Transaction in Own Shares

InterContinental Hotels Group PLC

22 May 2023

 

22 May 2023 InterContinental Hotels Group PLC (the Company) Purchase of own shares The Company announces that on 19 May 2023 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 21 February 2023, as announced on 21 February 2023. Date of purchase: 19 May 2023 Aggregate number of ordinary shares purchased: 70,315 Lowest price paid per share: £ 53.7000 Highest price paid per share: £ 54.1400 Average price paid per share: £ 53.8527 The Company intends to cancel the purchased shares. Following the above transaction, the Company has 171,682,929 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 ([phone]); Aleksandar Milenkovic ([phone]);                             Joe Simpson ([phone]) Media Relations: Amy Shields ([phone]) Schedule of Purchases Shares purchased: 70,315 (ISIN: GB00BHJYC057) Date of purchases: 19 May 2023 Investment firm: GSI Aggregated information: London Stock Exchange Cboe BXE Cboe CXE Turquoise Number of ordinary shares purchased 70,315 Highest price paid (per ordinary share) £ 54.1400 Lowest price paid (per ordinary share) £ 53.7000 Volume weighted average price paid(per ordinary share) £ 53.8527

Detailed information: Transaction Date Time Time Zone Volume Price (GBP) Trading Venue Transaction ID 19/05/2023 08:24:59 BST 278 54.0800 XLON 770071135783972 19/05/2023 08:37:36 BST 128 54.0600 XLON 770071135784935 19/05/2023 08:50:26 BST 140 54.1400 XLON 770071135785788 19/05/2023 09:00:16 BST 227 54.1000 XLON 770071135786446 19/05/2023 09:09:16 BST 90 54.0800 XLON 770071135787046 19/05/2023 09:09:16 BST 93 54.0800 XLON 770071135787043 19/05/2023 09:09:16 BST 116 54.0800 XLON 770071135787047 19/05/2023 09:12:36 BST 1 54.0600 XLON 770071135787234 19/05/2023 09:12:36 BST 49 54.0600 XLON 770071135787232 19/05/2023 09:12:36 BST 53 54.0600 XLON 770071135787233 19/05/2023 09:12:36 BST 71 54.0600 XLON 770071135787230 19/05/2023 09:12:36 BST 72 54.0600 XLON 770071135787229 19/05/2023 09:12:36 BST 72 54.0600 XLON 770071135787231 19/05/2023 09:18:29 BST 141 54.0400 XLON 770071135787561 19/05/2023 09:21:10 BST 1 54.0600 XLON 770071135787753 19/05/2023 09:21:10 BST 8 54.0600 XLON 770071135787754 19/05/2023 09:21:10 BST 25 54.0600 XLON 770071135787755 19/05/2023 09:21:10 BST 81 54.0600 XLON 770071135787752 19/05/2023 09:21:10 BST 90 54.0600 XLON 770071135787751 19/05/2023 09:21:10 BST 104 54.0600 XLON 770071135787750 19/05/2023 09:34:16 BST 5 54.0800 XLON 770071135788376 19/05/2023 09:34:16 BST 91 54.0800 XLON 770071135788374 19/05/2023 09:34:16 BST 125 54.0800 XLON 770071135788377 19/05/2023 09:36:28 BST 255 54.1000 XLON 770071135788467 19/05/2023 09:39:05 BST 17 54.1200 XLON 770071135788644 19/05/2023 09:39:05 BST 25 54.1200 XLON 770071135788641 19/05/2023 09:39:05 BST 54 54.1200 XLON 770071135788643 19/05/2023 09:39:05 BST 71 54.1200 XLON 770071135788638 19/05/2023 09:39:05 BST 72 54.1200 XLON 770071135788639 19/05/2023 09:39:05 BST 74 54.1200 XLON 770071135788642 19/05/2023 09:39:05 BST 93 54.1200 XLON 770071135788640 19/05/2023 09:39:10 BST 11 54.1000 XLON 770071135788653 19/05/2023 09:39:10 BST 83 54.1000 XLON 770071135788652 19/05/2023 09:42:54 BST 1 54.0400 XLON 770071135788856 19/05/2023 09:42:54 BST 2 54.0400 XLON 770071135788855 19/05/2023 09:42:54 BST 177 54.0400 XLON 770071135788857 19/05/2023 09:42:54 BST 401 54.0400 XLON 770071135788853 19/05/2023 09:56:23 BST 108 54.0800 XLON 770071135789512 19/05/2023 09:56:23 BST 326 54.0800 XLON 770071135789510 19/05/2023 09:56:29 BST 61 54.0600 XLON 770071135789520 19/05/2023 09:56:29 BST 84 54.0600 XLON 770071135789519 19/05/2023 09:56:52 BST 96 54.0400 XLON 770071135789539 19/05/2023 09:56:54 BST 87 54.0400 XLON 770071135789540 19/05/2023 09:57:59 BST 80 54.0600 XLON 770071135789627 19/05/2023 09:58:04 BST 111 54.0600 XLON 770071135789638 19/05/2023 09:58:06 BST 40 54.0600 XLON 770071135789639 19/05/2023 09:58:07 BST 16 54.0400 XLON 770071135789642 19/05/2023 09:58:47 BST 19 54.0400 XLON 770071135789685 19/05/2023 09:58:47 BST 80 54.0400 XLON 770071135789684 19/05/2023 09:58:47 BST 399 54.0400 XLON 770071135789682 19/05/2023 10:00:26 BST 39 54.0800 XLON 770071135789776 19/05/2023 10:00:26 BST 57 54.0800 XLON 770071135789777 19/05/2023 10:03:30 BST 97 54.0400 XLON 770071135789969 19/05/2023 10:08:11 BST 63 53.9800 XLON 770071135790286 19/05/2023 10:08:11 BST 196 53.9800 XLON 770071135790287 19/05/2023 10:16:11 BST 3 53.9800 XLON 770071135791691 19/05/2023 10:16:11 BST 90 53.9800 XLON 770071135791690 19/05/2023 10:16:11 BST 204 53.9800 XLON 770071135791687 19/05/2023 10:19:41 BST 39 54.0000 XLON 770071135792020 19/05/2023 10:19:41 BST 44 54.0000 XLON 770071135792018 19/05/2023 10:19:41 BST 51 54.0000 XLON 770071135792019 19/05/2023 10:19:41 BST 66 54.0000 XLON 770071135792017 19/05/2023 10:19:42 BST 57 54.0000 XLON 770071135792022 19/05/2023 10:20:32 BST 35 53.9800 XLON 770071135792070 19/05/2023 10:20:32 BST 63 53.9800 XLON 770071135792069 19/05/2023 10:20:32 BST 80 53.9800 XLON 770071135792068 19/05/2023 10:20:32 BST 421 53.9800 XLON 770071135792067 19/05/2023 10:20:42 BST 18 53.9400 XLON 770071135792082 19/05/2023 10:21:18 BST 197 53.9400 XLON 770071135792111 19/05/2023 10:30:05 BST 23 53.8800 XLON 770071135792711 19/05/2023 10:30:05 BST 63 53.8800 XLON 770071135792710 19/05/2023 10:38:17 BST 48 53.8600 XLON 770071135793161 19/05/2023 10:38:17 BST 56 53.8600 XLON 770071135793160 19/05/2023 10:38:17 BST 177 53.8600 XLON 770071135793158 19/05/2023 10:42:30 BST 167 53.8800 XLON 770071135793317 19/05/2023 10:53:30 BST 49 53.8800 XLON 770071135794058 19/05/2023 10:53:30 BST 54 53.8800 XLON 770071135794059 19/05/2023 10:53:44 BST 10 53.8600 XLON 770071135794100 19/05/2023 10:53:59 BST 10 53.8600 XLON 770071135794129 19/05/2023 10:54:14 BST 10 53.8600 XLON 770071135794168 19/05/2023 10:54:29 BST 10 53.8600 XLON 770071135794186 19/05/2023 10:54:44 BST 10 53.8600 XLON 770071135794221 19/05/2023 10:54:59 BST 10 53.8600 XLON 770071135794238 19/05/2023 10:55:14 BST 10 53.8600 XLON 770071135794273 19/05/2023 10:55:29 BST 10 53.8600 XLON 770071135794289 19/05/2023 11:11:07 BST 100 53.9600 XLON 770071135795559 19/05/2023 11:11:07 BST 155 53.9600 XLON 770071135795560 19/05/2023 11:14:41 BST 173 53.9400 XLON 770071135795696 19/05/2023 11:17:20 BST 152 53.9400 XLON 770071135795765 19/05/2023 11:23:50 BST 91 53.9400 XLON 770071135796025 19/05/2023 11:32:25 BST 102 53.8600 XLON 770071135796303 19/05/2023 11:41:58 BST 339 53.7600 XLON 770071135796664 19/05/2023 11:47:27 BST 189 53.8200 XLON 770071135796886 19/05/2023 11:59:09 BST 175 53.8600 XLON 770071135797359 19/05/2023 12:07:44 BST 228 53.8600 XLON 770071135797730 19/05/2023 12:23:01 BST 170 53.9000 XLON 770071135798360 19/05/2023 12:23:49 BST 111 53.9000 XLON 770071135798402 19/05/2023 12:27:19 BST 108 53.9000 XLON 770071135798475 19/05/2023 12:32:28 BST 41 53.8800 XLON 770071135798693 19/05/2023 12:32:28 BST 103 53.8800 XLON 770071135798692 19/05/2023 12:42:30 BST 61 53.8600 XLON 770071135799068 19/05/2023 12:42:30 BST 87 53.8600 XLON 770071135799067 19/05/2023 12:42:30 BST 142 53.8600 XLON 770071135799062 19/05/2023 12:42:30 BST 35 53.8800 XLON 770071135799069 19/05/2023 12:53:49 BST 18 53.8200 XLON 770071135799611 19/05/2023 12:53:49 BST 23 53.8200 XLON 770071135799607 19/05/2023 12:53:49 BST 23 53.8200 XLON 770071135799608 19/05/2023 12:53:49 BST 53 53.8200 XLON 770071135799601 19/05/2023 12:53:49 BST 54 53.8200 XLON 770071135799609 19/05/2023 12:53:49 BST 61 53.8200 XLON 770071135799605 19/05/2023 12:53:49 BST 62 53.8200 XLON 770071135799606 19/05/2023 12:53:49 BST 74 53.8200 XLON 770071135799610 19/05/2023 12:53:49 BST 94 53.8200 XLON 770071135799600 19/05/2023 12:56:52 BST 44 53.8200 XLON 770071135799700 19/05/2023 12:56:52 BST 223 53.8200 XLON 770071135799699 19/05/2023 13:02:44 BST 216 53.8400 XLON 770071135799975 19/05/2023 13:11:59 BST 92 53.8200 XLON 770071135800394 19/05/2023 13:12:53 BST 2 53.8200 XLON 770071135800432 19/05/2023 13:12:53 BST 96 53.8200 XLON 770071135800431 19/05/2023 13:15:19 BST 101 53.7800 XLON 770071135800495 19/05/2023 13:23:42 BST 126 53.8000 XLON 770071135800819 19/05/2023 13:23:42 BST 245 53.8000 XLON 770071135800812 19/05/2023 13:32:58 BST 64 53.7800 XLON 770071135801111 19/05/2023 13:32:58 BST 233 53.7800 XLON 770071135801110 19/05/2023 13:38:41 BST 42 53.7600 XLON 770071135801492 19/05/2023 13:38:41 BST 51 53.7600 XLON 770071135801491 19/05/2023 13:39:50 BST 26 53.7600 XLON 770071135801571 19/05/2023 13:39:50 BST 33 53.7600 XLON 770071135801573 19/05/2023 13:39:50 BST 39 53.7600 XLON 770071135801572 19/05/2023 13:44:24 BST 43 53.7600 XLON 770071135801762 19/05/2023 13:44:24 BST 296 53.7600 XLON 770071135801763 19/05/2023 13:47:11 BST 91 53.7600 XLON 770071135801924 19/05/2023 13:47:11 BST 107 53.7600 XLON 770071135801925 19/05/2023 13:52:36 BST 8 53.8800 XLON 770071135802259 19/05/2023 13:52:36 BST 199 53.8800 XLON 770071135802258 19/05/2023 13:53:00 BST 67 53.8600 XLON 770071135802285 19/05/2023 13:53:00 BST 181 53.8600 XLON 770071135802286 19/05/2023 13:59:01 BST 170 53.8800 XLON 770071135802606 19/05/2023 14:02:34 BST 269 53.8800 XLON 770071135802853 19/05/2023 14:15:25 BST 340 53.9000 XLON 770071135803555 19/05/2023 14:29:06 BST 91 53.9600 XLON 770071135804477 19/05/2023 14:29:06 BST 17 53.9800 XLON 770071135804490 19/05/2023 14:29:06 BST 25 53.9800 XLON 770071135804493 19/05/2023 14:29:06 BST 50 53.9800 XLON 770071135804491 19/05/2023 14:29:06 BST 97 53.9800 XLON 770071135804492 19/05/2023 14:29:41 BST 73 54.0000 XLON 770071135804559 19/05/2023 14:29:41 BST 74 54.0000 XLON 770071135804560 19/05/2023 14:30:03 BST 32 54.0000 XLON 770071135804617 19/05/2023 14:30:03 BST 73 54.0000 XLON 770071135804616 19/05/2023 14:30:03 BST 92 54.0000 XLON 770071135804615 19/05/2023 14:32:06 BST 168 54.0200 XLON 770071135804886 19/05/2023 14:33:10 BST 63 54.0000 XLON 770071135805003 19/05/2023 14:33:10 BST 70 54.0000 XLON 770071135805004 19/05/2023 14:33:10 BST 74 54.0000 XLON 770071135805002 19/05/2023 14:33:10 BST 183 54.0000 XLON 770071135805008 19/05/2023 14:33:10 BST 373 54.0000 XLON 770071135804996 19/05/2023 14:35:32 BST 24 53.9800 XLON 770071135805329 19/05/2023 14:35:32 BST 80 53.9800 XLON 770071135805328 19/05/2023 14:35:32 BST 135 53.9800 XLON 770071135805327 19/05/2023 14:39:00 BST 73 53.9600 XLON 770071135805909 19/05/2023 14:39:00 BST 173 53.9600 XLON 770071135805910 19/05/2023 14:39:00 BST 149 53.9800 XLON 770071135805904 19/05/2023 14:39:14 BST 24 53.9400 XLON 770071135805936 19/05/2023 14:39:14 BST 90 53.9400 XLON 770071135805935 19/05/2023 14:39:14 BST 142 53.9400 XLON 770071135805931 19/05/2023 14:40:10 BST 56 53.9400 XLON 770071135806056 19/05/2023 14:40:12 BST 3 53.9400 XLON 770071135806069 19/05/2023 14:40:12 BST 54 53.9400 XLON 770071135806068 19/05/2023 14:40:12 BST 337 53.9400 XLON 770071135806064 19/05/2023 14:40:30 BST 95 53.9400 XLON 770071135806096 19/05/2023 14:41:25 BST 156 53.9400 XLON 770071135806204 19/05/2023 14:41:25 BST 376 53.9400 XLON 770071135806200 19/05/2023 14:45:51 BST 21 54.0000 XLON 770071135806900 19/05/2023 14:45:51 BST 84 54.0000 XLON 770071135806899 19/05/2023 14:45:51 BST 116 54.0000 XLON 770071135806898 19/05/2023 14:47:35 BST 7 54.0000 XLON 770071135807170 19/05/2023 14:47:35 BST 83 54.0000 XLON 770071135807169 19/05/2023 14:48:01 BST 7 53.9800 XLON 770071135807238 19/05/2023 14:48:01 BST 46 53.9800 XLON 770071135807237 19/05/2023 14:48:01 BST 65 53.9800 XLON 770071135807240 19/05/2023 14:48:01 BST 87 53.9800 XLON 770071135807246 19/05/2023 14:48:01 BST 95 53.9800 XLON 770071135807245 19/05/2023 14:48:01 BST 298 53.9800 XLON 770071135807239 19/05/2023 14:48:52 BST 104 53.9400 XLON 770071135807346 19/05/2023 14:48:52 BST 209 53.9400 XLON 770071135807347 19/05/2023 14:49:50 BST 170 53.9400 XLON 770071135807501 19/05/2023 14:52:21 BST 161 53.9000 XLON 770071135807798 19/05/2023 14:52:44 BST 183 53.8800 XLON 770071135807880 19/05/2023 14:53:54 BST 401 53.9200 XLON 770071135807977 19/05/2023 14:53:57 BST 1 53.9200 XLON 770071135807980 19/05/2023 14:54:20 BST 73 53.9400 XLON 770071135808074 19/05/2023 14:54:20 BST 144 53.9400 XLON 770071135808075 19/05/2023 14:54:20 BST 145 53.9400 XLON 770071135808076 19/05/2023 14:54:23 BST 126 53.9400 XLON 770071135808093 19/05/2023 14:54:44 BST 112 53.9200 XLON 770071135808169 19/05/2023 14:54:44 BST 139 53.9200 XLON 770071135808170 19/05/2023 14:55:37 BST 184 53.9000 XLON 770071135808242 19/05/2023 14:56:00 BST 118 53.8800 XLON 770071135808290 19/05/2023 15:00:34 BST 124 53.8800 XLON 770071135808766 19/05/2023 15:01:45 BST 103 53.8800 XLON 770071135808842 19/05/2023 15:04:37 BST 72 53.9000 XLON 770071135809432 19/05/2023 15:05:47 BST 423 53.8800 XLON 770071135809581 19/05/2023 15:05:51 BST 3 53.8800 XLON 770071135809593 19/05/2023 15:07:21 BST 157 53.9000 XLON 770071135809852 19/05/2023 15:07:21 BST 164 53.9000 XLON 770071135809848 19/05/2023 15:07:21 BST 232 53.9000 XLON 770071135809849 19/05/2023 15:11:00 BST 50 53.9200 XLON 770071135810275 19/05/2023 15:11:05 BST 312 53.9200 XLON 770071135810288 19/05/2023 15:12:42 BST 67 53.9200 XLON 770071135810401 19/05/2023 15:12:42 BST 162 53.9200 XLON 770071135810398 19/05/2023 15:15:47 BST 3 53.9000 XLON 770071135810706 19/05/2023 15:15:47 BST 4 53.9000 XLON 770071135810707 19/05/2023 15:15:47 BST 89 53.9000 XLON 770071135810704 19/05/2023 15:15:47 BST 151 53.9000 XLON 770071135810705 19/05/2023 15:15:47 BST 184 53.9000 XLON 770071135810701 19/05/2023 15:16:58 BST 78 53.9000 XLON 770071135810834 19/05/2023 15:16:58 BST 90 53.9000 XLON 770071135810835 19/05/2023 15:20:26 BST 54 53.9000 XLON 770071135811168 19/05/2023 15:20:26 BST 152 53.9000 XLON 770071135811166 19/05/2023 15:20:28 BST 96 53.9000 XLON 770071135811182 19/05/2023 15:20:31 BST 19 53.9000 XLON 770071135811186 19/05/2023 15:20:31 BST 133 53.9000 XLON 770071135811185 19/05/2023 15:20:59 BST 58 53.9000 XLON 770071135811259 19/05/2023 15:20:59 BST 75 53.9000 XLON 770071135811257 19/05/2023 15:20:59 BST 108 53.9000 XLON 770071135811258 19/05/2023 15:21:15 BST 122 53.8800 XLON 770071135811292 19/05/2023 15:21:15 BST 207 53.8800 XLON 770071135811291 19/05/2023 15:21:16 BST 76 53.8400 XLON 770071135811297 19/05/2023 15:21:16 BST 81 53.8400 XLON 770071135811299 19/05/2023 15:21:16 BST 109 53.8400 XLON 770071135811298 19/05/2023 15:21:16 BST 12 53.8600 XLON 770071135811301 19/05/2023 15:21:16 BST 31 53.8600 XLON 770071135811304 19/05/2023 15:21:16 BST 90 53.8600 XLON 770071135811303 19/05/2023 15:21:16 BST 108 53.8600 XLON 770071135811302 19/05/2023 15:21:17 BST 30 53.8600 XLON 770071135811330 19/05/2023 15:21:17 BST 46 53.8600 XLON 770071135811329 19/05/2023 15:21:18 BST 9 53.8600 XLON 770071135811336 19/05/2023 15:21:18 BST 76 53.8600 XLON 770071135811335 19/05/2023 15:21:47 BST 28 53.8600 XLON 770071135811383 19/05/2023 15:21:47 BST 57 53.8600 XLON 770071135811382 19/05/2023 15:22:01 BST 76 53.8600 XLON 770071135811415 19/05/2023 15:22:01 BST 102 53.8600 XLON 770071135811416 19/05/2023 15:24:23 BST 84 53.8600 XLON 770071135811631 19/05/2023 15:24:23 BST 109 53.8600 XLON 770071135811632 19/05/2023 15:24:28 BST 12 53.8600 XLON 770071135811640 19/05/2023 15:24:28 BST 97 53.8600 XLON 770071135811639 19/05/2023 15:25:38 BST 69 53.8400 XLON 770071135811789 19/05/2023 15:25:38 BST 170 53.8400 XLON 770071135811788 19/05/2023 15:25:38 BST 178 53.8400 XLON 770071135811779 19/05/2023 15:25:38 BST 207 53.8400 XLON 770071135811780 19/05/2023 15:25:40 BST 186 53.8200 XLON 770071135811802 19/05/2023 15:28:17 BST 72 53.7800 XLON 770071135812116 19/05/2023 15:28:17 BST 108 53.7800 XLON 770071135812118 19/05/2023 15:28:17 BST 109 53.7800 XLON 770071135812117 19/05/2023 15:30:16 BST 15 53.8200 XLON 770071135812315 19/05/2023 15:30:16 BST 37 53.8200 XLON 770071135812316 19/05/2023 15:30:51 BST 19 53.8200 XLON 770071135812393 19/05/2023 15:30:51 BST 93 53.8200 XLON 770071135812390 19/05/2023 15:30:51 BST 108 53.8200 XLON 770071135812392 19/05/2023 15:30:51 BST 109 53.8200 XLON 770071135812391 19/05/2023 15:30:56 BST 7 53.8200 XLON 770071135812414 19/05/2023 15:30:56 BST 49 53.8200 XLON 770071135812412 19/05/2023 15:30:56 BST 108 53.8200 XLON 770071135812413 19/05/2023 15:30:58 BST 85 53.8200 XLON 770071135812422 19/05/2023 15:30:58 BST 91 53.8200 XLON 770071135812421 19/05/2023 15:31:00 BST 88 53.8200 XLON 770071135812423 19/05/2023 15:31:02 BST 50 53.8000 XLON 770071135812431 19/05/2023 15:31:02 BST 342 53.8000 XLON 770071135812430 19/05/2023 15:31:15 BST 78 53.7800 XLON 770071135812466 19/05/2023 15:31:15 BST 108 53.7800 XLON 770071135812467 19/05/2023 15:32:16 BST 42 53.7800 XLON 770071135812543 19/05/2023 15:32:16 BST 72 53.7800 XLON 770071135812542 19/05/2023 15:33:43 BST 177 53.8400 XLON 770071135812687 19/05/2023 15:33:51 BST 108 53.8400 XLON 770071135812705 19/05/2023 15:33:51 BST 109 53.8400 XLON 770071135812706 19/05/2023 15:34:02 BST 108 53.8400 XLON 770071135812716 19/05/2023 15:34:02 BST 109 53.8400 XLON 770071135812715 19/05/2023 15:34:02 BST 177 53.8400 XLON 770071135812714 19/05/2023 15:34:04 BST 337 53.8200 XLON 770071135812718 19/05/2023 15:34:07 BST 73 53.8200 XLON 770071135812724 19/05/2023 15:34:07 BST 179 53.8200 XLON 770071135812723 19/05/2023 15:34:28 BST 47 53.8200 XLON 770071135812771 19/05/2023 15:34:28 BST 49 53.8200 XLON 770071135812768 19/05/2023 15:34:28 BST 108 53.8200 XLON 770071135812769 19/05/2023 15:34:28 BST 109 53.8200 XLON 770071135812770 19/05/2023 15:34:31 BST 37 53.8200 XLON 770071135812773 19/05/2023 15:34:31 BST 108 53.8200 XLON 770071135812774 19/05/2023 15:34:36 BST 37 53.8200 XLON 770071135812778 19/05/2023 15:34:36 BST 100 53.8200 XLON 770071135812779 19/05/2023 15:35:58 BST 46 53.8400 XLON 770071135812954 19/05/2023 15:35:58 BST 82 53.8400 XLON 770071135812960 19/05/2023 15:35:58 BST 87 53.8400 XLON 770071135812961 19/05/2023 15:35:58 BST 368 53.8400 XLON 770071135812955 19/05/2023 15:36:00 BST 293 53.8200 XLON 770071135812980 19/05/2023 15:36:04 BST 6 53.8200 XLON 770071135812994 19/05/2023 15:36:04 BST 131 53.8200 XLON 770071135812995 19/05/2023 15:36:04 BST 161 53.8200 XLON 770071135812997 19/05/2023 15:37:00 BST 51 53.8200 XLON 770071135813106 19/05/2023 15:40:26 BST 32 53.8800 XLON 770071135813519 19/05/2023 15:40:26 BST 49 53.8800 XLON 770071135813522 19/05/2023 15:40:26 BST 54 53.8800 XLON 770071135813524 19/05/2023 15:40:26 BST 98 53.8800 XLON 770071135813521 19/05/2023 15:40:26 BST 109 53.8800 XLON 770071135813523 19/05/2023 15:40:26 BST 164 53.8800 XLON 770071135813520 19/05/2023 15:40:31 BST 21 53.8800 XLON 770071135813530 19/05/2023 15:40:31 BST 74 53.8800 XLON 770071135813529 19/05/2023 15:40:43 BST 1 53.8800 XLON 770071135813565 19/05/2023 15:40:43 BST 87 53.8800 XLON 770071135813564 19/05/2023 15:41:02 BST 72 53.8600 XLON 770071135813599 19/05/2023 15:41:02 BST 258 53.8600 XLON 770071135813600 19/05/2023 15:42:00 BST 48 53.8800 XLON 770071135813731 19/05/2023 15:42:00 BST 77 53.8800 XLON 770071135813732 19/05/2023 15:42:12 BST 15 53.8600 XLON 770071135813755 19/05/2023 15:42:12 BST 49 53.8600 XLON 770071135813761 19/05/2023 15:42:12 BST 50 53.8600 XLON 770071135813760 19/05/2023 15:42:12 BST 78 53.8600 XLON 770071135813758 19/05/2023 15:42:12 BST 81 53.8600 XLON 770071135813762 19/05/2023 15:42:12 BST 83 53.8600 XLON 770071135813744 19/05/2023 15:42:12 BST 84 53.8600 XLON 770071135813757 19/05/2023 15:42:12 BST 108 53.8600 XLON 770071135813756 19/05/2023 15:42:12 BST 109 53.8600 XLON 770071135813759 19/05/2023 15:42:12 BST 313 53.8600 XLON 770071135813743 19/05/2023 15:43:41 BST 76 53.8400 XLON 770071135813908 19/05/2023 15:43:41 BST 340 53.8400 XLON 770071135813907 19/05/2023 15:43:42 BST 75 53.8400 XLON 770071135813911 19/05/2023 15:43:42 BST 94 53.8400 XLON 770071135813912 19/05/2023 15:43:45 BST 372 53.8200 XLON 770071135813916 19/05/2023 15:44:38 BST 57 53.8000 XLON 770071135814030 19/05/2023 15:44:38 BST 251 53.8000 XLON 770071135814031 19/05/2023 15:46:31 BST 168 53.8600 XLON 770071135814323 19/05/2023 15:47:00 BST 1 53.8400 XLON 770071135814383 19/05/2023 15:47:00 BST 2 53.8400 XLON 770071135814382 19/05/2023 15:47:00 BST 20 53.8400 XLON 770071135814388 19/05/2023 15:47:00 BST 198 53.8400 XLON 770071135814384 19/05/2023 15:47:00 BST 214 53.8400 XLON 770071135814385 19/05/2023 15:47:00 BST 394 53.8400 XLON 770071135814387 19/05/2023 15:47:00 BST 411 53.8400 XLON 770071135814379 19/05/2023 15:48:05 BST 109 53.8200 XLON 770071135814490 19/05/2023 15:48:05 BST 311 53.8200 XLON 770071135814489 19/05/2023 15:50:31 BST 40 53.8600 XLON 770071135814831 19/05/2023 15:50:31 BST 377 53.8600 XLON 770071135814832 19/05/2023 15:52:00 BST 87 53.8600 XLON 770071135814952 19/05/2023 15:52:00 BST 135 53.8600 XLON 770071135814958 19/05/2023 15:52:00 BST 136 53.8600 XLON 770071135814959 19/05/2023 15:52:00 BST 332 53.8600 XLON 770071135814951 19/05/2023 15:52:00 BST 49 53.8800 XLON 770071135814964 19/05/2023 15:52:00 BST 75 53.8800 XLON 770071135814960 19/05/2023 15:52:00 BST 111 53.8800 XLON 770071135814963 19/05/2023 15:52:00 BST 135 53.8800 XLON 770071135814961 19/05/2023 15:52:00 BST 136 53.8800 XLON 770071135814962 19/05/2023 15:52:00 BST 352 53.8800 XLON 770071135814965 19/05/2023 15:53:42 BST 7 53.8200 XLON 770071135815332 19/05/2023 15:53:42 BST 91 53.8200 XLON 770071135815331 19/05/2023 15:53:42 BST 163 53.8200 XLON 770071135815330 19/05/2023 15:53:42 BST 335 53.8200 XLON 770071135815326 19/05/2023 15:54:09 BST 73 53.8200 XLON 770071135815505 19/05/2023 15:54:09 BST 136 53.8200 XLON 770071135815506 19/05/2023 15:54:16 BST 229 53.8200 XLON 770071135815513 19/05/2023 15:54:55 BST 22 53.8000 XLON 770071135815570 19/05/2023 15:54:55 BST 100 53.8000 XLON 770071135815568 19/05/2023 15:54:55 BST 298 53.8000 XLON 770071135815569 19/05/2023 15:54:55 BST 60 53.8200 XLON 770071135815567 19/05/2023 15:55:00 BST 53 53.7800 XLON 770071135815588 19/05/2023 15:55:00 BST 92 53.7800 XLON 770071135815586 19/05/2023 15:55:00 BST 257 53.7800 XLON 770071135815587 19/05/2023 15:55:16 BST 231 53.7800 XLON 770071135815615 19/05/2023 15:55:40 BST 70 53.7800 XLON 770071135815649 19/05/2023 15:55:40 BST 96 53.7800 XLON 770071135815645 19/05/2023 15:55:40 BST 136 53.7800 XLON 770071135815648 19/05/2023 15:55:40 BST 289 53.7800 XLON 770071135815644 19/05/2023 15:55:43 BST 595 53.7800 XLON 770071135815657 19/05/2023 15:55:44 BST 323 53.7800 XLON 770071135815659 19/05/2023 15:55:51 BST 419 53.7800 XLON 770071135815670 19/05/2023 15:55:51 BST 93 53.8000 XLON 770071135815667 19/05/2023 15:55:56 BST 83 53.7800 XLON 770071135815694 19/05/2023 15:55:56 BST 108 53.7800 XLON 770071135815677 19/05/2023 15:55:56 BST 108 53.7800 XLON 770071135815679 19/05/2023 15:55:56 BST 202 53.7800 XLON 770071135815678 19/05/2023 15:55:56 BST 294 53.7800 XLON 770071135815695 19/05/2023 15:55:57 BST 27 53.7800 XLON 770071135815696 19/05/2023 15:55:57 BST 78 53.7800 XLON 770071135815700 19/05/2023 15:55:57 BST 118 53.7800 XLON 770071135815699 19/05/2023 15:55:57 BST 135 53.7800 XLON 770071135815698 19/05/2023 15:55:57 BST 136 53.7800 XLON 770071135815697 19/05/2023 15:55:57 BST 264 53.7800 XLON 770071135815701 19/05/2023 15:55:58 BST 83 53.7800 XLON 770071135815702 19/05/2023 15:55:58 BST 135 53.7800 XLON 770071135815703 19/05/2023 15:55:58 BST 136 53.7800 XLON 770071135815704 19/05/2023 15:56:14 BST 187 53.7800 XLON 770071135815747 19/05/2023 15:56:15 BST 35 53.7800 XLON 770071135815757 19/05/2023 15:56:15 BST 58 53.7800 XLON 770071135815756 19/05/2023 15:56:17 BST 78 53.7800 XLON 770071135815764 19/05/2023 15:56:17 BST 219 53.7800 XLON 770071135815763 19/05/2023 15:56:18 BST 187 53.7800 XLON 770071135815767 19/05/2023 15:56:19 BST 140 53.7800 XLON 770071135815769 19/05/2023 15:56:51 BST 10 53.7600 XLON 770071135815878 19/05/2023 15:56:51 BST 150 53.7600 XLON 770071135815876 19/05/2023 15:56:51 BST 219 53.7600 XLON 770071135815877 19/05/2023 15:56:51 BST 400 53.7600 XLON 770071135815869 19/05/2023 15:57:00 BST 58 53.7600 XLON 770071135815901 19/05/2023 15:57:03 BST 163 53.7600 XLON 770071135815905 19/05/2023 15:57:06 BST 130 53.7600 XLON 770071135815907 19/05/2023 15:57:12 BST 131 53.7600 XLON 770071135815920 19/05/2023 15:57:17 BST 102 53.7600 XLON 770071135815935 19/05/2023 15:57:28 BST 148 53.7600 XLON 770071135815977 19/05/2023 15:58:02 BST 42 53.7400 XLON 770071135816061 19/05/2023 15:58:02 BST 45 53.7400 XLON 770071135816060 19/05/2023 15:58:02 BST 369 53.7400 XLON 770071135816058 19/05/2023 16:00:25 BST 2 53.7200 XLON 770071135816456 19/05/2023 16:00:25 BST 7 53.7200 XLON 770071135816453 19/05/2023 16:00:25 BST 100 53.7200 XLON 770071135816454 19/05/2023 16:00:25 BST 120 53.7200 XLON 770071135816455 19/05/2023 16:00:25 BST 202 53.7200 XLON 770071135816457 19/05/2023 16:00:25 BST 410 53.7200 XLON 770071135816452 19/05/2023 16:01:24 BST 142 53.7000 XLON 770071135816539 19/05/2023 16:01:46 BST 2 53.7000 XLON 770071135816573 19/05/2023 16:01:57 BST 63 53.7200 XLON 770071135816603 19/05/2023 16:01:57 BST 77 53.7200 XLON 770071135816605 19/05/2023 16:01:57 BST 136 53.7200 XLON 770071135816604 19/05/2023 16:01:58 BST 96 53.7200 XLON 770071135816606 19/05/2023 16:02:00 BST 54 53.7200 XLON 770071135816607 19/05/2023 16:02:00 BST 136 53.7200 XLON 770071135816608 19/05/2023 16:02:01 BST 58 53.7200 XLON 770071135816622 19/05/2023 16:02:01 BST 60 53.7200 XLON 770071135816621 19/05/2023 16:04:07 BST 21 53.7400 XLON 770071135816950 19/05/2023 16:04:07 BST 80 53.7400 XLON 770071135816948 19/05/2023 16:04:07 BST 136 53.7400 XLON 770071135816949 19/05/2023 16:04:07 BST 140 53.7400 XLON 770071135816947 19/05/2023 16:04:07 BST 224 53.7400 XLON 770071135816951 19/05/2023 16:04:07 BST 351 53.7400 XLON 770071135816945 19/05/2023 16:04:12 BST 31 53.7400 XLON 770071135816956 19/05/2023 16:04:12 BST 51 53.7400 XLON 770071135816957 19/05/2023 16:04:36 BST 83 53.7400 XLON 770071135816975 19/05/2023 16:04:56 BST 16 53.7400 XLON 770071135817020 19/05/2023 16:04:56 BST 79 53.7400 XLON 770071135817017 19/05/2023 16:04:56 BST 80 53.7400 XLON 770071135817019 19/05/2023 16:04:56 BST 136 53.7400 XLON 770071135817018 19/05/2023 16:04:56 BST 136 53.7400 XLON 770071135817021 19/05/2023 16:04:56 BST 175 53.7400 XLON 770071135817022 19/05/2023 16:05:01 BST 160 53.7200 XLON 770071135817047 19/05/2023 16:05:02 BST 286 53.7200 XLON 770071135817057 19/05/2023 16:05:03 BST 3 53.7200 XLON 770071135817059 19/05/2023 16:05:03 BST 145 53.7200 XLON 770071135817062 19/05/2023 16:05:03 BST 286 53.7200 XLON 770071135817058 19/05/2023 16:05:06 BST 56 53.7200 XLON 770071135817076 19/05/2023 16:05:07 BST 269 53.7200 XLON 770071135817077 19/05/2023 16:05:09 BST 17 53.7200 XLON 770071135817079 19/05/2023 16:05:10 BST 12 53.7400 XLON 770071135817095 19/05/2023 16:05:10 BST 81 53.7400 XLON 770071135817096 19/05/2023 16:05:10 BST 1,020 53.7400 XLON 770071135817097 19/05/2023 16:05:38 BST 336 53.7600 XLON 770071135817135 19/05/2023 16:05:40 BST 174 53.7600 XLON 770071135817155 19/05/2023 16:05:40 BST 181 53.7600 XLON 770071135817154 19/05/2023 16:05:50 BST 364 53.7600 XLON 770071135817188 19/05/2023 16:05:55 BST 400 53.7600 XLON 770071135817207 19/05/2023 16:05:56 BST 1 53.7600 XLON 770071135817212 19/05/2023 16:05:56 BST 9 53.7600 XLON 770071135817211 19/05/2023 16:05:56 BST 49 53.7600 XLON 770071135817215 19/05/2023 16:05:56 BST 90 53.7600 XLON 770071135817217 19/05/2023 16:05:56 BST 135 53.7600 XLON 770071135817214 19/05/2023 16:05:56 BST 136 53.7600 XLON 770071135817216 19/05/2023 16:05:58 BST 45 53.7600 XLON 770071135817222 19/05/2023 16:05:58 BST 79 53.7600 XLON 770071135817221 19/05/2023 16:05:58 BST 90 53.7600 XLON 770071135817218 19/05/2023 16:05:58 BST 135 53.7600 XLON 770071135817219 19/05/2023 16:05:58 BST 136 53.7600 XLON 770071135817220 19/05/2023 16:05:59 BST 49 53.7600 XLON 770071135817230 19/05/2023 16:05:59 BST 136 53.7600 XLON 770071135817231 19/05/2023 16:06:01 BST 87 53.7600 XLON 770071135817252 19/05/2023 16:06:17 BST 49 53.7600 XLON 770071135817315 19/05/2023 16:06:17 BST 77 53.7600 XLON 770071135817314 19/05/2023 16:06:19 BST 9 53.7400 XLON 770071135817344 19/05/2023 16:06:19 BST 49 53.7400 XLON 770071135817341 19/05/2023 16:06:19 BST 60 53.7400 XLON 770071135817345 19/05/2023 16:06:19 BST 80 53.7400 XLON 770071135817343 19/05/2023 16:06:19 BST 82 53.7400 XLON 770071135817342 19/05/2023 16:06:19 BST 135 53.7400 XLON 770071135817336 19/05/2023 16:06:19 BST 136 53.7400 XLON 770071135817340 19/05/2023 16:06:56 BST 38 53.8000 XLON 770071135817460 19/05/2023 16:06:56 BST 55 53.8000 XLON 770071135817459 19/05/2023 16:07:04 BST 90 53.8000 XLON 770071135817492 19/05/2023 16:07:12 BST 70 53.8000 XLON 770071135817498 19/05/2023 16:09:02 BST 124 53.8200 XLON 770071135817668 19/05/2023 16:09:02 BST 257 53.8200 XLON 770071135817672 19/05/2023 16:09:02 BST 292 53.8200 XLON 770071135817669 19/05/2023 16:09:03 BST 126 53.8200 XLON 770071135817674 19/05/2023 16:09:03 BST 135 53.8200 XLON 770071135817673 19/05/2023 16:09:04 BST 290 53.8200 XLON 770071135817676 19/05/2023 16:09:10 BST 31 53.8200 XLON 770071135817682 19/05/2023 16:09:10 BST 59 53.8200 XLON 770071135817683 19/05/2023 16:09:18 BST 90 53.8200 XLON 770071135817693 19/05/2023 16:09:23 BST 86 53.8200 XLON 770071135817697 19/05/2023 16:09:31 BST 12 53.8200 XLON 770071135817751 19/05/2023 16:09:31 BST 78 53.8200 XLON 770071135817750 19/05/2023 16:09:59 BST 74 53.8000 XLON 770071135817877 19/05/2023 16:09:59 BST 130 53.8000 XLON 770071135817876 19/05/2023 16:09:59 BST 179 53.8000 XLON 770071135817878 19/05/2023 16:09:59 BST 293 53.8000 XLON 770071135817872 19/05/2023 16:11:05 BST 177 53.8200 XLON 770071135818015 19/05/2023 16:11:27 BST 70 53.8200 XLON 770071135818078 19/05/2023 16:11:27 BST 78 53.8200 XLON 770071135818077 19/05/2023 16:11:46 BST 56 53.8200 XLON 770071135818168 19/05/2023 16:12:00 BST 60 53.8200 XLON 770071135818207 19/05/2023 16:12:05 BST 11 53.8200 XLON 770071135818229 19/05/2023 16:12:05 BST 82 53.8200 XLON 770071135818228 19/05/2023 16:12:15 BST 111 53.8000 XLON 770071135818245 19/05/2023 16:12:15 BST 179 53.8000 XLON 770071135818251 19/05/2023 16:12:15 BST 236 53.8000 XLON 770071135818250 19/05/2023 16:12:15 BST 303 53.8000 XLON 770071135818244 19/05/2023 16:12:29 BST 246 53.7800 XLON 770071135818270 19/05/2023 16:15:15 BST 4 53.8200 XLON 770071135818760 19/05/2023 16:15:20 BST 5 53.8200 XLON 770071135818774 19/05/2023 16:15:20 BST 81 53.8200 XLON 770071135818772 19/05/2023 16:15:20 BST 84 53.8200 XLON 770071135818773 19/05/2023 16:15:22 BST 120 53.8000 XLON 770071135818775 19/05/2023 16:15:46 BST 369 53.8000 XLON 770071135818830 19/05/2023 16:16:02 BST 418 53.7800 XLON 770071135818981 19/05/2023 16:16:35 BST 3 53.8600 XLON 770071135819107 19/05/2023 16:16:35 BST 86 53.8600 XLON 770071135819102 19/05/2023 16:16:35 BST 86 53.8600 XLON 770071135819103 19/05/2023 16:16:35 BST 162 53.8600 XLON 770071135819106 19/05/2023 16:16:35 BST 234 53.8600 XLON 770071135819104 19/05/2023 16:16:37 BST 169 53.8600 XLON 770071135819125 19/05/2023 16:16:39 BST 72 53.8600 XLON 770071135819132 19/05/2023 16:16:44 BST 336 53.8600 XLON 770071135819137 19/05/2023 16:16:44 BST 364 53.8600 XLON 770071135819138 19/05/2023 16:16:50 BST 1 53.8600 XLON 770071135819146 19/05/2023 16:16:50 BST 42 53.8600 XLON 770071135819147 19/05/2023 16:16:50 BST 58 53.8600 XLON 770071135819148 19/05/2023 16:16:50 BST 73 53.8600 XLON 770071135819155 19/05/2023 16:16:50 BST 100 53.8600 XLON 770071135819145 19/05/2023 16:16:50 BST 126 53.8600 XLON 770071135819154 19/05/2023 16:16:50 BST 178 53.8600 XLON 770071135819149 19/05/2023 16:16:50 BST 384 53.8600 XLON 770071135819150 19/05/2023 16:17:24 BST 11 53.8400 XLON 770071135819377 19/05/2023 16:17:24 BST 91 53.8400 XLON 770071135819376 19/05/2023 16:17:24 BST 420 53.8400 XLON 770071135819372 19/05/2023 16:17:35 BST 3 53.8400 XLON 770071135819480 19/05/2023 16:17:35 BST 5 53.8400 XLON 770071135819492 19/05/2023 16:17:35 BST 29 53.8400 XLON 770071135819490 19/05/2023 16:17:35 BST 78 53.8400 XLON 770071135819489 19/05/2023 16:17:35 BST 96 53.8400 XLON 770071135819488 19/05/2023 16:17:35 BST 135 53.8400 XLON 770071135819487 19/05/2023 16:17:35 BST 135 53.8400 XLON 770071135819491 19/05/2023 16:18:14 BST 382 53.8400 XLON 770071135819691 19/05/2023 16:18:15 BST 18 53.8400 XLON 770071135819694 19/05/2023 16:18:15 BST 99 53.8400 XLON 770071135819693 19/05/2023 16:18:32 BST 31 53.8200 XLON 770071135819750 19/05/2023 16:18:32 BST 55 53.8200 XLON 770071135819751 19/05/2023 16:22:07 BST 143 53.8400 XLON 770071135820925 19/05/2023 16:22:07 BST 259 53.8400 XLON 770071135820926 19/05/2023 16:23:36 BST 127 53.8400 XLON 770071135821240 19/05/2023 16:23:36 BST 127 53.8400 XLON 770071135821241 19/05/2023 16:23:37 BST 8 53.8400 XLON 770071135821243 19/05/2023 16:23:37 BST 52 53.8400 XLON 770071135821244 19/05/2023 16:23:43 BST 78 53.8600 XLON 770071135821271 19/05/2023 16:23:43 BST 80 53.8600 XLON 770071135821269 19/05/2023 16:23:43 BST 101 53.8600 XLON 770071135821267 19/05/2023 16:23:43 BST 102 53.8600 XLON 770071135821268 19/05/2023 16:23:43 BST 153 53.8600 XLON 770071135821270 19/05/2023 16:23:44 BST 83 53.8600 XLON 770071135821272 19/05/2023 16:23:44 BST 101 53.8600 XLON 770071135821273 19/05/2023 16:23:44 BST 102 53.8600 XLON 770071135821274 19/05/2023 16:23:47 BST 84 53.8600 XLON 770071135821293 19/05/2023 16:23:47 BST 300 53.8600 XLON 770071135821292 19/05/2023 16:23:48 BST 300 53.8600 XLON 770071135821295 19/05/2023 16:24:00 BST 79 53.8600 XLON 770071135821333 19/05/2023 16:24:00 BST 101 53.8600 XLON 770071135821334 19/05/2023 16:24:00 BST 102 53.8600 XLON 770071135821335 19/05/2023 16:24:05 BST 42 53.8600 XLON 770071135821350 19/05/2023 16:24:05 BST 52 53.8600 XLON 770071135821346 19/05/2023 16:24:05 BST 76 53.8600 XLON 770071135821351 19/05/2023 16:24:05 BST 79 53.8600 XLON 770071135821349 19/05/2023 16:24:05 BST 101 53.8600 XLON 770071135821347 19/05/2023 16:24:05 BST 102 53.8600 XLON 770071135821348 19/05/2023 16:24:08 BST 37 53.8600 XLON 770071135821352 19/05/2023 16:24:08 BST 101 53.8600 XLON 770071135821354 19/05/2023 16:24:08 BST 102 53.8600 XLON 770071135821353 19/05/2023 16:24:14 BST 336 53.8400 XLON 770071135821373 19/05/2023 16:24:14 BST 1 53.8600 XLON 770071135821371 19/05/2023 16:26:02 BST 54 53.8400 XLON 770071135821646 19/05/2023 16:26:07 BST 77 53.8400 XLON 770071135821656 19/05/2023 16:26:07 BST 102 53.8400 XLON 770071135821657 19/05/2023 16:26:28 BST 79 53.8400 XLON 770071135821763 19/05/2023 16:26:51 BST 135 53.8400 XLON 770071135821855 19/05/2023 16:27:23 BST 54 53.8400 XLON 770071135821963 19/05/2023 16:27:38 BST 323 53.8200 XLON 770071135822053 19/05/2023 16:27:59 BST 247 53.8200 XLON 770071135822169 19/05/2023 16:29:21 BST 8 53.8400 XLON 770071135822426 19/05/2023 16:29:25 BST 33 53.8400 XLON 770071135822444 19/05/2023 16:29:25 BST 125 53.8400 XLON 770071135822443 19/05/2023 16:29:34 BST 48 53.8200 XLON 770071135822492

 

END