLON
|
1024882955544057
|
|
04/07/2024
|
17:29:02
|
BST
|
44
|
82.7000
|
XLON
|
1024882955544060
|
|
04/07/2024
|
17:29:02
|
BST
|
15
|
82.7000
|
XLON
|
1024882955544061
|
|
04/07/2024
|
17:29:02
|
BST
|
18
|
82.7000
|
XLON
|
1024882955544062
|
|
04/07/2024
|
17:29:02
|
BST
|
46
|
82.7000
|
XLON
|
1024882955544063
|
|
04/07/2024
|
17:29:02
|
BST
|
16
|
82.7000
|
XLON
|
1024882955544064
|
|
04/07/2024
|
17:29:02
|
BST
|
19
|
82.7000
|
XLON
|
1024882955544065
|
|
04/07/2024
|
17:29:03
|
BST
|
44
|
82.7000
|
XLON
|
1024882955544067
|
|
04/07/2024
|
17:29:03
|
BST
|
15
|
82.7000
|
XLON
|
1024882955544068
|
|
04/07/2024
|
17:29:03
|
BST
|
18
|
82.7000
|
XLON
|
1024882955544069
|
|
04/07/2024
|
17:29:03
|
BST
|
16
|
82.7000
|
XLON
|
1024882955544079
|
|
04/07/2024
|
17:29:03
|
BST
|
19
|
82.7000
|
XLON
|
1024882955544080
|
|
04/07/2024
|
17:29:03
|
BST
|
46
|
82.7000
|
XLON
|
1024882955544083
|
|
04/07/2024
|
17:29:03
|
BST
|
16
|
82.7000
|
XLON
|
1024882955544084
|
|
04/07/2024
|
17:29:03
|
BST
|
19
|
82.7000
|
XLON
|
1024882955544085
|
|
04/07/2024
|
17:29:04
|
BST
|
81
|
82.7000
|
XLON
|
1024882955544087
|
|
04/07/2024
|
17:29:04
|
BST
|
46
|
82.7000
|
XLON
|
1024882955544088
|
|
04/07/2024
|
17:29:04
|
BST
|
16
|
82.7000
|
XLON
|
1024882955544089
|
|
04/07/2024
|
17:29:04
|
BST
|
19
|
82.7000
|
XLON
|
1024882955544090
|
|
04/07/2024
|
17:29:06
|
BST
|
15
|
82.7000
|
XLON
|
1024882955544092
|
|
04/07/2024
|
17:29:06
|
BST
|
99
|
82.7000
|
XLON
|
1024882955544093
|
|
04/07/2024
|
17:29:06
|
BST
|
20
|
82.7000
|
XLON
|
1024882955544094
|
|
04/07/2024
|
17:29:06
|
BST
|
84
|
82.6800
|
XLON
|
1024882955544097
|
|
04/07/2024
|
17:29:39
|
BST
|
99
|
82.6800
|
XLON
|
1024882955544221
|
|
04/07/2024
|
17:29:39
|
BST
|
15
|
82.6800
|
XLON
|
1024882955544222
|
|
04/07/2024
|
17:29:39
|
BST
|
20
|
82.6800
|
XLON
|
1024882955544223
|
|
04/07/2024
|
17:29:39
|
BST
|
45
|
82.6600
|
XLON
|
1024882955544227
|
|
|
|
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
POSFLFEDDRISIIS
Intercontinental Hotels (LSE:IHG)
과거 데이터 주식 차트
부터 6월(6) 2024 으로 7월(7) 2024
Intercontinental Hotels (LSE:IHG)
과거 데이터 주식 차트
부터 7월(7) 2023 으로 7월(7) 2024
