Transaction in Own Shares

InterContinental Hotels Group PLC

04 July 2024

 

04 July 2024 InterContinental Hotels Group PLC (the Company) Purchase of own shares The Company announces that on 03 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: 03 July 2024 Aggregate number of ordinary shares purchased: 21,130 Lowest price paid per share: £ 81.8000 Highest price paid per share: £ 82.5600 Average price paid per share: £ 82.1928 The Company intends to cancel the purchased shares. Following the above transaction, the Company has 161,500,635 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 ([phone]); Aleksandar Milenkovic ([phone])                              Joe Simpson ([phone]) Media Relations: Mike Ward ([phone]) Schedule of Purchases Shares purchased: 21,130 (ISIN: GB00BHJYC057) Date of purchases: 03 July 2024 Investment firm: GSI Aggregated information: London Stock Exchange Cboe BXE Cboe CXE Turquoise Number of ordinary shares purchased 21,130 Highest price paid (per ordinary share) £ 82.5600 Lowest price paid (per ordinary share) £ 81.8000 Volume weighted average price paid(per ordinary share) £ 82.1928

Detailed information: Transaction Date Time Time Zone Volume Price (GBP) Trading Venue Transaction ID 03/07/2024 09:59:18 BST 86 81.9200 XLON 1024264480233077 03/07/2024 10:00:43 BST 1 81.9200 XLON 1024264480233230 03/07/2024 10:00:47 BST 85 81.9200 XLON 1024264480233238 03/07/2024 10:03:12 BST 86 81.9000 XLON 1024264480233324 03/07/2024 10:03:13 BST 86 81.8800 XLON 1024264480233325 03/07/2024 10:05:31 BST 26 81.9200 XLON 1024264480233464 03/07/2024 10:24:07 BST 37 81.8000 XLON 1024264480234337 03/07/2024 10:24:07 BST 27 81.8000 XLON 1024264480234338 03/07/2024 10:28:42 BST 46 81.8400 XLON 1024264480234503 03/07/2024 10:28:42 BST 46 81.8200 XLON 1024264480234507 03/07/2024 10:30:00 BST 1 81.8000 XLON 1024264480234557 03/07/2024 10:30:31 BST 61 81.8800 XLON 1024264480234583 03/07/2024 10:33:56 BST 51 82.0600 XLON 1024264480234858 03/07/2024 10:33:56 BST 51 82.0400 XLON 1024264480234860 03/07/2024 10:33:57 BST 51 82.0200 XLON 1024264480234861 03/07/2024 10:36:44 BST 43 82.1000 XLON 1024264480235106 03/07/2024 10:38:45 BST 43 82.0800 XLON 1024264480235288 03/07/2024 10:38:48 BST 23 82.1000 XLON 1024264480235297 03/07/2024 10:38:48 BST 38 82.1000 XLON 1024264480235298 03/07/2024 10:40:46 BST 61 82.0800 XLON 1024264480235432 03/07/2024 10:41:04 BST 38 82.0600 XLON 1024264480235464 03/07/2024 10:47:03 BST 47 82.0400 XLON 1024264480235754 03/07/2024 10:51:23 BST 59 82.0600 XLON 1024264480236090 03/07/2024 10:51:24 BST 59 82.0400 XLON 1024264480236093 03/07/2024 10:52:21 BST 1 82.0000 XLON 1024264480236216 03/07/2024 10:53:36 BST 42 82.0200 XLON 1024264480236355 03/07/2024 11:00:11 BST 80 82.0400 XLON 1024264480236893 03/07/2024 11:02:15 BST 44 82.0400 XLON 1024264480237197 03/07/2024 11:03:01 BST 44 82.0200 XLON 1024264480237241 03/07/2024 11:16:49 BST 80 82.2800 XLON 1024264480238102 03/07/2024 11:16:49 BST 67 82.2600 XLON 1024264480238103 03/07/2024 11:22:15 BST 44 82.2600 XLON 1024264480238364 03/07/2024 11:22:15 BST 67 82.2400 XLON 1024264480238366 03/07/2024 11:25:46 BST 49 82.3000 XLON 1024264480238521 03/07/2024 11:25:46 BST 49 82.2800 XLON 1024264480238523 03/07/2024 11:25:59 BST 49 82.2600 XLON 1024264480238530 03/07/2024 11:26:16 BST 49 82.2400 XLON 1024264480238550 03/07/2024 11:38:31 BST 63 82.2400 XLON 1024264480239100 03/07/2024 11:39:52 BST 64 82.2800 XLON 1024264480239288 03/07/2024 11:45:15 BST 1 82.3200 XLON 1024264480239714 03/07/2024 11:45:15 BST 52 82.3200 XLON 1024264480239715 03/07/2024 11:51:06 BST 31 82.4000 XLON 1024264480239999 03/07/2024 11:51:06 BST 1 82.4000 XLON 1024264480240000 03/07/2024 11:51:06 BST 50 82.4000 XLON 1024264480240001 03/07/2024 11:56:25 BST 48 82.4200 XLON 1024264480240236 03/07/2024 11:57:09 BST 27 82.4800 XLON 1024264480240296 03/07/2024 11:57:09 BST 21 82.4800 XLON 1024264480240297 03/07/2024 12:05:45 BST 80 82.4400 XLON 1024264480240806 03/07/2024 12:14:47 BST 50 82.5200 XLON 1024264480241190 03/07/2024 12:14:47 BST 7 82.5000 XLON 1024264480241191 03/07/2024 12:14:47 BST 36 82.5000 XLON 1024264480241192 03/07/2024 12:14:47 BST 7 82.5000 XLON 1024264480241193 03/07/2024 12:15:04 BST 43 82.4800 XLON 1024264480241217 03/07/2024 12:17:37 BST 76 82.4800 XLON 1024264480241325 03/07/2024 12:30:44 BST 74 82.3600 XLON 1024264480241852 03/07/2024 12:37:20 BST 18 82.3200 XLON 1024264480242193 03/07/2024 12:37:20 BST 58 82.3200 XLON 1024264480242194 03/07/2024 12:45:03 BST 10 82.3400 XLON 1024264480242609 03/07/2024 12:45:03 BST 1 82.3400 XLON 1024264480242610 03/07/2024 12:45:03 BST 32 82.3400 XLON 1024264480242611 03/07/2024 12:56:13 BST 2 82.3600 XLON 1024264480243132 03/07/2024 12:56:13 BST 41 82.3600 XLON 1024264480243133 03/07/2024 12:56:19 BST 44 82.3400 XLON 1024264480243138 03/07/2024 12:59:14 BST 42 82.4000 XLON 1024264480243233 03/07/2024 12:59:47 BST 72 82.3800 XLON 1024264480243264 03/07/2024 13:00:00 BST 45 82.3600 XLON 1024264480243308 03/07/2024 13:01:39 BST 12 82.4000 XLON 1024264480243424 03/07/2024 13:01:39 BST 59 82.4000 XLON 1024264480243425 03/07/2024 13:02:17 BST 61 82.3800 XLON 1024264480243454 03/07/2024 13:05:12 BST 86 82.3800 XLON 1024264480243583 03/07/2024 13:05:17 BST 27 82.3600 XLON 1024264480243590 03/07/2024 13:05:17 BST 86 82.3400 XLON 1024264480243598 03/07/2024 13:05:40 BST 86 82.3200 XLON 1024264480243620 03/07/2024 13:06:50 BST 86 82.3600 XLON 1024264480243663 03/07/2024 13:10:14 BST 79 82.3400 XLON 1024264480243772 03/07/2024 13:10:14 BST 7 82.3400 XLON 1024264480243773 03/07/2024 13:11:05 BST 49 82.3400 XLON 1024264480243828 03/07/2024 13:12:27 BST 37 82.3400 XLON 1024264480243899 03/07/2024 13:15:10 BST 86 82.3200 XLON 1024264480244003 03/07/2024 13:16:37 BST 62 82.3200 XLON 1024264480244107 03/07/2024 13:25:21 BST 75 82.3800 XLON 1024264480244667 03/07/2024 13:33:00 BST 86 82.3800 XLON 1024264480245122 03/07/2024 13:33:00 BST 58 82.3600 XLON 1024264480245123 03/07/2024 13:35:01 BST 86 82.3600 XLON 1024264480245172 03/07/2024 13:35:05 BST 86 82.3400 XLON 1024264480245177 03/07/2024 13:46:06 BST 86 82.3400 XLON 1024264480245659 03/07/2024 13:48:21 BST 88 82.4200 XLON 1024264480245814 03/07/2024 13:48:21 BST 35 82.4200 XLON 1024264480245815 03/07/2024 13:48:43 BST 86 82.5600 XLON 1024264480245850 03/07/2024 13:48:43 BST 86 82.5400 XLON 1024264480245856 03/07/2024 13:48:43 BST 86 82.5200 XLON 1024264480245863 03/07/2024 13:48:43 BST 17 82.4800 XLON 1024264480245891 03/07/2024 13:48:43 BST 17 82.4800 XLON 1024264480245892 03/07/2024 13:48:43 BST 52 82.4800 XLON 1024264480245893 03/07/2024 13:48:43 BST 17 82.4600 XLON 1024264480245896 03/07/2024 13:48:43 BST 69 82.4600 XLON 1024264480245897 03/07/2024 13:48:43 BST 86 82.4400 XLON 1024264480245903 03/07/2024 13:48:43 BST 86 82.4200 XLON 1024264480245909 03/07/2024 13:48:44 BST 88 82.5000 XLON 1024264480245923 03/07/2024 13:48:44 BST 48 82.5000 XLON 1024264480245924 03/07/2024 13:48:44 BST 86 82.4800 XLON 1024264480245931 03/07/2024 13:48:48 BST 88 82.5000 XLON 1024264480245954 03/07/2024 13:48:48 BST 48 82.5000 XLON 1024264480245955 03/07/2024 13:48:53 BST 88 82.5000 XLON 1024264480245961 03/07/2024 13:48:53 BST 13 82.5000 XLON 1024264480245962 03/07/2024 13:48:53 BST 13 82.5000 XLON 1024264480245963 03/07/2024 13:48:53 BST 14 82.5000 XLON 1024264480245964 03/07/2024 13:48:53 BST 8 82.5000 XLON 1024264480245965 03/07/2024 13:48:53 BST 86 82.4800 XLON 1024264480245966 03/07/2024 13:49:02 BST 86 82.4600 XLON 1024264480245986 03/07/2024 13:49:07 BST 86 82.4400 XLON 1024264480246004 03/07/2024 13:49:18 BST 88 82.4400 XLON 1024264480246025 03/07/2024 13:49:18 BST 14 82.4400 XLON 1024264480246026 03/07/2024 13:49:18 BST 34 82.4400 XLON 1024264480246027 03/07/2024 13:49:19 BST 44 82.4400 XLON 1024264480246028 03/07/2024 13:49:19 BST 8 82.4200 XLON 1024264480246031 03/07/2024 13:49:44 BST 78 82.4200 XLON 1024264480246052 03/07/2024 13:50:25 BST 63 82.4200 XLON 1024264480246113 03/07/2024 13:50:25 BST 23 82.4200 XLON 1024264480246114 03/07/2024 13:50:30 BST 86 82.4000 XLON 1024264480246125 03/07/2024 13:50:52 BST 86 82.3800 XLON 1024264480246134 03/07/2024 13:50:52 BST 86 82.3600 XLON 1024264480246135 03/07/2024 13:50:54 BST 50 82.3400 XLON 1024264480246139 03/07/2024 13:56:46 BST 86 82.3800 XLON 1024264480246340 03/07/2024 13:57:58 BST 86 82.3600 XLON 1024264480246401 03/07/2024 14:01:08 BST 36 82.3400 XLON 1024264480246530 03/07/2024 14:03:08 BST 1 82.3200 XLON 1024264480246623 03/07/2024 14:03:08 BST 85 82.3200 XLON 1024264480246624 03/07/2024 14:03:08 BST 86 82.3000 XLON 1024264480246627 03/07/2024 14:03:25 BST 86 82.2800 XLON 1024264480246648 03/07/2024 14:03:25 BST 86 82.2600 XLON 1024264480246649 03/07/2024 14:06:13 BST 70 82.2200 XLON 1024264480246839 03/07/2024 14:08:23 BST 54 82.1800 XLON 1024264480246932 03/07/2024 14:08:46 BST 1 82.1400 XLON 1024264480246972 03/07/2024 14:08:46 BST 43 82.1400 XLON 1024264480246973 03/07/2024 14:14:50 BST 35 82.1200 XLON 1024264480247229 03/07/2024 14:16:11 BST 23 82.1600 XLON 1024264480247303 03/07/2024 14:16:11 BST 14 82.1600 XLON 1024264480247304 03/07/2024 14:17:03 BST 39 82.1600 XLON 1024264480247328 03/07/2024 14:17:14 BST 76 82.1400 XLON 1024264480247332 03/07/2024 14:17:16 BST 78 82.1200 XLON 1024264480247339 03/07/2024 14:19:46 BST 46 82.1000 XLON 1024264480247439 03/07/2024 14:20:30 BST 41 82.0600 XLON 1024264480247531 03/07/2024 14:24:53 BST 59 82.0800 XLON 1024264480247677 03/07/2024 14:26:16 BST 59 82.0600 XLON 1024264480247731 03/07/2024 14:26:48 BST 66 82.0400 XLON 1024264480247759 03/07/2024 14:29:35 BST 53 82.0200 XLON 1024264480247828 03/07/2024 14:29:35 BST 19 82.0000 XLON 1024264480247831 03/07/2024 14:29:35 BST 25 82.0000 XLON 1024264480247832 03/07/2024 14:30:54 BST 55 82.0200 XLON 1024264480247942 03/07/2024 14:30:54 BST 55 82.0000 XLON 1024264480247943 03/07/2024 14:30:55 BST 40 81.9800 XLON 1024264480247959 03/07/2024 14:34:50 BST 82 82.0200 XLON 1024264480248207 03/07/2024 14:44:26 BST 86 82.0400 XLON 1024264480248822 03/07/2024 14:44:26 BST 70 82.0200 XLON 1024264480248823 03/07/2024 14:45:27 BST 86 82.1000 XLON 1024264480248890 03/07/2024 14:46:44 BST 86 82.1400 XLON 1024264480249015 03/07/2024 14:46:48 BST 86 82.1200 XLON 1024264480249019 03/07/2024 14:47:32 BST 86 82.1000 XLON 1024264480249081 03/07/2024 14:48:36 BST 86 82.0800 XLON 1024264480249136 03/07/2024 14:48:58 BST 53 82.0600 XLON 1024264480249172 03/07/2024 14:49:52 BST 56 82.0400 XLON 1024264480249274 03/07/2024 14:49:55 BST 40 82.0200 XLON 1024264480249275 03/07/2024 14:56:12 BST 62 82.0800 XLON 1024264480249611 03/07/2024 14:59:20 BST 86 82.1800 XLON 1024264480249825 03/07/2024 14:59:43 BST 86 82.1600 XLON 1024264480249846 03/07/2024 14:59:43 BST 86 82.1400 XLON 1024264480249849 03/07/2024 15:00:27 BST 51 82.2000 XLON 1024264480249881 03/07/2024 15:01:23 BST 51 82.1800 XLON 1024264480249934 03/07/2024 15:01:23 BST 51 82.1600 XLON 1024264480249936 03/07/2024 15:01:25 BST 41 82.1200 XLON 1024264480249939 03/07/2024 15:02:46 BST 80 82.0800 XLON 1024264480249995 03/07/2024 15:05:42 BST 10 82.1200 XLON 1024264480250197 03/07/2024 15:05:42 BST 19 82.1200 XLON 1024264480250198 03/07/2024 15:05:43 BST 7 82.1200 XLON 1024264480250199 03/07/2024 15:05:43 BST 15 82.1200 XLON 1024264480250200 03/07/2024 15:05:45 BST 9 82.1200 XLON 1024264480250202 03/07/2024 15:06:21 BST 60 82.1000 XLON 1024264480250236 03/07/2024 15:10:19 BST 55 82.0800 XLON 1024264480250449 03/07/2024 15:12:24 BST 28 82.0600 XLON 1024264480250523 03/07/2024 15:12:24 BST 14 82.0600 XLON 1024264480250524 03/07/2024 15:12:37 BST 55 82.0400 XLON 1024264480250546 03/07/2024 15:12:37 BST 82 82.0200 XLON 1024264480250549 03/07/2024 15:20:01 BST 86 82.0600 XLON 1024264480251084 03/07/2024 15:25:01 BST 86 82.0400 XLON 1024264480251279 03/07/2024 15:26:54 BST 86 82.0200 XLON 1024264480251418 03/07/2024 15:27:19 BST 45 82.0000 XLON 1024264480251442 03/07/2024 15:29:01 BST 37 82.0200 XLON 1024264480251565 03/07/2024 15:29:01 BST 49 82.0200 XLON 1024264480251566 03/07/2024 15:29:33 BST 41 82.0000 XLON 1024264480251570 03/07/2024 15:30:43 BST 86 82.0400 XLON 1024264480252015 03/07/2024 15:31:22 BST 86 82.0200 XLON 1024264480252124 03/07/2024 15:31:22 BST 86 82.0000 XLON 1024264480252125 03/07/2024 15:33:54 BST 54 82.0600 XLON 1024264480252569 03/07/2024 15:33:54 BST 32 82.0600 XLON 1024264480252570 03/07/2024 15:38:57 BST 86 82.1600 XLON 1024264480253308 03/07/2024 15:39:32 BST 86 82.2000 XLON 1024264480253385 03/07/2024 15:41:48 BST 86 82.2000 XLON 1024264480253709 03/07/2024 15:41:48 BST 44 82.1800 XLON 1024264480253710 03/07/2024 15:41:48 BST 42 82.1800 XLON 1024264480253711 03/07/2024 15:41:52 BST 86 82.1800 XLON 1024264480253725 03/07/2024 15:41:57 BST 80 82.1600 XLON 1024264480253747 03/07/2024 15:41:57 BST 6 82.1600 XLON 1024264480253748 03/07/2024 15:41:57 BST 2 82.1400 XLON 1024264480253752 03/07/2024 15:41:57 BST 7 82.1400 XLON 1024264480253753 03/07/2024 15:41:58 BST 77 82.1400 XLON 1024264480253760 03/07/2024 15:41:58 BST 86 82.1200 XLON 1024264480253763 03/07/2024 15:42:15 BST 86 82.1000 XLON 1024264480253789 03/07/2024 15:46:32 BST 57 82.1400 XLON 1024264480254420 03/07/2024 15:46:32 BST 27 82.1400 XLON 1024264480254421 03/07/2024 15:48:57 BST 59 82.1800 XLON 1024264480255061 03/07/2024 15:48:57 BST 11 82.1800 XLON 1024264480255062 03/07/2024 15:49:06 BST 75 82.2000 XLON 1024264480255081 03/07/2024 15:49:06 BST 42 82.1800 XLON 1024264480255082 03/07/2024 15:49:06 BST 33 82.1800 XLON 1024264480255086 03/07/2024 15:50:28 BST 63 82.2200 XLON 1024264480255278 03/07/2024 15:50:28 BST 42 82.2000 XLON 1024264480255279 03/07/2024 15:50:28 BST 21 82.2000 XLON 1024264480255280 03/07/2024 15:50:56 BST 31 82.1800 XLON 1024264480255328 03/07/2024 15:50:56 BST 40 82.1600 XLON 1024264480255333 03/07/2024 15:51:40 BST 37 82.1400 XLON 1024264480255510 03/07/2024 15:51:40 BST 39 82.1400 XLON 1024264480255511 03/07/2024 15:51:41 BST 46 82.1800 XLON 1024264480255541 03/07/2024 15:52:55 BST 26 82.1600 XLON 1024264480255659 03/07/2024 15:52:55 BST 22 82.1600 XLON 1024264480255660 03/07/2024 15:53:05 BST 57 82.1400 XLON 1024264480255691 03/07/2024 15:55:12 BST 82 82.2000 XLON 1024264480255909 03/07/2024 15:55:17 BST 81 82.1800 XLON 1024264480255911 03/07/2024 15:55:17 BST 1 82.1800 XLON 1024264480255912 03/07/2024 15:58:09 BST 49 82.2600 XLON 1024264480256154 03/07/2024 15:58:09 BST 11 82.2600 XLON 1024264480256155 03/07/2024 16:00:02 BST 8 82.2600 XLON 1024264480256443 03/07/2024 16:00:02 BST 30 82.2600 XLON 1024264480256444 03/07/2024 16:00:10 BST 86 82.2800 XLON 1024264480256543 03/07/2024 16:00:14 BST 1 82.2600 XLON 1024264480256622 03/07/2024 16:00:14 BST 47 82.2600 XLON 1024264480256623 03/07/2024 16:00:14 BST 60 82.2400 XLON 1024264480256625 03/07/2024 16:00:24 BST 50 82.2400 XLON 1024264480256689 03/07/2024 16:00:30 BST 86 82.2200 XLON 1024264480256705 03/07/2024 16:00:58 BST 15 82.1800 XLON 1024264480256796 03/07/2024 16:01:59 BST 55 82.2000 XLON 1024264480256986 03/07/2024 16:02:32 BST 82 82.2400 XLON 1024264480257164 03/07/2024 16:02:36 BST 85 82.2000 XLON 1024264480257177 03/07/2024 16:03:01 BST 43 82.1800 XLON 1024264480257256 03/07/2024 16:03:06 BST 43 82.1600 XLON 1024264480257275 03/07/2024 16:04:08 BST 42 82.1600 XLON 1024264480257427 03/07/2024 16:04:08 BST 5 82.1600 XLON 1024264480257428 03/07/2024 16:05:19 BST 49 82.2400 XLON 1024264480257696 03/07/2024 16:09:51 BST 43 82.2400 XLON 1024264480258316 03/07/2024 16:10:04 BST 85 82.2400 XLON 1024264480258357 03/07/2024 16:10:04 BST 2 82.2200 XLON 1024264480258360 03/07/2024 16:10:39 BST 43 82.2200 XLON 1024264480258434 03/07/2024 16:11:37 BST 43 82.2000 XLON 1024264480258532 03/07/2024 16:12:24 BST 86 82.1800 XLON 1024264480258599 03/07/2024 16:12:24 BST 86 82.1600 XLON 1024264480258600 03/07/2024 16:13:00 BST 54 82.1600 XLON 1024264480258679 03/07/2024 16:13:15 BST 54 82.1400 XLON 1024264480258721 03/07/2024 16:13:52 BST 27 82.1400 XLON 1024264480258792 03/07/2024 16:13:52 BST 35 82.1400 XLON 1024264480258793 03/07/2024 16:14:25 BST 5 82.1200 XLON 1024264480258837 03/07/2024 16:14:25 BST 57 82.1200 XLON 1024264480258838 03/07/2024 16:14:25 BST 64 82.1600 XLON 1024264480258861 03/07/2024 16:14:25 BST 64 82.1400 XLON 1024264480258862 03/07/2024 16:14:26 BST 63 82.1200 XLON 1024264480258868 03/07/2024 16:15:57 BST 46 82.1600 XLON 1024264480259119 03/07/2024 16:15:57 BST 48 82.1400 XLON 1024264480259120 03/07/2024 16:15:58 BST 7 82.1400 XLON 1024264480259125 03/07/2024 16:19:00 BST 55 82.2000 XLON 1024264480259718 03/07/2024 16:19:02 BST 55 82.1800 XLON 1024264480259730 03/07/2024 16:21:05 BST 65 82.2000 XLON 1024264480260104 03/07/2024 16:21:05 BST 39 82.1800 XLON 1024264480260105 03/07/2024 16:21:05 BST 12 82.1800 XLON 1024264480260106 03/07/2024 16:23:24 BST 43 82.1800 XLON 1024264480260395 03/07/2024 16:23:27 BST 41 82.1600 XLON 1024264480260396 03/07/2024 16:23:27 BST 14 82.1600 XLON 1024264480260397 03/07/2024 16:23:31 BST 32 82.1400 XLON 1024264480260405 03/07/2024 16:25:09 BST 44 82.1800 XLON 1024264480260583 03/07/2024 16:26:11 BST 70 82.1800 XLON 1024264480261221 03/07/2024 16:27:05 BST 51 82.1600 XLON 1024264480261364 03/07/2024 16:27:05 BST 19 82.1600 XLON 1024264480261365 03/07/2024 16:27:11 BST 46 82.1400 XLON 1024264480261370 03/07/2024 16:27:17 BST 67 82.1400 XLON 1024264480261404 03/07/2024 16:27:22 BST 32 82.1000 XLON 1024264480261425 03/07/2024 16:27:22 BST 9 82.1000 XLON 1024264480261426 03/07/2024 16:27:41 BST 44 82.1200 XLON 1024264480261508 03/07/2024 16:28:02 BST 21 82.1000 XLON 1024264480261556 03/07/2024 16:28:02 BST 23 82.1000 XLON 1024264480261557 03/07/2024 16:28:43 BST 32 82.0800 XLON 1024264480261659 03/07/2024 16:28:43 BST 28 82.0800 XLON 1024264480261660 03/07/2024 16:28:50 BST 17 82.0600 XLON 1024264480261668 03/07/2024 16:34:18 BST 57 82.1600 XLON 1024264480262388 03/07/2024 16:36:01 BST 49 82.1800 XLON 1024264480262698 03/07/2024 16:36:12 BST 49 82.1600 XLON 1024264480262714 03/07/2024 16:39:36 BST 49 82.2000 XLON 1024264480263094 03/07/2024 16:40:01 BST 43 82.1800 XLON 1024264480263146 03/07/2024 16:40:25 BST 44 82.1800 XLON 1024264480263198 03/07/2024 16:41:11 BST 49 82.1600 XLON 1024264480263285 03/07/2024 16:41:45 BST 56 82.1800 XLON 1024264480263363 03/07/2024 16:42:34 BST 50 82.1600 XLON 1024264480263477 03/07/2024 16:42:41 BST 56 82.1400 XLON 1024264480263503 03/07/2024 16:45:47 BST 58 82.1200 XLON 1024264480263819 03/07/2024 16:45:51 BST 41 82.1000 XLON 1024264480263825 03/07/2024 16:45:51 BST 3 82.1000 XLON 1024264480263826 03/07/2024 16:46:25 BST 55 82.1400 XLON 1024264480263909 03/07/2024 16:48:51 BST 43 82.1400 XLON 1024264480264289 03/07/2024 16:49:16 BST 11 82.1400 XLON 1024264480264351 03/07/2024 16:49:16 BST 40 82.1400 XLON 1024264480264352 03/07/2024 16:51:00 BST 33 82.1400 XLON 1024264480264646 03/07/2024 16:51:02 BST 15 82.1400 XLON 1024264480264666 03/07/2024 16:51:11 BST 8 82.2000 XLON 1024264480264727 03/07/2024 16:51:12 BST 78 82.2000 XLON 1024264480264728 03/07/2024 16:51:12 BST 69 82.1800 XLON 1024264480264734 03/07/2024 16:51:24 BST 52 82.1600 XLON 1024264480264749 03/07/2024 16:51:24 BST 34 82.1600 XLON 1024264480264750 03/07/2024 16:51:35 BST 38 82.1600 XLON 1024264480264775 03/07/2024 16:51:35 BST 48 82.1600 XLON 1024264480264776 03/07/2024 16:51:35 BST 52 82.1400 XLON 1024264480264779 03/07/2024 16:52:18 BST 86 82.1600 XLON 1024264480264922 03/07/2024 16:52:20 BST 48 82.1600 XLON 1024264480264940 03/07/2024 16:52:50 BST 38 82.1600 XLON 1024264480264987 03/07/2024 16:53:00 BST 34 82.1400 XLON 1024264480265042 03/07/2024 16:54:38 BST 86 82.2000 XLON 1024264480265237 03/07/2024 16:54:40 BST 86 82.1800 XLON 1024264480265243 03/07/2024 16:54:52 BST 86 82.1600 XLON 1024264480265266 03/07/2024 16:55:10 BST 34 82.1400 XLON 1024264480265298 03/07/2024 16:55:10 BST 2 82.1400 XLON 1024264480265299 03/07/2024 16:55:10 BST 50 82.1400 XLON 1024264480265300 03/07/2024 16:55:19 BST 86 82.1200 XLON 1024264480265313 03/07/2024 16:55:46 BST 24 82.1000 XLON 1024264480265400 03/07/2024 16:55:46 BST 62 82.1000 XLON 1024264480265401 03/07/2024 16:56:20 BST 86 82.0800 XLON 1024264480265532 03/07/2024 16:56:43 BST 60 82.0600 XLON 1024264480265572 03/07/2024 16:57:03 BST 44 82.0400 XLON 1024264480265613 03/07/2024 16:58:02 BST 46 82.0600 XLON 1024264480265803 03/07/2024 17:00:25 BST 86 82.0800 XLON 1024264480266297 03/07/2024 17:02:15 BST 60 82.0600 XLON 1024264480266582 03/07/2024 17:02:16 BST 46 82.0400 XLON 1024264480266583 03/07/2024 17:03:14 BST 86 82.0800 XLON 1024264480266817 03/07/2024 17:04:32 BST 76 82.0600 XLON 1024264480266984 03/07/2024 17:05:06 BST 55 82.0600 XLON 1024264480267082 03/07/2024 17:05:06 BST 28 82.0600 XLON 1024264480267083 03/07/2024 17:05:30 BST 76 82.0400 XLON 1024264480267132 03/07/2024 17:06:35 BST 86 82.0200 XLON 1024264480267323 03/07/2024 17:07:01 BST 86 82.0000 XLON 1024264480267374 03/07/2024 17:07:31 BST 74 82.0000 XLON 1024264480267427 03/07/2024 17:08:00 BST 74 81.9800 XLON 1024264480267489 03/07/2024 17:08:35 BST 59 81.9600 XLON 1024264480267593 03/07/2024 17:09:07 BST 22 82.0000 XLON 1024264480267738 03/07/2024 17:09:07 BST 26 82.0000 XLON 1024264480267739 03/07/2024 17:09:07 BST 29 82.0000 XLON 1024264480267740 03/07/2024 17:09:08 BST 43 82.0000 XLON 1024264480267755 03/07/2024 17:09:37 BST 49 81.9800 XLON 1024264480267818 03/07/2024 17:10:29 BST 86 82.0000 XLON 1024264480268027 03/07/2024 17:10:50 BST 86 81.9800 XLON 1024264480268053 03/07/2024 17:11:00 BST 64 81.9600 XLON 1024264480268103 03/07/2024 17:11:28 BST 86 81.9400 XLON 1024264480268139 03/07/2024 17:11:55 BST 78 81.9600 XLON 1024264480268196 03/07/2024 17:12:00 BST 8 81.9600 XLON 1024264480268218 03/07/2024 17:12:04 BST 36 81.9400 XLON 1024264480268226 03/07/2024 17:13:56 BST 70 81.9800 XLON 1024264480268484 03/07/2024 17:14:25 BST 18 82.0200 XLON 1024264480268584 03/07/2024 17:14:25 BST 25 82.0200 XLON 1024264480268585 03/07/2024 17:16:37 BST 64 82.1200 XLON 1024264480268955 03/07/2024 17:17:02 BST 50 82.1000 XLON 1024264480269031 03/07/2024 17:17:10 BST 39 82.1200 XLON 1024264480269039 03/07/2024 17:17:12 BST 70 82.1200 XLON 1024264480269042 03/07/2024 17:17:13 BST 86 82.1000 XLON 1024264480269047 03/07/2024 17:18:15 BST 12 82.1400 XLON 1024264480269236 03/07/2024 17:19:19 BST 86 82.1600 XLON 1024264480269516 03/07/2024 17:19:19 BST 50 82.1600 XLON 1024264480269521 03/07/2024 17:19:19 BST 81 82.1800 XLON 1024264480269522 03/07/2024 17:19:19 BST 5 82.1800 XLON 1024264480269523 03/07/2024 17:19:19 BST 86 82.1800 XLON 1024264480269535 03/07/2024 17:19:21 BST 19 82.2000 XLON 1024264480269549 03/07/2024 17:19:21 BST 50 82.2000 XLON 1024264480269550 03/07/2024 17:19:21 BST 33 82.2000 XLON 1024264480269551 03/07/2024 17:19:21 BST 86 82.1800 XLON 1024264480269555 03/07/2024 17:19:44 BST 14 82.2000 XLON 1024264480269638 03/07/2024 17:19:44 BST 23 82.1800 XLON 1024264480269641 03/07/2024 17:19:44 BST 63 82.1800 XLON 1024264480269642 03/07/2024 17:19:48 BST 85 82.1600 XLON 1024264480269656 03/07/2024 17:19:48 BST 1 82.1600 XLON 1024264480269657 03/07/2024 17:20:11 BST 86 82.1800 XLON 1024264480269763 03/07/2024 17:20:11 BST 45 82.1800 XLON 1024264480269767 03/07/2024 17:20:47 BST 73 82.2200 XLON 1024264480269917 03/07/2024 17:20:47 BST 13 82.2200 XLON 1024264480269918 03/07/2024 17:20:47 BST 50 82.2200 XLON 1024264480269922 03/07/2024 17:20:47 BST 81 82.2400 XLON 1024264480269923 03/07/2024 17:20:47 BST 5 82.2400 XLON 1024264480269924 03/07/2024 17:20:56 BST 86 82.2400 XLON 1024264480269981 03/07/2024 17:22:07 BST 5 82.2800 XLON 1024264480270242 03/07/2024 17:22:38 BST 86 82.2600 XLON 1024264480270337 03/07/2024 17:22:38 BST 81 82.2800 XLON 1024264480270341 03/07/2024 17:22:38 BST 43 82.2800 XLON 1024264480270342 03/07/2024 17:22:38 BST 12 82.2800 XLON 1024264480270343 03/07/2024 17:22:40 BST 86 82.2600 XLON 1024264480270418 03/07/2024 17:22:55 BST 100 82.2600 XLON 1024264480270469 03/07/2024 17:22:55 BST 17 82.2600 XLON 1024264480270470 03/07/2024 17:24:22 BST 43 82.2800 XLON 1024264480270820 03/07/2024 17:24:28 BST 66 82.2600 XLON 1024264480270857 03/07/2024 17:24:40 BST 77 82.2600 XLON 1024264480270921 03/07/2024 17:25:43 BST 81 82.2800 XLON 1024264480271102 03/07/2024 17:25:44 BST 19 82.2800 XLON 1024264480271110 03/07/2024 17:25:44 BST 81 82.2800 XLON 1024264480271111 03/07/2024 17:25:44 BST 18 82.2800 XLON 1024264480271112 03/07/2024 17:26:33 BST 60 82.3000 XLON 1024264480271258 03/07/2024 17:26:33 BST 18 82.3000 XLON 1024264480271259 03/07/2024 17:26:33 BST 16 82.3000 XLON 1024264480271260 03/07/2024 17:27:11 BST 85 82.2600 XLON 1024264480271382 03/07/2024 17:27:12 BST 68 82.2600 XLON 1024264480271395 03/07/2024 17:27:50 BST 53 82.2400 XLON 1024264480271543 03/07/2024 17:27:50 BST 50 82.2600 XLON 1024264480271544 03/07/2024 17:29:04 BST 45 82.2400 XLON 1024264480271780 03/07/2024 17:29:25 BST 21 82.2400 XLON 1024264480271845 03/07/2024 17:29:25 BST 25 82.2400 XLON 1024264480271846

 

END