RNS Number : 2503B
InterContinental Hotels Group PLC
30 September 2022
|
30 September 2022
InterContinental Hotels Group PLC (the Company)
Purchase of own shares
The Company announces that on 29 September 2022 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 6 May 2022 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 09 August 2022, as announced on 09 August 2022.
|
|
|
Date of purchase:
|
29 September 2022
|
|
|
|
|
Aggregate number of ordinary shares purchased:
|
30,000
|
|
|
|
|
Lowest price paid per share:
|
£ 43.2200
|
|
|
|
|
Highest price paid per share:
|
£ 44.4400
|
|
|
|
|
Average price paid per share:
|
£ 43.6848
|
|
|
|
The Company intends to hold the purchased shares in treasury.
Following the above transaction, the Company holds 7,652,095 of its ordinary shares in treasury and has 180,065,625 shares in issue (excluding treasury shares).
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: Amy Shields (+44 (0)7881 035 550); Claire Scicluna (+44 (0)7776 778 808)
|
|
|
Schedule of Purchases
Shares purchased: 30,000 (ISIN: GB00BHJYC057)
Date of purchases: 29 September 2022
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares purchased
|
30,000
|
|
|
|
|
Highest price paid (per ordinary share)
|
£ 44.4400
|
|
|
|
|
Lowest price paid (per ordinary share)
|
£ 43.2200
|
|
|
|
|
Volume weighted average price paid(per ordinary share)
|
£ 43.6848
|
|
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time Zone
|
Volume
|
Price (GBP)
|
Trading Venue
|
Transaction ID
|
|
29/09/2022
|
11:25:30
|
BST
|
7
|
44.1200
|
XLON
|
626584868400886
|
|
29/09/2022
|
11:25:30
|
BST
|
161
|
44.1200
|
XLON
|
626584868400885
|
|
29/09/2022
|
11:35:28
|
BST
|
12
|
44.1600
|
XLON
|
626584868402407
|
|
29/09/2022
|
11:35:28
|
BST
|
156
|
44.1600
|
XLON
|
626584868402406
|
|
29/09/2022
|
11:36:33
|
BST
|
78
|
44.2000
|
XLON
|
626584868402520
|
|
29/09/2022
|
11:40:31
|
BST
|
10
|
44.1900
|
XLON
|
626584868402965
|
|
29/09/2022
|
11:40:31
|
BST
|
50
|
44.1900
|
XLON
|
626584868402966
|
|
29/09/2022
|
11:40:31
|
BST
|
60
|
44.1900
|
XLON
|
626584868402964
|
|
29/09/2022
|
11:41:38
|
BST
|
123
|
44.1600
|
XLON
|
626584868403072
|
|
29/09/2022
|
11:42:42
|
BST
|
117
|
44.1900
|
XLON
|
626584868403158
|
|
29/09/2022
|
11:44:00
|
BST
|
98
|
44.2200
|
XLON
|
626584868403403
|
|
29/09/2022
|
11:45:12
|
BST
|
111
|
44.1500
|
XLON
|
626584868403550
|
|
29/09/2022
|
11:47:20
|
BST
|
81
|
44.1600
|
XLON
|
626584868403798
|
|
29/09/2022
|
11:49:25
|
BST
|
222
|
44.1200
|
XLON
|
626584868404074
|
|
29/09/2022
|
11:53:51
|
BST
|
90
|
44.1900
|
XLON
|
626584868404612
|
|
29/09/2022
|
11:55:29
|
BST
|
83
|
44.2300
|
XLON
|
626584868404893
|
|
29/09/2022
|
11:58:41
|
BST
|
73
|
44.2800
|
XLON
|
626584868405316
|
|
29/09/2022
|
12:01:03
|
BST
|
160
|
44.2200
|
XLON
|
626584868405698
|
|
29/09/2022
|
12:03:12
|
BST
|
35
|
44.2000
|
XLON
|
626584868406058
|
|
29/09/2022
|
12:03:12
|
BST
|
45
|
44.2000
|
XLON
|
626584868406059
|
|
29/09/2022
|
12:05:54
|
BST
|
68
|
44.2500
|
XLON
|
626584868406331
|
|
29/09/2022
|
12:08:22
|
BST
|
74
|
44.2900
|
XLON
|
626584868406550
|
|
29/09/2022
|
12:15:04
|
BST
|
107
|
44.3100
|
XLON
|
626584868407661
|
|
29/09/2022
|
12:15:04
|
BST
|
109
|
44.3100
|
XLON
|
626584868407666
|
|
29/09/2022
|
12:17:55
|
BST
|
132
|
44.3200
|
XLON
|
626584868408002
|
|
29/09/2022
|
12:21:47
|
BST
|
34
|
44.3900
|
XLON
|
626584868408484
|
|
29/09/2022
|
12:21:47
|
BST
|
37
|
44.3900
|
XLON
|
626584868408483
|
|
29/09/2022
|
12:23:51
|
BST
|
67
|
44.3800
|
XLON
|
626584868408695
|
|
29/09/2022
|
12:27:37
|
BST
|
148
|
44.4000
|
XLON
|
626584868409197
|
|
29/09/2022
|
12:30:00
|
BST
|
112
|
44.4200
|
XLON
|
626584868409467
|
|
29/09/2022
|
12:30:49
|
BST
|
67
|
44.4400
|
XLON
|
626584868409660
|
|
29/09/2022
|
12:33:59
|
BST
|
105
|
44.3800
|
XLON
|
626584868409955
|
|
29/09/2022
|
12:36:12
|
BST
|
82
|
44.3000
|
XLON
|
626584868410310
|
|
29/09/2022
|
12:39:33
|
BST
|
75
|
44.2300
|
XLON
|
626584868410885
|
|
29/09/2022
|
12:42:05
|
BST
|
76
|
44.2400
|
XLON
|
626584868411441
|
|
29/09/2022
|
12:42:39
|
BST
|
96
|
44.2600
|
XLON
|
626584868411531
|
|
29/09/2022
|
12:45:30
|
BST
|
111
|
44.2200
|
XLON
|
626584868411898
|
|
29/09/2022
|
12:47:11
|
BST
|
64
|
44.2100
|
XLON
|
626584868412146
|
|
29/09/2022
|
12:49:52
|
BST
|
90
|
44.2000
|
XLON
|
626584868412573
|
|
29/09/2022
|
12:51:25
|
BST
|
85
|
44.2700
|
XLON
|
626584868412847
|
|
29/09/2022
|
12:55:17
|
BST
|
88
|
44.2700
|
XLON
|
626584868413420
|
|
29/09/2022
|
12:57:04
|
BST
|
91
|
44.1800
|
XLON
|
626584868414026
|
|
29/09/2022
|
12:58:52
|
BST
|
64
|
44.1500
|
XLON
|
626584868414213
|
|
29/09/2022
|
13:01:07
|
BST
|
64
|
44.1300
|
XLON
|
626584868414622
|
|
29/09/2022
|
13:03:05
|
BST
|
94
|
44.0900
|
XLON
|
626584868415145
|
|
29/09/2022
|
13:05:53
|
BST
|
116
|
44.1200
|
XLON
|
626584868415668
|
|
29/09/2022
|
13:09:10
|
BST
|
77
|
44.1700
|
XLON
|
626584868416214
|
|
29/09/2022
|
13:10:52
|
BST
|
97
|
44.1200
|
XLON
|
626584868416550
|
|
29/09/2022
|
13:12:24
|
BST
|
80
|
44.1000
|
XLON
|
626584868416971
|
|
29/09/2022
|
13:15:02
|
BST
|
18
|
44.0400
|
XLON
|
626584868417215
|
|
29/09/2022
|
13:15:02
|
BST
|
46
|
44.0400
|
XLON
|
626584868417214
|
|
29/09/2022
|
13:16:48
|
BST
|
89
|
43.9700
|
XLON
|
626584868417450
|
|
29/09/2022
|
13:19:09
|
BST
|
84
|
44.0500
|
XLON
|
626584868417801
|
|
29/09/2022
|
13:22:19
|
BST
|
46
|
44.0600
|
XLON
|
626584868418311
|
|
29/09/2022
|
13:22:19
|
BST
|
56
|
44.0600
|
XLON
|
626584868418312
|
|
29/09/2022
|
13:22:48
|
BST
|
69
|
44.0400
|
XLON
|
626584868418373
|
|
29/09/2022
|
13:25:35
|
BST
|
82
|
44.0700
|
XLON
|
626584868418620
|
|
29/09/2022
|
13:30:00
|
BST
|
195
|
44.1200
|
XLON
|
626584868418978
|
|
29/09/2022
|
13:32:32
|
BST
|
33
|
44.0500
|
XLON
|
626584868419561
|
|
29/09/2022
|
13:32:32
|
BST
|
99
|
44.0500
|
XLON
|
626584868419562
|
|
29/09/2022
|
13:33:29
|
BST
|
89
|
44.0000
|
XLON
|
626584868419714
|
|
29/09/2022
|
13:35:32
|
BST
|
127
|
43.9300
|
XLON
|
626584868420192
|
|
29/09/2022
|
13:36:34
|
BST
|
100
|
43.9200
|
XLON
|
626584868420485
|
|
29/09/2022
|
13:38:02
|
BST
|
6
|
43.9200
|
XLON
|
626584868420811
|
|
29/09/2022
|
13:38:02
|
BST
|
68
|
43.9200
|
XLON
|
626584868420810
|
|
29/09/2022
|
13:40:03
|
BST
|
100
|
43.9900
|
XLON
|
626584868421205
|
|
29/09/2022
|
13:40:47
|
BST
|
70
|
43.9500
|
XLON
|
626584868421286
|
|
29/09/2022
|
13:43:27
|
BST
|
28
|
43.9500
|
XLON
|
626584868421690
|
|
29/09/2022
|
13:43:27
|
BST
|
62
|
43.9500
|
XLON
|
626584868421689
|
|
29/09/2022
|
13:45:03
|
BST
|
124
|
44.0100
|
XLON
|
626584868421869
|
|
29/09/2022
|
13:45:46
|
BST
|
71
|
44.0000
|
XLON
|
626584868421980
|
|
29/09/2022
|
13:46:09
|
BST
|
72
|
43.9600
|
XLON
|
626584868422055
|
|
29/09/2022
|
13:48:35
|
BST
|
126
|
43.9300
|
XLON
|
626584868422481
|
|
29/09/2022
|
13:48:50
|
BST
|
90
|
43.9200
|
XLON
|
626584868422511
|
|
29/09/2022
|
13:51:35
|
BST
|
143
|
43.9200
|
XLON
|
626584868422798
|
|
29/09/2022
|
13:53:03
|
BST
|
193
|
43.9400
|
XLON
|
626584868423046
|
|
29/09/2022
|
13:54:17
|
BST
|
75
|
43.9000
|
XLON
|
626584868423174
|
|
29/09/2022
|
13:54:51
|
BST
|
18
|
43.9100
|
XLON
|
626584868423266
|
|
29/09/2022
|
13:54:51
|
BST
|
58
|
43.9100
|
XLON
|
626584868423265
|
|
29/09/2022
|
13:56:00
|
BST
|
64
|
43.8800
|
XLON
|
626584868423426
|
|
29/09/2022
|
13:57:09
|
BST
|
35
|
43.9000
|
XLON
|
626584868423589
|
|
29/09/2022
|
13:57:09
|
BST
|
39
|
43.9000
|
XLON
|
626584868423588
|
|
29/09/2022
|
13:58:42
|
BST
|
83
|
43.8700
|
XLON
|
626584868423761
|
|
29/09/2022
|
13:58:44
|
BST
|
73
|
43.8700
|
XLON
|
626584868423765
|
|
29/09/2022
|
14:00:01
|
BST
|
73
|
43.8700
|
XLON
|
626584868423920
|
|
29/09/2022
|
14:00:43
|
BST
|
102
|
43.8900
|
XLON
|
626584868424139
|
|
29/09/2022
|
14:03:00
|
BST
|
50
|
43.9400
|
XLON
|
626584868424525
|
|
29/09/2022
|
14:03:00
|
BST
|
60
|
43.9400
|
XLON
|
626584868424524
|
|
29/09/2022
|
14:06:03
|
BST
|
13
|
44.0200
|
XLON
|
626584868424967
|
|
29/09/2022
|
14:06:03
|
BST
|
187
|
44.0200
|
XLON
|
626584868424969
|
|
29/09/2022
|
14:08:20
|
BST
|
30
|
44.1900
|
XLON
|
626584868425690
|
|
29/09/2022
|
14:08:20
|
BST
|
146
|
44.1900
|
XLON
|
626584868425689
|
|
29/09/2022
|
14:08:43
|
BST
|
122
|
44.1900
|
XLON
|
626584868425795
|
|
29/09/2022
|
14:10:49
|
BST
|
162
|
44.1800
|
XLON
|
626584868426153
|
|
29/09/2022
|
14:12:42
|
BST
|
107
|
44.0900
|
XLON
|
626584868426477
|
|
29/09/2022
|
14:14:19
|
BST
|
127
|
43.9900
|
XLON
|
626584868426876
|
|
29/09/2022
|
14:15:39
|
BST
|
33
|
44.0000
|
XLON
|
626584868427247
|
|
29/09/2022
|
14:15:39
|
BST
|
108
|
44.0000
|
XLON
|
626584868427246
|
|
29/09/2022
|
14:17:12
|
BST
|
110
|
44.0000
|
XLON
|
626584868427535
|
|
29/09/2022
|
14:18:18
|
BST
|
83
|
44.0000
|
XLON
|
626584868427684
|
|
29/09/2022
|
14:19:19
|
BST
|
79
|
44.0000
|
XLON
|
626584868427900
|
|
29/09/2022
|
14:21:08
|
BST
|
71
|
43.9400
|
XLON
|
626584868428219
|
|
29/09/2022
|
14:21:34
|
BST
|
76
|
43.9300
|
XLON
|
626584868428295
|
|
29/09/2022
|
14:22:37
|
BST
|
92
|
43.9000
|
XLON
|
626584868428460
|
|
29/09/2022
|
14:23:36
|
BST
|
64
|
43.9400
|
XLON
|
626584868428640
|
|
29/09/2022
|
14:23:47
|
BST
|
78
|
43.9200
|
XLON
|
626584868428663
|
|
29/09/2022
|
14:25:13
|
BST
|
82
|
43.8700
|
XLON
|
626584868428866
|
|
29/09/2022
|
14:26:40
|
BST
|
96
|
43.8400
|
XLON
|
626584868429127
|
|
29/09/2022
|
14:27:07
|
BST
|
83
|
43.7900
|
XLON
|
626584868429221
|
|
29/09/2022
|
14:28:01
|
BST
|
69
|
43.8400
|
XLON
|
626584868429368
|
|
29/09/2022
|
14:29:00
|
BST
|
77
|
43.8400
|
XLON
|
626584868429610
|
|
29/09/2022
|
14:30:00
|
BST
|
103
|
43.8400
|
XLON
|
626584868430023
|
|
29/09/2022
|
14:30:51
|
BST
|
91
|
43.7700
|
XLON
|
626584868430790
|
|
29/09/2022
|
14:31:07
|
BST
|
110
|
43.7500
|
XLON
|
626584868430950
|
|
29/09/2022
|
14:32:32
|
BST
|
1
|
43.9100
|
XLON
|
626584868431681
|
|
29/09/2022
|
14:32:32
|
BST
|
75
|
43.9100
|
XLON
|
626584868431680
|
|
29/09/2022
|
14:32:59
|
BST
|
277
|
43.8300
|
XLON
|
626584868431889
|
|
29/09/2022
|
14:33:43
|
BST
|
21
|
43.8000
|
XLON
|
626584868432177
|
|
29/09/2022
|
14:33:43
|
BST
|
76
|
43.8000
|
XLON
|
626584868432176
|
|
29/09/2022
|
14:34:17
|
BST
|
31
|
43.8000
|
XLON
|
626584868432357
|
|
29/09/2022
|
14:34:17
|
BST
|
55
|
43.8000
|
XLON
|
626584868432354
|
|
29/09/2022
|
14:35:01
|
BST
|
137
|
43.6900
|
XLON
|
626584868432628
|
|
29/09/2022
|
14:35:37
|
BST
|
44
|
43.6900
|
XLON
|
626584868432902
|
|
29/09/2022
|
14:35:37
|
BST
|
80
|
43.6900
|
XLON
|
626584868432901
|
|
29/09/2022
|
14:35:54
|
BST
|
97
|
43.6700
|
XLON
|
626584868432983
|
|
29/09/2022
|
14:36:21
|
BST
|
65
|
43.6300
|
XLON
|
626584868433230
|
|
29/09/2022
|
14:36:43
|
BST
|
66
|
43.6200
|
XLON
|
626584868433357
|
|
29/09/2022
|
14:37:12
|
BST
|
128
|
43.6200
|
XLON
|
626584868433568
|
|
29/09/2022
|
14:37:31
|
BST
|
100
|
43.5700
|
XLON
|
626584868433717
|
|
29/09/2022
|
14:37:56
|
BST
|
104
|
43.5800
|
XLON
|
626584868433837
|
|
29/09/2022
|
14:38:15
|
BST
|
75
|
43.5800
|
XLON
|
626584868433899
|
|
29/09/2022
|
14:39:08
|
BST
|
19
|
43.5200
|
XLON
|
626584868434162
|
|
29/09/2022
|
14:39:08
|
BST
|
58
|
43.5200
|
XLON
|
626584868434163
|
|
29/09/2022
|
14:40:03
|
BST
|
112
|
43.6100
|
XLON
|
626584868434625
|
|
29/09/2022
|
14:40:12
|
BST
|
50
|
43.5800
|
XLON
|
626584868434776
|
|
29/09/2022
|
14:40:12
|
BST
|
79
|
43.5900
|
XLON
|
626584868434773
|
|
29/09/2022
|
14:40:12
|
BST
|
100
|
43.5900
|
XLON
|
626584868434775
|
|
29/09/2022
|
14:40:33
|
BST
|
109
|
43.5700
|
XLON
|
626584868434908
|
|
29/09/2022
|
14:41:00
|
BST
|
116
|
43.5200
|
XLON
|
626584868435072
|
|
29/09/2022
|
14:42:02
|
BST
|
50
|
43.5200
|
XLON
|
626584868435488
|
|
29/09/2022
|
14:42:02
|
BST
|
78
|
43.5200
|
XLON
|
626584868435490
|
|
29/09/2022
|
14:42:19
|
BST
|
151
|
43.5400
|
XLON
|
626584868435653
|
|
29/09/2022
|
14:42:38
|
BST
|
65
|
43.5400
|
XLON
|
626584868435725
|
|
29/09/2022
|
14:43:39
|
BST
|
134
|
43.4600
|
XLON
|
626584868436103
|
|
29/09/2022
|
14:43:39
|
BST
|
175
|
43.5100
|
XLON
|
626584868436043
|
|
29/09/2022
|
14:44:43
|
BST
|
154
|
43.4000
|
XLON
|
626584868436552
|
|
29/09/2022
|
14:45:08
|
BST
|
116
|
43.3800
|
XLON
|
626584868436698
|
|
29/09/2022
|
14:45:46
|
BST
|
117
|
43.3900
|
XLON
|
626584868436963
|
|
29/09/2022
|
14:46:01
|
BST
|
67
|
43.4000
|
XLON
|
626584868437071
|
|
29/09/2022
|
14:46:54
|
BST
|
191
|
43.4100
|
XLON
|
626584868437378
|
|
29/09/2022
|
14:47:17
|
BST
|
76
|
43.3500
|
XLON
|
626584868437581
|
|
29/09/2022
|
14:48:02
|
BST
|
97
|
43.3200
|
XLON
|
626584868438225
|
|
29/09/2022
|
14:48:44
|
BST
|
27
|
43.3200
|
XLON
|
626584868438518
|
|
29/09/2022
|
14:49:21
|
BST
|
155
|
43.3800
|
XLON
|
626584868438808
|
|
29/09/2022
|
14:49:21
|
BST
|
214
|
43.4000
|
XLON
|
626584868438801
|
|
29/09/2022
|
14:50:01
|
BST
|
87
|
43.3800
|
XLON
|
626584868438975
|
|
29/09/2022
|
14:50:34
|
BST
|
7
|
43.3900
|
XLON
|
626584868439157
|
|
29/09/2022
|
14:50:46
|
BST
|
96
|
43.4000
|
XLON
|
626584868439192
|
|
29/09/2022
|
14:52:32
|
BST
|
144
|
43.4900
|
XLON
|
626584868439757
|
|
29/09/2022
|
14:53:05
|
BST
|
64
|
43.5100
|
XLON
|
626584868439885
|
|
29/09/2022
|
14:53:05
|
BST
|
64
|
43.5100
|
XLON
|
626584868439887
|
|
29/09/2022
|
14:53:05
|
BST
|
88
|
43.5100
|
XLON
|
626584868439888
|
|
29/09/2022
|
14:53:17
|
BST
|
175
|
43.5000
|
XLON
|
626584868439931
|
|
29/09/2022
|
14:54:20
|
BST
|
235
|
43.4300
|
XLON
|
626584868440155
|
|
29/09/2022
|
14:55:32
|
BST
|
112
|
43.4400
|
XLON
|
626584868440448
|
|
29/09/2022
|
14:55:42
|
BST
|
92
|
43.4300
|
XLON
|
626584868440488
|
|
29/09/2022
|
14:55:56
|
BST
|
29
|
43.4100
|
XLON
|
626584868440543
|
|
29/09/2022
|
14:55:56
|
BST
|
52
|
43.4100
|
XLON
|
626584868440544
|
|
29/09/2022
|
14:57:06
|
BST
|
21
|
43.4200
|
XLON
|
626584868440874
|
|
29/09/2022
|
14:57:06
|
BST
|
37
|
43.4200
|
XLON
|
626584868440877
|
|
29/09/2022
|
14:57:06
|
BST
|
76
|
43.4200
|
XLON
|
626584868440876
|
|
29/09/2022
|
14:57:06
|
BST
|
78
|
43.4200
|
XLON
|
626584868440873
|
|
29/09/2022
|
14:58:01
|
BST
|
12
|
43.4000
|
XLON
|
626584868441097
|
|
29/09/2022
|
14:58:01
|
BST
|
75
|
43.4000
|
XLON
|
626584868441096
|
|
29/09/2022
|
14:58:01
|
BST
|
89
|
43.4000
|
XLON
|
626584868441095
|
|
29/09/2022
|
14:59:04
|
BST
|
52
|
43.3300
|
XLON
|
626584868441409
|
|
29/09/2022
|
14:59:04
|
BST
|
71
|
43.3300
|
XLON
|
626584868441410
|
|
29/09/2022
|
14:59:50
|
BST
|
15
|
43.3800
|
XLON
|
626584868441586
|
|
29/09/2022
|
14:59:50
|
BST
|
72
|
43.3800
|
XLON
|
626584868441583
|
|
29/09/2022
|
14:59:50
|
BST
|
76
|
43.3800
|
XLON
|
626584868441585
|
|
29/09/2022
|
15:00:00
|
BST
|
86
|
43.3400
|
XLON
|
626584868441623
|
|
29/09/2022
|
15:00:41
|
BST
|
63
|
43.3600
|
XLON
|
626584868441832
|
|
29/09/2022
|
15:00:41
|
BST
|
106
|
43.3700
|
XLON
|
626584868441816
|
|
29/09/2022
|
15:01:22
|
BST
|
1
|
43.3400
|
XLON
|
626584868442104
|
|
29/09/2022
|
15:01:22
|
BST
|
99
|
43.3400
|
XLON
|
626584868442103
|
|
29/09/2022
|
15:01:51
|
BST
|
71
|
43.3700
|
XLON
|
626584868442192
|
|
29/09/2022
|
15:02:11
|
BST
|
67
|
43.3600
|
XLON
|
626584868442248
|
|
29/09/2022
|
15:03:19
|
BST
|
141
|
43.3500
|
XLON
|
626584868442696
|
|
29/09/2022
|
15:03:38
|
BST
|
140
|
43.3300
|
XLON
|
626584868442747
|
|
29/09/2022
|
15:04:45
|
BST
|
214
|
43.3300
|
XLON
|
626584868442940
|
|
29/09/2022
|
15:05:37
|
BST
|
122
|
43.3600
|
XLON
|
626584868443226
|
|
29/09/2022
|
15:06:04
|
BST
|
77
|
43.3700
|
XLON
|
626584868443380
|
|
29/09/2022
|
15:07:05
|
BST
|
29
|
43.3500
|
XLON
|
626584868443874
|
|
29/09/2022
|
15:07:05
|
BST
|
137
|
43.3500
|
XLON
|
626584868443873
|
|
29/09/2022
|
15:07:55
|
BST
|
71
|
43.4000
|
XLON
|
626584868444178
|
|
29/09/2022
|
15:08:08
|
BST
|
70
|
43.3900
|
XLON
|
626584868444221
|
|
29/09/2022
|
15:08:08
|
BST
|
72
|
43.3900
|
XLON
|
626584868444222
|
|
29/09/2022
|
15:08:38
|
BST
|
69
|
43.3800
|
XLON
|
626584868444362
|
|
29/09/2022
|
15:09:13
|
BST
|
67
|
43.3500
|
XLON
|
626584868444557
|
|
29/09/2022
|
15:09:42
|
BST
|
80
|
43.3600
|
XLON
|
626584868444683
|
|
29/09/2022
|
15:10:00
|
BST
|
80
|
43.3400
|
XLON
|
626584868444775
|
|
29/09/2022
|
15:11:02
|
BST
|
115
|
43.3600
|
XLON
|
626584868445075
|
|
29/09/2022
|
15:11:53
|
BST
|
26
|
43.3800
|
XLON
|
626584868445396
|
|
29/09/2022
|
15:11:56
|
BST
|
65
|
43.3800
|
XLON
|
626584868445425
|
|
29/09/2022
|
15:12:02
|
BST
|
125
|
43.3800
|
XLON
|
626584868445440
|
|
29/09/2022
|
15:12:45
|
BST
|
137
|
43.3900
|
XLON
|
626584868445584
|
|
29/09/2022
|
15:13:30
|
BST
|
7
|
43.3700
|
XLON
|
626584868445842
|
|
29/09/2022
|
15:13:30
|
BST
|
158
|
43.3700
|
XLON
|
626584868445840
|
|
29/09/2022
|
15:14:09
|
BST
|
75
|
43.3200
|
XLON
|
626584868446133
|
|
29/09/2022
|
15:15:12
|
BST
|
66
|
43.3400
|
XLON
|
626584868446550
|
|
29/09/2022
|
15:15:12
|
BST
|
118
|
43.3400
|
XLON
|
626584868446551
|
|
29/09/2022
|
15:16:00
|
BST
|
25
|
43.2900
|
XLON
|
626584868446808
|
|
29/09/2022
|
15:16:00
|
BST
|
86
|
43.2900
|
XLON
|
626584868446807
|
|
29/09/2022
|
15:17:19
|
BST
|
145
|
43.3400
|
XLON
|
626584868447277
|
|
29/09/2022
|
15:17:25
|
BST
|
75
|
43.3300
|
XLON
|
626584868447333
|
|
29/09/2022
|
15:18:06
|
BST
|
2
|
43.3200
|
XLON
|
626584868447447
|
|
29/09/2022
|
15:18:06
|
BST
|
146
|
43.3200
|
XLON
|
626584868447455
|
|
29/09/2022
|
15:18:31
|
BST
|
80
|
43.2600
|
XLON
|
626584868447674
|
|
29/09/2022
|
15:19:30
|
BST
|
100
|
43.3200
|
XLON
|
626584868448007
|
|
29/09/2022
|
15:20:45
|
BST
|
36
|
43.3300
|
XLON
|
626584868448364
|
|
29/09/2022
|
15:20:45
|
BST
|
180
|
43.3300
|
XLON
|
626584868448365
|
|
29/09/2022
|
15:21:57
|
BST
|
246
|
43.4300
|
XLON
|
626584868448844
|
|
29/09/2022
|
15:22:37
|
BST
|
78
|
43.3800
|
XLON
|
626584868449071
|
|
29/09/2022
|
15:23:18
|
BST
|
102
|
43.4000
|
XLON
|
626584868449242
|
|
29/09/2022
|
15:23:50
|
BST
|
103
|
43.3800
|
XLON
|
626584868449337
|
|
29/09/2022
|
15:24:36
|
BST
|
148
|
43.3900
|
XLON
|
626584868449511
|
|
29/09/2022
|
15:25:40
|
BST
|
139
|
43.3800
|
XLON
|
626584868449780
|
|
29/09/2022
|
15:27:06
|
BST
|
64
|
43.3900
|
XLON
|
626584868450160
|
|
29/09/2022
|
15:27:58
|
BST
|
9
|
43.4200
|
XLON
|
626584868450392
|
|
29/09/2022
|
15:28:28
|
BST
|
57
|
43.4400
|
XLON
|
626584868450516
|
|
29/09/2022
|
15:28:28
|
BST
|
60
|
43.4400
|
XLON
|
626584868450514
|
|
29/09/2022
|
15:28:28
|
BST
|
76
|
43.4400
|
XLON
|
626584868450515
|
|
29/09/2022
|
15:28:31
|
BST
|
140
|
43.4200
|
XLON
|
626584868450540
|
|
29/09/2022
|
15:28:46
|
BST
|
102
|
43.3900
|
XLON
|
626584868450610
|
|
29/09/2022
|
15:30:04
|
BST
|
108
|
43.4000
|
XLON
|
626584868450891
|
|
29/09/2022
|
15:30:38
|
BST
|
115
|
43.3600
|
XLON
|
626584868451027
|
|
29/09/2022
|
15:32:10
|
BST
|
119
|
43.3700
|
XLON
|
626584868451523
|
|
29/09/2022
|
15:32:13
|
BST
|
76
|
43.3600
|
XLON
|
626584868451536
|
|
29/09/2022
|
15:33:38
|
BST
|
61
|
43.3700
|
XLON
|
626584868451879
|
|
29/09/2022
|
15:33:38
|
BST
|
159
|
43.3700
|
XLON
|
626584868451878
|
|
29/09/2022
|
15:33:51
|
BST
|
94
|
43.3200
|
XLON
|
626584868451942
|
|
29/09/2022
|
15:35:08
|
BST
|
10
|
43.2800
|
XLON
|
626584868452399
|
|
29/09/2022
|
15:35:08
|
BST
|
99
|
43.2800
|
XLON
|
626584868452400
|
|
29/09/2022
|
15:35:23
|
BST
|
129
|
43.3100
|
XLON
|
626584868452489
|
|
29/09/2022
|
15:36:42
|
BST
|
76
|
43.2400
|
XLON
|
626584868453042
|
|
29/09/2022
|
15:36:54
|
BST
|
125
|
43.2500
|
XLON
|
626584868453077
|
|
29/09/2022
|
15:38:01
|
BST
|
134
|
43.2200
|
XLON
|
626584868453397
|
|
29/09/2022
|
15:38:48
|
BST
|
111
|
43.2800
|
XLON
|
626584868453789
|
|
29/09/2022
|
15:39:47
|
BST
|
75
|
43.3200
|
XLON
|
626584868454064
|
|
29/09/2022
|
15:39:48
|
BST
|
123
|
43.3100
|
XLON
|
626584868454069
|
|
29/09/2022
|
15:41:11
|
BST
|
8
|
43.3600
|
XLON
|
626584868454489
|
|
29/09/2022
|
15:41:11
|
BST
|
16
|
43.3600
|
XLON
|
626584868454487
|
|
29/09/2022
|
15:41:11
|
BST
|
40
|
43.3600
|
XLON
|
626584868454488
|
|
29/09/2022
|
15:41:17
|
BST
|
60
|
43.3400
|
XLON
|
626584868454505
|
|
29/09/2022
|
15:41:17
|
BST
|
122
|
43.3400
|
XLON
|
626584868454504
|
|
29/09/2022
|
15:41:54
|
BST
|
71
|
43.3400
|
XLON
|
626584868454710
|
|
29/09/2022
|
15:43:30
|
BST
|
163
|
43.3700
|
XLON
|
626584868455213
|
|
29/09/2022
|
15:43:38
|
BST
|
66
|
43.3500
|
XLON
|
626584868455262
|
|
29/09/2022
|
15:44:12
|
BST
|
82
|
43.3400
|
XLON
|
626584868455442
|
|
29/09/2022
|
15:44:51
|
BST
|
104
|
43.3500
|
XLON
|
626584868455587
|
|
29/09/2022
|
15:46:00
|
BST
|
162
|
43.3500
|
XLON
|
626584868456082
|
|
29/09/2022
|
15:46:59
|
BST
|
117
|
43.3800
|
XLON
|
626584868456475
|
|
29/09/2022
|
15:47:53
|
BST
|
114
|
43.4100
|
XLON
|
626584868456962
|
|
29/09/2022
|
15:48:36
|
BST
|
48
|
43.3900
|
XLON
|
626584868457287
|
|
29/09/2022
|
15:48:36
|
BST
|
120
|
43.3900
|
XLON
|
626584868457288
|
|
29/09/2022
|
15:49:24
|
BST
|
71
|
43.3600
|
XLON
|
626584868457507
|
|
29/09/2022
|
15:49:24
|
BST
|
75
|
43.3600
|
XLON
|
626584868457506
|
|
29/09/2022
|
15:50:02
|
BST
|
98
|
43.3800
|
XLON
|
626584868457753
|
|
29/09/2022
|
15:51:14
|
BST
|
179
|
43.4200
|
XLON
|
626584868458150
|
|
29/09/2022
|
15:52:07
|
BST
|
124
|
43.4200
|
XLON
|
626584868458454
|
|
29/09/2022
|
15:53:54
|
BST
|
288
|
43.4900
|
XLON
|
626584868458931
|
|
29/09/2022
|
15:54:43
|
BST
|
138
|
43.5000
|
XLON
|
626584868459105
|
|
29/09/2022
|
15:56:00
|
BST
|
135
|
43.5000
|
XLON
|
626584868459465
|
|
29/09/2022
|
15:56:37
|
BST
|
97
|
43.5100
|
XLON
|
626584868459625
|
|
29/09/2022
|
15:57:15
|
BST
|
75
|
43.5100
|
XLON
|
626584868459869
|
|
29/09/2022
|
15:58:05
|
BST
|
86
|
43.5500
|
XLON
|
626584868460177
|
|
29/09/2022
|
15:58:08
|
BST
|
37
|
43.5500
|
XLON
|
626584868460206
|
|
29/09/2022
|
15:58:08
|
BST
|
55
|
43.5500
|
XLON
|
626584868460207
|
|
29/09/2022
|
15:59:13
|
BST
|
109
|
43.5200
|
XLON
|
626584868460427
|
|
29/09/2022
|
16:00:00
|
BST
|
156
|
43.5400
|
XLON
|
626584868460703
|
|
29/09/2022
|
16:00:25
|
BST
|
81
|
43.5500
|
XLON
|
626584868460946
|
|
29/09/2022
|
16:01:45
|
BST
|
248
|
43.6300
|
XLON
|
626584868461522
|
|
29/09/2022
|
16:02:39
|
BST
|
74
|
43.6400
|
XLON
|
626584868461812
|
|
29/09/2022
|
16:03:16
|
BST
|
72
|
43.6500
|
XLON
|
626584868462035
|
|
29/09/2022
|
16:03:34
|
BST
|
111
|
43.6600
|
XLON
|
626584868462079
|
|
29/09/2022
|
16:04:01
|
BST
|
84
|
43.6700
|
XLON
|
626584868462225
|
|
29/09/2022
|
16:04:54
|
BST
|
67
|
43.6500
|
XLON
|
626584868462495
|
|
29/09/2022
|
16:04:54
|
BST
|
67
|
43.6500
|
XLON
|
626584868462497
|
|
29/09/2022
|
16:05:13
|
BST
|
83
|
43.6400
|
XLON
|
626584868462589
|
|
29/09/2022
|
16:05:38
|
BST
|
64
|
43.6600
|
XLON
|
626584868462752
|
|
29/09/2022
|
16:06:20
|
BST
|
82
|
43.6700
|
XLON
|
626584868463037
|
|
29/09/2022
|
16:06:39
|
BST
|
83
|
43.6900
|
XLON
|
626584868463144
|
|
29/09/2022
|
16:07:26
|
BST
|
66
|
43.7600
|
XLON
|
626584868463572
|
|
29/09/2022
|
16:07:51
|
BST
|
63
|
43.7700
|
XLON
|
626584868463820
|
|
29/09/2022
|
16:07:53
|
BST
|
40
|
43.7700
|
XLON
|
626584868463836
|
|
29/09/2022
|
16:07:53
|
BST
|
101
|
43.7700
|
XLON
|
626584868463833
|
|
29/09/2022
|
16:08:29
|
BST
|
64
|
43.7600
|
XLON
|
626584868463997
|
|
29/09/2022
|
16:08:38
|
BST
|
71
|
43.7800
|
XLON
|
626584868464042
|
|
29/09/2022
|
16:09:11
|
BST
|
25
|
43.7800
|
XLON
|
626584868464151
|
|
29/09/2022
|
16:09:16
|
BST
|
18
|
43.8000
|
XLON
|
626584868464190
|
|
29/09/2022
|
16:09:16
|
BST
|
73
|
43.8000
|
XLON
|
626584868464189
|
|
29/09/2022
|
16:09:58
|
BST
|
90
|
43.7800
|
XLON
|
626584868464409
|
|
29/09/2022
|
16:10:23
|
BST
|
101
|
43.7900
|
XLON
|
626584868464540
|
|
29/09/2022
|
16:11:48
|
BST
|
79
|
43.7800
|
XLON
|
626584868464983
|
|
29/09/2022
|
16:11:48
|
BST
|
134
|
43.7800
|
XLON
|
626584868464984
|
|
29/09/2022
|
16:12:51
|
BST
|
21
|
43.7700
|
XLON
|
626584868465322
|
|
29/09/2022
|
16:12:51
|
BST
|
60
|
43.7700
|
XLON
|
626584868465321
|
|
29/09/2022
|
16:12:51
|
BST
|
165
|
43.8000
|
XLON
|
626584868465300
|
|
29/09/2022
|
16:13:33
|
BST
|
71
|
43.7000
|
XLON
|
626584868465713
|
|
29/09/2022
|
16:14:07
|
BST
|
104
|
43.6700
|
XLON
|
626584868465934
|
|
29/09/2022
|
16:15:00
|
BST
|
106
|
43.6700
|
XLON
|
626584868466144
|
|
29/09/2022
|
16:15:26
|
BST
|
82
|
43.6600
|
XLON
|
626584868466348
|
|
29/09/2022
|
16:16:44
|
BST
|
164
|
43.6400
|
XLON
|
626584868466765
|
|
29/09/2022
|
16:17:22
|
BST
|
25
|
43.6600
|
XLON
|
626584868466968
|
|
29/09/2022
|
16:17:22
|
BST
|
90
|
43.6600
|
XLON
|
626584868466969
|
|
29/09/2022
|
16:17:57
|
BST
|
74
|
43.7000
|
XLON
|
626584868467147
|
|
29/09/2022
|
16:18:15
|
BST
|
91
|
43.7000
|
XLON
|
626584868467248
|
|
29/09/2022
|
16:20:20
|
BST
|
6
|
43.7000
|
XLON
|
626584868468065
|
|
29/09/2022
|
16:20:20
|
BST
|
80
|
43.7000
|
XLON
|
626584868468066
|
|
29/09/2022
|
16:20:21
|
BST
|
12
|
43.7000
|
XLON
|
626584868468096
|
|
29/09/2022
|
16:20:21
|
BST
|
51
|
43.7000
|
XLON
|
626584868468095
|
|
29/09/2022
|
16:20:38
|
BST
|
230
|
43.7000
|
XLON
|
626584868468174
|
|
29/09/2022
|
16:21:31
|
BST
|
66
|
43.6900
|
XLON
|
626584868468725
|
|
29/09/2022
|
16:21:59
|
BST
|
69
|
43.7000
|
XLON
|
626584868468841
|
|
29/09/2022
|
16:23:29
|
BST
|
75
|
43.7500
|
XLON
|
626584868469355
|
|
29/09/2022
|
16:24:00
|
BST
|
288
|
43.7500
|
XLON
|
626584868469587
|
|
29/09/2022
|
16:24:59
|
BST
|
72
|
43.7000
|
XLON
|
626584868470067
|
|
29/09/2022
|
16:25:28
|
BST
|
193
|
43.7200
|
XLON
|
626584868470421
|
|
29/09/2022
|
16:26:35
|
BST
|
108
|
43.7000
|
XLON
|
626584868470887
|
|
29/09/2022
|
16:26:35
|
BST
|
115
|
43.7000
|
XLON
|
626584868470888
|
|
29/09/2022
|
16:27:20
|
BST
|
73
|
43.7000
|
XLON
|
626584868471191
|
|
29/09/2022
|
16:27:51
|
BST
|
69
|
43.7200
|
XLON
|
626584868471423
|
|
29/09/2022
|
16:28:52
|
BST
|
124
|
43.7000
|
XLON
|
626584868472113
|
|
29/09/2022
|
16:29:26
|
BST
|
31
|
43.7100
|
XLON
|
626584868472366
|
|
29/09/2022
|
16:29:26
|
BST
|
62
|
43.7100
|
XLON
|
626584868472365
|
|
29/09/2022
|
16:29:41
|
BST
|
15
|
43.7200
|
XLON
|
626584868472529
|
|
29/09/2022
|
16:29:41
|
BST
|
26
|
43.7200
|
XLON
|
626584868472528
|
|
|
|
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
[email protected] 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
POSFLFITAVIAFIF
