Transaction in Own Shares

RNS Number : 9573Z

InterContinental Hotels Group PLC

19 May 2023

InterContinental Hotels Group PLC (the Company)

Purchase of own shares

The Company announces that on 18 May 2023 it purchased the following number of its ordinary shares of 20^340/399 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:	18 May 2023

Aggregate number of ordinary shares purchased:	77,078

Lowest price paid per share:	£ 53.7400

Highest price paid per share:	£ 54.1800

Average price paid per share:	£ 53.9414

The Company intends to cancel the purchased shares.

Following the above transaction, the Company has 171,753,244 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 (+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)

Schedule of Purchases

Shares purchased: 77,078 (ISIN: GB00BHJYC057)

Date of purchases: 18 May 2023

Investment firm: GSI

Aggregated information:

	London Stock Exchange	Cboe BXE	Cboe CXE	Turquoise
Number of ordinary shares purchased	77,078
Highest price paid (per ordinary share)	£ 54.1800
Lowest price paid (per ordinary share)	£ 53.7400
Volume weighted average price paid(per ordinary share)	£ 53.9414

Detailed information:

Transaction Date	Time	Time Zone	Volume	Price (GBP)	Trading Venue	Transaction ID
18/05/2023	08:20:02	BST	64	53.9800	XLON	769452660492736
18/05/2023	09:12:19	BST	94	54.0000	XLON	769452660495922
18/05/2023	09:42:10	BST	116	53.8800	XLON	769452660497105
18/05/2023	09:55:57	BST	98	53.9600	XLON	769452660497846
18/05/2023	10:17:23	BST	77	53.9600	XLON	769452660498987
18/05/2023	10:58:03	BST	103	53.8600	XLON	769452660500287
18/05/2023	11:09:52	BST	89	53.8200	XLON	769452660500649
18/05/2023	11:09:52	BST	113	53.8200	XLON	769452660500650
18/05/2023	11:23:52	BST	50	53.8600	XLON	769452660501220
18/05/2023	11:24:00	BST	50	53.8400	XLON	769452660501226
18/05/2023	11:24:00	BST	70	53.8400	XLON	769452660501225
18/05/2023	11:25:27	BST	367	53.8400	XLON	769452660501265
18/05/2023	11:30:00	BST	55	53.8200	XLON	769452660501508
18/05/2023	11:30:00	BST	93	53.8200	XLON	769452660501507
18/05/2023	11:33:20	BST	43	53.8400	XLON	769452660501610
18/05/2023	11:33:20	BST	90	53.8400	XLON	769452660501608
18/05/2023	11:33:20	BST	90	53.8400	XLON	769452660501609
18/05/2023	11:37:05	BST	361	53.8200	XLON	769452660501765
18/05/2023	11:52:06	BST	16	53.9000	XLON	769452660502403
18/05/2023	11:52:06	BST	19	53.9000	XLON	769452660502402
18/05/2023	11:52:06	BST	41	53.9000	XLON	769452660502405
18/05/2023	11:52:06	BST	62	53.9000	XLON	769452660502401
18/05/2023	11:52:06	BST	81	53.9000	XLON	769452660502404
18/05/2023	11:53:21	BST	376	53.9200	XLON	769452660502456
18/05/2023	11:53:49	BST	102	53.9000	XLON	769452660502478
18/05/2023	11:55:09	BST	182	53.9600	XLON	769452660502608
18/05/2023	11:55:10	BST	5	53.9800	XLON	769452660502612
18/05/2023	11:55:10	BST	72	53.9800	XLON	769452660502613
18/05/2023	11:55:14	BST	363	53.9600	XLON	769452660502618
18/05/2023	12:08:03	BST	35	54.0200	XLON	769452660503687
18/05/2023	12:08:03	BST	80	54.0200	XLON	769452660503686
18/05/2023	12:08:03	BST	364	54.0200	XLON	769452660503683
18/05/2023	12:10:50	BST	61	53.9400	XLON	769452660503947
18/05/2023	12:10:50	BST	62	53.9400	XLON	769452660503946
18/05/2023	12:10:50	BST	85	53.9400	XLON	769452660503945
18/05/2023	12:10:52	BST	82	54.0000	XLON	769452660503954
18/05/2023	12:11:11	BST	121	53.9600	XLON	769452660504004
18/05/2023	12:11:11	BST	160	53.9600	XLON	769452660504003
18/05/2023	12:11:11	BST	201	53.9600	XLON	769452660504002
18/05/2023	12:11:11	BST	2	53.9800	XLON	769452660504009
18/05/2023	12:11:11	BST	38	53.9800	XLON	769452660504005
18/05/2023	12:11:11	BST	52	53.9800	XLON	769452660504008
18/05/2023	12:11:11	BST	61	53.9800	XLON	769452660504006
18/05/2023	12:11:11	BST	62	53.9800	XLON	769452660504007
18/05/2023	12:11:11	BST	351	54.0200	XLON	769452660503972
18/05/2023	12:16:25	BST	80	54.0000	XLON	769452660504384
18/05/2023	12:16:25	BST	80	54.0000	XLON	769452660504385
18/05/2023	12:16:25	BST	256	54.0000	XLON	769452660504386
18/05/2023	12:21:08	BST	402	54.0000	XLON	769452660504608
18/05/2023	12:21:23	BST	49	54.0000	XLON	769452660504625
18/05/2023	12:21:23	BST	52	54.0000	XLON	769452660504624
18/05/2023	12:21:23	BST	83	54.0000	XLON	769452660504623
18/05/2023	12:21:23	BST	226	54.0000	XLON	769452660504626
18/05/2023	12:21:23	BST	350	54.0000	XLON	769452660504617
18/05/2023	12:38:13	BST	52	54.1200	XLON	769452660505503
18/05/2023	12:38:13	BST	104	54.1200	XLON	769452660505504
18/05/2023	12:39:13	BST	18	54.1200	XLON	769452660505572
18/05/2023	12:39:13	BST	35	54.1200	XLON	769452660505568
18/05/2023	12:39:13	BST	54	54.1200	XLON	769452660505570
18/05/2023	12:39:13	BST	74	54.1200	XLON	769452660505571
18/05/2023	12:39:13	BST	80	54.1200	XLON	769452660505567
18/05/2023	12:39:13	BST	94	54.1200	XLON	769452660505569
18/05/2023	12:39:13	BST	130	54.1200	XLON	769452660505563
18/05/2023	12:49:14	BST	83	54.1600	XLON	769452660506045
18/05/2023	12:49:14	BST	90	54.1600	XLON	769452660506044
18/05/2023	12:49:16	BST	1	54.1600	XLON	769452660506053
18/05/2023	12:49:16	BST	8	54.1600	XLON	769452660506054
18/05/2023	12:49:16	BST	8	54.1600	XLON	769452660506056
18/05/2023	12:49:16	BST	92	54.1600	XLON	769452660506055
18/05/2023	12:49:29	BST	70	54.1600	XLON	769452660506168
18/05/2023	12:49:29	BST	80	54.1600	XLON	769452660506167
18/05/2023	12:50:03	BST	85	54.1600	XLON	769452660506199
18/05/2023	12:54:50	BST	99	54.1600	XLON	769452660506446
18/05/2023	12:54:50	BST	303	54.1600	XLON	769452660506447
18/05/2023	13:03:05	BST	381	54.1800	XLON	769452660506959
18/05/2023	13:04:02	BST	89	54.1600	XLON	769452660507038
18/05/2023	13:04:02	BST	120	54.1600	XLON	769452660507037
18/05/2023	13:04:02	BST	75	54.1800	XLON	769452660507032
18/05/2023	13:04:02	BST	182	54.1800	XLON	769452660507033
18/05/2023	13:15:13	BST	26	54.1400	XLON	769452660507583
18/05/2023	13:15:13	BST	189	54.1400	XLON	769452660507584
18/05/2023	13:16:04	BST	127	54.1200	XLON	769452660507646
18/05/2023	13:19:23	BST	42	54.0800	XLON	769452660507752
18/05/2023	13:19:23	BST	64	54.0800	XLON	769452660507751
18/05/2023	13:24:35	BST	121	54.0200	XLON	769452660507956
18/05/2023	13:24:35	BST	242	54.0200	XLON	769452660507963
18/05/2023	13:26:00	BST	405	54.0000	XLON	769452660508010
18/05/2023	13:26:01	BST	63	53.9800	XLON	769452660508020
18/05/2023	13:26:01	BST	81	53.9800	XLON	769452660508021
18/05/2023	13:26:01	BST	96	53.9800	XLON	769452660508019
18/05/2023	13:26:01	BST	143	54.0000	XLON	769452660508013
18/05/2023	13:26:22	BST	60	53.9800	XLON	769452660508032
18/05/2023	13:26:22	BST	88	53.9800	XLON	769452660508033
18/05/2023	13:26:30	BST	25	53.9600	XLON	769452660508041
18/05/2023	13:26:30	BST	58	53.9600	XLON	769452660508040
18/05/2023	13:26:30	BST	80	53.9600	XLON	769452660508038
18/05/2023	13:26:30	BST	83	53.9600	XLON	769452660508037
18/05/2023	13:26:30	BST	88	53.9600	XLON	769452660508039
18/05/2023	13:26:30	BST	138	53.9600	XLON	769452660508034
18/05/2023	13:26:52	BST	171	53.9400	XLON	769452660508060
18/05/2023	13:32:10	BST	179	53.9200	XLON	769452660508292
18/05/2023	13:34:31	BST	393	53.9600	XLON	769452660508444
18/05/2023	13:37:44	BST	57	53.9800	XLON	769452660508605
18/05/2023	13:37:49	BST	39	53.9800	XLON	769452660508634
18/05/2023	13:37:49	BST	63	53.9800	XLON	769452660508632
18/05/2023	13:37:49	BST	81	53.9800	XLON	769452660508633
18/05/2023	13:37:49	BST	180	53.9800	XLON	769452660508628
18/05/2023	13:37:49	BST	207	53.9800	XLON	769452660508629
18/05/2023	13:37:54	BST	11	54.0000	XLON	769452660508653
18/05/2023	13:37:54	BST	48	54.0000	XLON	769452660508652
18/05/2023	13:37:54	BST	193	54.0000	XLON	769452660508651
18/05/2023	13:37:55	BST	88	54.0000	XLON	769452660508654
18/05/2023	13:38:28	BST	86	53.9800	XLON	769452660508681
18/05/2023	13:38:28	BST	105	53.9800	XLON	769452660508682
18/05/2023	13:40:29	BST	62	53.9600	XLON	769452660508786
18/05/2023	13:42:29	BST	408	53.9800	XLON	769452660508895
18/05/2023	13:42:37	BST	16	53.9800	XLON	769452660508904
18/05/2023	13:42:37	BST	57	53.9800	XLON	769452660508902
18/05/2023	13:42:37	BST	191	53.9800	XLON	769452660508903
18/05/2023	13:50:37	BST	62	53.9800	XLON	769452660509270
18/05/2023	13:50:37	BST	62	53.9800	XLON	769452660509271
18/05/2023	13:53:28	BST	86	53.9200	XLON	769452660509348
18/05/2023	13:58:24	BST	104	53.9400	XLON	769452660509560
18/05/2023	13:59:24	BST	72	53.9200	XLON	769452660509701
18/05/2023	13:59:24	BST	192	53.9200	XLON	769452660509702
18/05/2023	14:05:39	BST	45	53.9400	XLON	769452660510363
18/05/2023	14:07:47	BST	362	53.9600	XLON	769452660510568
18/05/2023	14:09:52	BST	61	53.9600	XLON	769452660510856
18/05/2023	14:09:52	BST	75	53.9600	XLON	769452660510855
18/05/2023	14:09:52	BST	78	53.9600	XLON	769452660510854
18/05/2023	14:09:52	BST	86	53.9600	XLON	769452660510853
18/05/2023	14:11:52	BST	60	53.9400	XLON	769452660511052
18/05/2023	14:11:52	BST	69	53.9400	XLON	769452660511051
18/05/2023	14:11:52	BST	286	53.9400	XLON	769452660511048
18/05/2023	14:12:54	BST	5	53.9200	XLON	769452660511186
18/05/2023	14:12:54	BST	85	53.9200	XLON	769452660511184
18/05/2023	14:12:54	BST	94	53.9200	XLON	769452660511185
18/05/2023	14:12:54	BST	103	53.9200	XLON	769452660511178
18/05/2023	14:18:24	BST	10	53.9200	XLON	769452660511563
18/05/2023	14:20:26	BST	62	53.9200	XLON	769452660511961
18/05/2023	14:20:26	BST	124	53.9200	XLON	769452660511960
18/05/2023	14:20:26	BST	421	53.9200	XLON	769452660511962
18/05/2023	14:20:31	BST	251	53.9200	XLON	769452660511970
18/05/2023	14:20:33	BST	85	53.9200	XLON	769452660511971
18/05/2023	14:21:26	BST	13	53.8800	XLON	769452660512048
18/05/2023	14:21:26	BST	80	53.8800	XLON	769452660512047
18/05/2023	14:21:26	BST	403	53.9000	XLON	769452660512044
18/05/2023	14:22:23	BST	140	53.9000	XLON	769452660512142
18/05/2023	14:22:23	BST	236	53.9000	XLON	769452660512143
18/05/2023	14:22:23	BST	350	53.9000	XLON	769452660512140
18/05/2023	14:23:53	BST	140	53.8600	XLON	769452660512272
18/05/2023	14:24:06	BST	14	53.8800	XLON	769452660512324
18/05/2023	14:24:06	BST	27	53.8800	XLON	769452660512329
18/05/2023	14:24:06	BST	64	53.8800	XLON	769452660512330
18/05/2023	14:24:06	BST	77	53.8800	XLON	769452660512323
18/05/2023	14:24:06	BST	77	53.8800	XLON	769452660512331
18/05/2023	14:24:06	BST	147	53.8800	XLON	769452660512322
18/05/2023	14:24:18	BST	147	53.8800	XLON	769452660512344
18/05/2023	14:25:11	BST	30	53.8600	XLON	769452660512451
18/05/2023	14:25:11	BST	80	53.8600	XLON	769452660512450
18/05/2023	14:25:11	BST	378	53.8600	XLON	769452660512449
18/05/2023	14:27:14	BST	10	53.8400	XLON	769452660512749
18/05/2023	14:27:14	BST	80	53.8400	XLON	769452660512748
18/05/2023	14:27:14	BST	208	53.8400	XLON	769452660512747
18/05/2023	14:29:43	BST	156	53.7800	XLON	769452660513024
18/05/2023	14:31:30	BST	6	53.7800	XLON	769452660513501
18/05/2023	14:31:30	BST	128	53.7800	XLON	769452660513500
18/05/2023	14:32:42	BST	163	53.7400	XLON	769452660513776
18/05/2023	14:33:08	BST	40	53.7800	XLON	769452660513862
18/05/2023	14:33:08	BST	41	53.7800	XLON	769452660513866
18/05/2023	14:33:08	BST	80	53.7800	XLON	769452660513861
18/05/2023	14:33:08	BST	88	53.7800	XLON	769452660513865
18/05/2023	14:33:08	BST	90	53.7800	XLON	769452660513864
18/05/2023	14:33:09	BST	70	53.7800	XLON	769452660513867
18/05/2023	14:34:13	BST	389	53.7600	XLON	769452660514177
18/05/2023	14:34:13	BST	2	53.7800	XLON	769452660514187
18/05/2023	14:34:13	BST	25	53.7800	XLON	769452660514186
18/05/2023	14:34:15	BST	8	53.7800	XLON	769452660514193
18/05/2023	14:34:15	BST	17	53.7800	XLON	769452660514194
18/05/2023	14:34:15	BST	31	53.7800	XLON	769452660514189
18/05/2023	14:34:15	BST	85	53.7800	XLON	769452660514190
18/05/2023	14:34:16	BST	33	53.7800	XLON	769452660514200
18/05/2023	14:34:17	BST	24	53.7800	XLON	769452660514209
18/05/2023	14:34:17	BST	33	53.7800	XLON	769452660514203
18/05/2023	14:34:17	BST	88	53.7800	XLON	769452660514204
18/05/2023	14:35:34	BST	45	53.8200	XLON	769452660514420
18/05/2023	14:35:34	BST	85	53.8200	XLON	769452660514417
18/05/2023	14:35:34	BST	90	53.8200	XLON	769452660514419
18/05/2023	14:35:34	BST	94	53.8200	XLON	769452660514421
18/05/2023	14:35:34	BST	100	53.8200	XLON	769452660514415
18/05/2023	14:35:34	BST	100	53.8200	XLON	769452660514418
18/05/2023	14:35:34	BST	240	53.8200	XLON	769452660514414
18/05/2023	14:36:55	BST	35	53.8600	XLON	769452660514645
18/05/2023	14:36:55	BST	85	53.8600	XLON	769452660514644
18/05/2023	14:36:55	BST	120	53.8600	XLON	769452660514643
18/05/2023	14:36:55	BST	151	53.8600	XLON	769452660514642
18/05/2023	14:36:55	BST	232	53.8600	XLON	769452660514641
18/05/2023	14:36:58	BST	3	53.8600	XLON	769452660514646
18/05/2023	14:37:07	BST	31	53.8600	XLON	769452660514685
18/05/2023	14:39:40	BST	6	53.9400	XLON	769452660515041
18/05/2023	14:41:25	BST	365	53.9200	XLON	769452660515262
18/05/2023	14:41:55	BST	100	53.9400	XLON	769452660515346
18/05/2023	14:41:55	BST	58	53.9600	XLON	769452660515347
18/05/2023	14:41:55	BST	67	53.9600	XLON	769452660515348
18/05/2023	14:41:55	BST	74	53.9600	XLON	769452660515349
18/05/2023	14:41:55	BST	414	53.9600	XLON	769452660515350
18/05/2023	14:41:56	BST	42	53.9600	XLON	769452660515351
18/05/2023	14:41:56	BST	46	53.9600	XLON	769452660515353
18/05/2023	14:41:56	BST	85	53.9600	XLON	769452660515352
18/05/2023	14:43:30	BST	58	53.9400	XLON	769452660515762
18/05/2023	14:45:59	BST	110	53.9200	XLON	769452660516065
18/05/2023	14:45:59	BST	120	53.9200	XLON	769452660516064
18/05/2023	14:45:59	BST	378	53.9200	XLON	769452660516059
18/05/2023	14:47:10	BST	70	53.9600	XLON	769452660516181
18/05/2023	14:47:10	BST	103	53.9600	XLON	769452660516180
18/05/2023	14:47:10	BST	107	53.9600	XLON	769452660516179
18/05/2023	14:47:10	BST	130	53.9600	XLON	769452660516178
18/05/2023	14:47:10	BST	149	53.9600	XLON	769452660516182
18/05/2023	14:47:10	BST	401	53.9600	XLON	769452660516174
18/05/2023	14:47:19	BST	2	53.9600	XLON	769452660516191
18/05/2023	14:47:21	BST	39	53.9600	XLON	769452660516196
18/05/2023	14:47:21	BST	69	53.9600	XLON	769452660516197
18/05/2023	14:47:33	BST	90	53.9600	XLON	769452660516224
18/05/2023	14:47:45	BST	8	53.9600	XLON	769452660516267
18/05/2023	14:47:45	BST	22	53.9600	XLON	769452660516266
18/05/2023	14:47:45	BST	38	53.9600	XLON	769452660516265
18/05/2023	14:47:52	BST	33	53.9600	XLON	769452660516287
18/05/2023	14:47:52	BST	54	53.9600	XLON	769452660516288
18/05/2023	14:48:03	BST	27	53.9600	XLON	769452660516316
18/05/2023	14:48:03	BST	60	53.9600	XLON	769452660516315
18/05/2023	14:48:15	BST	55	53.9400	XLON	769452660516340
18/05/2023	14:48:15	BST	292	53.9400	XLON	769452660516341
18/05/2023	14:49:02	BST	87	53.9200	XLON	769452660516423
18/05/2023	14:49:19	BST	12	53.9400	XLON	769452660516456
18/05/2023	14:49:19	BST	69	53.9400	XLON	769452660516453
18/05/2023	14:49:19	BST	80	53.9400	XLON	769452660516455
18/05/2023	14:49:19	BST	264	53.9400	XLON	769452660516454
18/05/2023	14:50:04	BST	87	53.9200	XLON	769452660516563
18/05/2023	14:50:04	BST	92	53.9200	XLON	769452660516562
18/05/2023	14:50:32	BST	88	53.9200	XLON	769452660516628
18/05/2023	14:50:43	BST	86	53.9200	XLON	769452660516648
18/05/2023	14:50:54	BST	85	53.9200	XLON	769452660516651
18/05/2023	14:51:05	BST	86	53.9200	XLON	769452660516659
18/05/2023	14:51:16	BST	19	53.9200	XLON	769452660516670
18/05/2023	14:51:16	BST	66	53.9200	XLON	769452660516671
18/05/2023	14:51:22	BST	19	53.9200	XLON	769452660516686
18/05/2023	14:51:59	BST	80	53.9200	XLON	769452660516747
18/05/2023	14:52:10	BST	107	53.9200	XLON	769452660516773
18/05/2023	14:52:10	BST	110	53.9200	XLON	769452660516772
18/05/2023	14:52:15	BST	152	53.9200	XLON	769452660516783
18/05/2023	14:52:41	BST	354	53.9000	XLON	769452660516825
18/05/2023	14:52:58	BST	128	53.8800	XLON	769452660516860
18/05/2023	14:52:58	BST	201	53.8800	XLON	769452660516859
18/05/2023	14:54:09	BST	28	53.8600	XLON	769452660516979
18/05/2023	14:54:09	BST	64	53.8600	XLON	769452660516978
18/05/2023	14:54:09	BST	375	53.8600	XLON	769452660516976
18/05/2023	14:54:22	BST	101	53.8400	XLON	769452660517000
18/05/2023	14:55:03	BST	122	53.8400	XLON	769452660517131
18/05/2023	14:55:24	BST	1	53.8400	XLON	769452660517213
18/05/2023	14:55:24	BST	86	53.8400	XLON	769452660517214
18/05/2023	14:55:41	BST	16	53.8600	XLON	769452660517253
18/05/2023	14:55:41	BST	405	53.8600	XLON	769452660517254
18/05/2023	14:56:02	BST	104	53.8400	XLON	769452660517311
18/05/2023	14:56:26	BST	164	53.8200	XLON	769452660517355
18/05/2023	14:57:10	BST	54	53.8200	XLON	769452660517435
18/05/2023	14:57:15	BST	45	53.8200	XLON	769452660517438
18/05/2023	14:57:15	BST	45	53.8200	XLON	769452660517439
18/05/2023	14:57:15	BST	58	53.8200	XLON	769452660517440
18/05/2023	14:57:25	BST	85	53.8200	XLON	769452660517470
18/05/2023	14:57:36	BST	90	53.8200	XLON	769452660517474
18/05/2023	14:57:47	BST	91	53.8200	XLON	769452660517479
18/05/2023	14:57:54	BST	250	53.8000	XLON	769452660517499
18/05/2023	14:57:54	BST	1	53.8200	XLON	769452660517486
18/05/2023	14:57:54	BST	34	53.8200	XLON	769452660517487
18/05/2023	14:57:54	BST	56	53.8200	XLON	769452660517488
18/05/2023	14:58:27	BST	28	53.8200	XLON	769452660517545
18/05/2023	14:58:27	BST	36	53.8200	XLON	769452660517543
18/05/2023	14:58:27	BST	72	53.8200	XLON	769452660517544
18/05/2023	14:58:51	BST	88	53.8200	XLON	769452660517566
18/05/2023	14:59:00	BST	85	53.8200	XLON	769452660517583
18/05/2023	14:59:10	BST	88	53.8200	XLON	769452660517591
18/05/2023	14:59:21	BST	91	53.8200	XLON	769452660517592
18/05/2023	14:59:32	BST	91	53.8200	XLON	769452660517603
18/05/2023	14:59:44	BST	7	53.8200	XLON	769452660517623
18/05/2023	14:59:44	BST	86	53.8200	XLON	769452660517622
18/05/2023	14:59:55	BST	16	53.8200	XLON	769452660517640
18/05/2023	14:59:55	BST	75	53.8200	XLON	769452660517641
18/05/2023	15:00:04	BST	105	53.8200	XLON	769452660517662
18/05/2023	15:00:15	BST	88	53.8200	XLON	769452660517680
18/05/2023	15:00:20	BST	122	53.8200	XLON	769452660517687
18/05/2023	15:00:45	BST	87	53.8200	XLON	769452660517727
18/05/2023	15:00:55	BST	91	53.8200	XLON	769452660517736
18/05/2023	15:01:06	BST	86	53.8200	XLON	769452660517756
18/05/2023	15:01:19	BST	109	53.8200	XLON	769452660517796
18/05/2023	15:01:29	BST	86	53.8200	XLON	769452660517821
18/05/2023	15:01:40	BST	21	53.8200	XLON	769452660517854
18/05/2023	15:01:40	BST	30	53.8200	XLON	769452660517853
18/05/2023	15:01:40	BST	34	53.8200	XLON	769452660517855
18/05/2023	15:01:51	BST	19	53.8200	XLON	769452660517864
18/05/2023	15:01:51	BST	49	53.8200	XLON	769452660517863
18/05/2023	15:02:00	BST	47	53.8200	XLON	769452660517871
18/05/2023	15:02:03	BST	89	53.8200	XLON	769452660517872
18/05/2023	15:02:14	BST	85	53.8200	XLON	769452660517888
18/05/2023	15:02:25	BST	86	53.8200	XLON	769452660517912
18/05/2023	15:02:36	BST	85	53.8200	XLON	769452660517918
18/05/2023	15:02:39	BST	333	53.8000	XLON	769452660517922
18/05/2023	15:04:07	BST	89	53.8200	XLON	769452660518017
18/05/2023	15:04:08	BST	213	53.8200	XLON	769452660518021
18/05/2023	15:04:16	BST	60	53.8000	XLON	769452660518053
18/05/2023	15:04:16	BST	67	53.8000	XLON	769452660518055
18/05/2023	15:04:16	BST	80	53.8000	XLON	769452660518052
18/05/2023	15:04:16	BST	80	53.8000	XLON	769452660518054
18/05/2023	15:04:16	BST	99	53.8000	XLON	769452660518047
18/05/2023	15:05:08	BST	89	53.8200	XLON	769452660518158
18/05/2023	15:05:19	BST	88	53.8200	XLON	769452660518178
18/05/2023	15:05:30	BST	88	53.8200	XLON	769452660518190
18/05/2023	15:05:41	BST	2	53.8200	XLON	769452660518228
18/05/2023	15:05:41	BST	18	53.8200	XLON	769452660518229
18/05/2023	15:05:41	BST	32	53.8200	XLON	769452660518231
18/05/2023	15:05:41	BST	36	53.8200	XLON	769452660518230
18/05/2023	15:05:52	BST	40	53.8200	XLON	769452660518239
18/05/2023	15:05:52	BST	48	53.8200	XLON	769452660518238
18/05/2023	15:06:03	BST	88	53.8200	XLON	769452660518275
18/05/2023	15:06:13	BST	92	53.8200	XLON	769452660518289
18/05/2023	15:06:24	BST	87	53.8200	XLON	769452660518305
18/05/2023	15:06:33	BST	106	53.8200	XLON	769452660518322
18/05/2023	15:06:43	BST	85	53.8200	XLON	769452660518325
18/05/2023	15:06:51	BST	106	53.8200	XLON	769452660518352
18/05/2023	15:07:14	BST	85	53.8200	XLON	769452660518415
18/05/2023	15:07:25	BST	88	53.8200	XLON	769452660518433
18/05/2023	15:07:35	BST	86	53.8200	XLON	769452660518445
18/05/2023	15:07:50	BST	23	53.8600	XLON	769452660518488
18/05/2023	15:08:13	BST	424	53.8400	XLON	769452660518530
18/05/2023	15:08:35	BST	156	53.8200	XLON	769452660518555
18/05/2023	15:08:59	BST	417	53.8200	XLON	769452660518601
18/05/2023	15:09:39	BST	105	53.8200	XLON	769452660518639
18/05/2023	15:10:10	BST	9	53.8200	XLON	769452660518715
18/05/2023	15:10:11	BST	93	53.8200	XLON	769452660518719
18/05/2023	15:10:21	BST	94	53.8200	XLON	769452660518755
18/05/2023	15:10:30	BST	18	53.8200	XLON	769452660518765
18/05/2023	15:10:30	BST	67	53.8200	XLON	769452660518764
18/05/2023	15:10:40	BST	18	53.8200	XLON	769452660518788
18/05/2023	15:10:40	BST	76	53.8200	XLON	769452660518787
18/05/2023	15:10:48	BST	89	53.8200	XLON	769452660518795
18/05/2023	15:10:56	BST	85	53.8200	XLON	769452660518796
18/05/2023	15:11:07	BST	90	53.8000	XLON	769452660518953
18/05/2023	15:11:07	BST	100	53.8000	XLON	769452660518969
18/05/2023	15:11:27	BST	93	53.8000	XLON	769452660519079
18/05/2023	15:11:32	BST	104	53.8000	XLON	769452660519105
18/05/2023	15:12:16	BST	40	53.8600	XLON	769452660519155
18/05/2023	15:12:16	BST	94	53.8600	XLON	769452660519156
18/05/2023	15:12:19	BST	60	53.8400	XLON	769452660519166
18/05/2023	15:12:19	BST	72	53.8400	XLON	769452660519169
18/05/2023	15:12:19	BST	80	53.8400	XLON	769452660519168
18/05/2023	15:12:19	BST	86	53.8400	XLON	769452660519167
18/05/2023	15:12:19	BST	97	53.8400	XLON	769452660519170
18/05/2023	15:12:19	BST	281	53.8400	XLON	769452660519159
18/05/2023	15:13:23	BST	80	53.8200	XLON	769452660519221
18/05/2023	15:13:23	BST	85	53.8200	XLON	769452660519222
18/05/2023	15:13:39	BST	89	53.8400	XLON	769452660519258
18/05/2023	15:13:44	BST	133	53.8200	XLON	769452660519277
18/05/2023	15:13:53	BST	5	53.8200	XLON	769452660519294
18/05/2023	15:13:53	BST	86	53.8200	XLON	769452660519293
18/05/2023	15:13:58	BST	118	53.8000	XLON	769452660519303
18/05/2023	15:15:16	BST	1	53.8000	XLON	769452660519428
18/05/2023	15:15:16	BST	13	53.8000	XLON	769452660519427
18/05/2023	15:15:16	BST	35	53.8000	XLON	769452660519451
18/05/2023	15:15:16	BST	70	53.8000	XLON	769452660519453
18/05/2023	15:15:16	BST	74	53.8000	XLON	769452660519455
18/05/2023	15:15:16	BST	80	53.8000	XLON	769452660519449
18/05/2023	15:15:16	BST	94	53.8000	XLON	769452660519454
18/05/2023	15:15:16	BST	251	53.8000	XLON	769452660519429
18/05/2023	15:15:16	BST	251	53.8000	XLON	769452660519450
18/05/2023	15:16:06	BST	25	53.8200	XLON	769452660519583
18/05/2023	15:16:06	BST	80	53.8200	XLON	769452660519584
18/05/2023	15:16:10	BST	16	53.8200	XLON	769452660519589
18/05/2023	15:16:10	BST	69	53.8200	XLON	769452660519591
18/05/2023	15:16:10	BST	91	53.8200	XLON	769452660519590
18/05/2023	15:16:19	BST	34	53.8200	XLON	769452660519617
18/05/2023	15:16:19	BST	54	53.8200	XLON	769452660519618
18/05/2023	15:16:29	BST	26	53.8200	XLON	769452660519638
18/05/2023	15:16:29	BST	73	53.8200	XLON	769452660519639
18/05/2023	15:16:40	BST	3	53.8200	XLON	769452660519655
18/05/2023	15:16:40	BST	4	53.8200	XLON	769452660519654
18/05/2023	15:17:17	BST	27	53.8200	XLON	769452660519727
18/05/2023	15:18:23	BST	25	53.8200	XLON	769452660519815
18/05/2023	15:18:23	BST	125	53.8200	XLON	769452660519816
18/05/2023	15:20:03	BST	70	53.8200	XLON	769452660519951
18/05/2023	15:20:03	BST	170	53.8200	XLON	769452660519950
18/05/2023	15:20:19	BST	198	53.8400	XLON	769452660520002
18/05/2023	15:20:19	BST	849	53.8400	XLON	769452660520001
18/05/2023	15:20:20	BST	635	53.8400	XLON	769452660520008
18/05/2023	15:20:44	BST	183	53.8600	XLON	769452660520036
18/05/2023	15:20:50	BST	167	53.8400	XLON	769452660520051
18/05/2023	15:20:50	BST	174	53.8400	XLON	769452660520050
18/05/2023	15:21:19	BST	183	53.8400	XLON	769452660520088
18/05/2023	15:21:51	BST	115	53.8400	XLON	769452660520112
18/05/2023	15:21:59	BST	42	53.8400	XLON	769452660520129
18/05/2023	15:21:59	BST	91	53.8400	XLON	769452660520130
18/05/2023	15:21:59	BST	150	53.8400	XLON	769452660520128
18/05/2023	15:22:29	BST	38	53.8400	XLON	769452660520170
18/05/2023	15:22:35	BST	38	53.8400	XLON	769452660520175
18/05/2023	15:23:00	BST	37	53.8600	XLON	769452660520208
18/05/2023	15:23:00	BST	85	53.8600	XLON	769452660520209
18/05/2023	15:23:10	BST	108	53.8400	XLON	769452660520238
18/05/2023	15:24:06	BST	51	53.8400	XLON	769452660520332
18/05/2023	15:24:06	BST	51	53.8400	XLON	769452660520333
18/05/2023	15:26:29	BST	49	53.8400	XLON	769452660520619
18/05/2023	15:26:29	BST	53	53.8400	XLON	769452660520622
18/05/2023	15:26:29	BST	53	53.8400	XLON	769452660520623
18/05/2023	15:26:29	BST	79	53.8400	XLON	769452660520621
18/05/2023	15:26:29	BST	96	53.8400	XLON	769452660520617
18/05/2023	15:26:29	BST	125	53.8400	XLON	769452660520620
18/05/2023	15:26:29	BST	142	53.8400	XLON	769452660520618
18/05/2023	15:26:34	BST	125	53.8400	XLON	769452660520634
18/05/2023	15:26:34	BST	298	53.8400	XLON	769452660520635
18/05/2023	15:28:24	BST	6	53.8600	XLON	769452660520793
18/05/2023	15:28:24	BST	7	53.8600	XLON	769452660520789
18/05/2023	15:28:24	BST	7	53.8600	XLON	769452660520791
18/05/2023	15:28:24	BST	7	53.8600	XLON	769452660520794
18/05/2023	15:28:24	BST	34	53.8600	XLON	769452660520790
18/05/2023	15:28:24	BST	384	53.8600	XLON	769452660520792
18/05/2023	15:28:50	BST	59	53.8400	XLON	769452660520843
18/05/2023	15:28:53	BST	15	53.8400	XLON	769452660520860
18/05/2023	15:28:53	BST	50	53.8400	XLON	769452660520858
18/05/2023	15:28:53	BST	125	53.8400	XLON	769452660520856
18/05/2023	15:28:53	BST	142	53.8400	XLON	769452660520859
18/05/2023	15:28:53	BST	228	53.8400	XLON	769452660520855
18/05/2023	15:28:53	BST	298	53.8400	XLON	769452660520857
18/05/2023	15:28:56	BST	10	53.8400	XLON	769452660520873
18/05/2023	15:28:56	BST	140	53.8400	XLON	769452660520872
18/05/2023	15:29:56	BST	16	53.8600	XLON	769452660520943
18/05/2023	15:29:56	BST	37	53.8600	XLON	769452660520942
18/05/2023	15:29:56	BST	50	53.8600	XLON	769452660520941
18/05/2023	15:29:56	BST	52	53.8600	XLON	769452660520940
18/05/2023	15:29:56	BST	142	53.8600	XLON	769452660520937
18/05/2023	15:30:19	BST	85	53.8600	XLON	769452660520987
18/05/2023	15:30:28	BST	51	53.8600	XLON	769452660521031
18/05/2023	15:30:30	BST	49	53.8600	XLON	769452660521033
18/05/2023	15:30:30	BST	67	53.8600	XLON	769452660521034
18/05/2023	15:30:42	BST	90	53.8600	XLON	769452660521052
18/05/2023	15:30:54	BST	89	53.8600	XLON	769452660521100
18/05/2023	15:31:22	BST	310	53.8600	XLON	769452660521176
18/05/2023	15:31:23	BST	84	53.8600	XLON	769452660521180
18/05/2023	15:31:23	BST	125	53.8600	XLON	769452660521179
18/05/2023	15:32:09	BST	1	53.8600	XLON	769452660521239
18/05/2023	15:32:09	BST	171	53.8600	XLON	769452660521238
18/05/2023	15:32:36	BST	30	53.8600	XLON	769452660521306
18/05/2023	15:32:36	BST	62	53.8600	XLON	769452660521307
18/05/2023	15:33:20	BST	74	53.8800	XLON	769452660521387
18/05/2023	15:33:20	BST	108	53.8800	XLON	769452660521388
18/05/2023	15:33:20	BST	125	53.8800	XLON	769452660521386
18/05/2023	15:33:35	BST	54	53.8800	XLON	769452660521415
18/05/2023	15:33:35	BST	58	53.8800	XLON	769452660521414
18/05/2023	15:33:35	BST	327	53.8800	XLON	769452660521413
18/05/2023	15:33:42	BST	177	53.9200	XLON	769452660521483
18/05/2023	15:33:50	BST	60	53.9200	XLON	769452660521496
18/05/2023	15:33:50	BST	62	53.9200	XLON	769452660521495
18/05/2023	15:34:28	BST	41	53.9400	XLON	769452660521554
18/05/2023	15:34:28	BST	67	53.9400	XLON	769452660521555
18/05/2023	15:34:28	BST	71	53.9400	XLON	769452660521557
18/05/2023	15:34:28	BST	125	53.9400	XLON	769452660521556
18/05/2023	15:35:00	BST	33	53.9600	XLON	769452660521589
18/05/2023	15:35:00	BST	48	53.9600	XLON	769452660521590
18/05/2023	15:35:14	BST	125	54.0000	XLON	769452660521647
18/05/2023	15:35:21	BST	99	54.0000	XLON	769452660521657
18/05/2023	15:35:31	BST	80	53.9800	XLON	769452660521712
18/05/2023	15:35:31	BST	87	53.9800	XLON	769452660521711
18/05/2023	15:35:31	BST	88	53.9800	XLON	769452660521713
18/05/2023	15:35:31	BST	173	53.9800	XLON	769452660521708
18/05/2023	15:36:30	BST	100	54.0000	XLON	769452660521820
18/05/2023	15:36:36	BST	90	54.0000	XLON	769452660521826
18/05/2023	15:39:38	BST	423	54.0400	XLON	769452660522067
18/05/2023	15:39:42	BST	64	54.0400	XLON	769452660522099
18/05/2023	15:39:42	BST	107	54.0400	XLON	769452660522098
18/05/2023	15:39:42	BST	186	54.0400	XLON	769452660522097
18/05/2023	15:41:22	BST	78	54.0200	XLON	769452660522263
18/05/2023	15:41:22	BST	126	54.0200	XLON	769452660522277
18/05/2023	15:41:22	BST	175	54.0200	XLON	769452660522276
18/05/2023	15:41:22	BST	265	54.0200	XLON	769452660522264
18/05/2023	15:41:22	BST	58	54.0400	XLON	769452660522259
18/05/2023	15:41:23	BST	155	54.0200	XLON	769452660522278
18/05/2023	15:41:34	BST	87	54.0200	XLON	769452660522295
18/05/2023	15:41:47	BST	11	54.0000	XLON	769452660522338
18/05/2023	15:41:47	BST	77	54.0000	XLON	769452660522337
18/05/2023	15:41:59	BST	2	54.0000	XLON	769452660522350
18/05/2023	15:41:59	BST	86	54.0000	XLON	769452660522349
18/05/2023	15:42:09	BST	110	54.0000	XLON	769452660522398
18/05/2023	15:42:21	BST	23	54.0000	XLON	769452660522403
18/05/2023	15:42:21	BST	64	54.0000	XLON	769452660522402
18/05/2023	15:42:33	BST	87	54.0000	XLON	769452660522417
18/05/2023	15:42:45	BST	1	54.0000	XLON	769452660522452
18/05/2023	15:42:45	BST	87	54.0000	XLON	769452660522451
18/05/2023	15:42:57	BST	33	54.0000	XLON	769452660522483
18/05/2023	15:42:57	BST	55	54.0000	XLON	769452660522484
18/05/2023	15:43:09	BST	23	54.0000	XLON	769452660522496
18/05/2023	15:43:09	BST	64	54.0000	XLON	769452660522495
18/05/2023	15:43:20	BST	122	54.0200	XLON	769452660522523
18/05/2023	15:43:31	BST	36	54.0200	XLON	769452660522544
18/05/2023	15:43:31	BST	51	54.0200	XLON	769452660522545
18/05/2023	15:43:43	BST	6	54.0200	XLON	769452660522558
18/05/2023	15:43:43	BST	15	54.0200	XLON	769452660522557
18/05/2023	15:43:43	BST	28	54.0200	XLON	769452660522556
18/05/2023	15:43:43	BST	38	54.0200	XLON	769452660522555
18/05/2023	15:43:55	BST	9	54.0200	XLON	769452660522573
18/05/2023	15:43:55	BST	10	54.0200	XLON	769452660522571
18/05/2023	15:43:55	BST	13	54.0200	XLON	769452660522572
18/05/2023	15:43:55	BST	56	54.0200	XLON	769452660522570
18/05/2023	15:44:05	BST	36	54.0200	XLON	769452660522576
18/05/2023	15:44:10	BST	87	54.0200	XLON	769452660522579
18/05/2023	15:44:22	BST	88	54.0200	XLON	769452660522583
18/05/2023	15:44:34	BST	237	54.0000	XLON	769452660522587
18/05/2023	15:45:11	BST	5	53.9800	XLON	769452660522630
18/05/2023	15:45:11	BST	28	53.9800	XLON	769452660522628
18/05/2023	15:45:11	BST	57	53.9800	XLON	769452660522629
18/05/2023	15:45:22	BST	86	53.9800	XLON	769452660522632
18/05/2023	15:45:33	BST	92	53.9600	XLON	769452660522647
18/05/2023	15:45:45	BST	30	53.9600	XLON	769452660522668
18/05/2023	15:45:45	BST	58	53.9600	XLON	769452660522667
18/05/2023	15:45:56	BST	86	53.9600	XLON	769452660522672
18/05/2023	15:46:07	BST	86	53.9600	XLON	769452660522704
18/05/2023	15:46:18	BST	22	53.9600	XLON	769452660522725
18/05/2023	15:46:18	BST	64	53.9600	XLON	769452660522724
18/05/2023	15:46:29	BST	42	53.9600	XLON	769452660522733
18/05/2023	15:46:29	BST	45	53.9600	XLON	769452660522734
18/05/2023	15:46:34	BST	3	53.9400	XLON	769452660522754
18/05/2023	15:46:34	BST	100	53.9400	XLON	769452660522753
18/05/2023	15:46:34	BST	270	53.9400	XLON	769452660522742
18/05/2023	15:47:31	BST	88	53.9400	XLON	769452660522842
18/05/2023	15:47:42	BST	17	53.9400	XLON	769452660522851
18/05/2023	15:47:42	BST	31	53.9400	XLON	769452660522850
18/05/2023	15:47:42	BST	38	53.9400	XLON	769452660522849
18/05/2023	15:47:53	BST	86	53.9400	XLON	769452660522872
18/05/2023	15:47:58	BST	7	53.9400	XLON	769452660522877
18/05/2023	15:47:58	BST	24	53.9400	XLON	769452660522875
18/05/2023	15:47:58	BST	54	53.9400	XLON	769452660522876
18/05/2023	15:48:09	BST	3	53.9400	XLON	769452660522880
18/05/2023	15:48:09	BST	84	53.9400	XLON	769452660522881
18/05/2023	15:48:19	BST	36	53.9400	XLON	769452660522906
18/05/2023	15:48:24	BST	88	53.9400	XLON	769452660522955
18/05/2023	15:48:35	BST	14	53.9400	XLON	769452660522975
18/05/2023	15:48:35	BST	72	53.9400	XLON	769452660522976
18/05/2023	15:48:49	BST	38	53.9400	XLON	769452660523019
18/05/2023	15:48:54	BST	91	53.9400	XLON	769452660523031
18/05/2023	15:49:05	BST	87	53.9400	XLON	769452660523052
18/05/2023	15:49:16	BST	24	53.9400	XLON	769452660523055
18/05/2023	15:49:16	BST	62	53.9400	XLON	769452660523054
18/05/2023	15:49:27	BST	10	53.9400	XLON	769452660523064
18/05/2023	15:49:27	BST	36	53.9400	XLON	769452660523063
18/05/2023	15:49:27	BST	40	53.9400	XLON	769452660523062
18/05/2023	15:49:38	BST	86	53.9400	XLON	769452660523072
18/05/2023	15:49:49	BST	8	53.9400	XLON	769452660523123
18/05/2023	15:49:49	BST	18	53.9400	XLON	769452660523124
18/05/2023	15:49:49	BST	49	53.9400	XLON	769452660523122
18/05/2023	15:49:59	BST	90	53.9400	XLON	769452660523139
18/05/2023	15:50:10	BST	24	53.9400	XLON	769452660523171
18/05/2023	15:50:10	BST	66	53.9400	XLON	769452660523170
18/05/2023	15:50:43	BST	28	54.0200	XLON	769452660523291
18/05/2023	15:50:43	BST	58	54.0200	XLON	769452660523290
18/05/2023	15:50:51	BST	91	54.0200	XLON	769452660523292
18/05/2023	15:51:01	BST	99	54.0200	XLON	769452660523302
18/05/2023	15:51:10	BST	106	54.0200	XLON	769452660523317
18/05/2023	15:51:17	BST	107	54.0000	XLON	769452660523336
18/05/2023	15:51:25	BST	12	54.0000	XLON	769452660523349
18/05/2023	15:51:25	BST	80	54.0000	XLON	769452660523348
18/05/2023	15:51:36	BST	344	53.9800	XLON	769452660523366
18/05/2023	15:51:36	BST	3	54.0000	XLON	769452660523360
18/05/2023	15:51:36	BST	86	54.0000	XLON	769452660523359
18/05/2023	15:52:36	BST	11	53.9600	XLON	769452660523487
18/05/2023	15:52:36	BST	80	53.9600	XLON	769452660523486
18/05/2023	15:52:45	BST	88	53.9600	XLON	769452660523517
18/05/2023	15:52:56	BST	14	53.9600	XLON	769452660523544
18/05/2023	15:52:56	BST	18	53.9600	XLON	769452660523546
18/05/2023	15:52:56	BST	41	53.9600	XLON	769452660523545
18/05/2023	15:54:17	BST	49	53.9600	XLON	769452660523837
18/05/2023	15:54:17	BST	56	53.9600	XLON	769452660523836
18/05/2023	15:54:17	BST	81	53.9600	XLON	769452660523835
18/05/2023	15:54:29	BST	57	53.9600	XLON	769452660523870
18/05/2023	15:54:32	BST	156	53.9600	XLON	769452660523873
18/05/2023	15:55:52	BST	65	53.9800	XLON	769452660524009
18/05/2023	15:55:52	BST	67	53.9800	XLON	769452660524010
18/05/2023	15:55:52	BST	70	53.9800	XLON	769452660524006
18/05/2023	15:55:52	BST	80	53.9800	XLON	769452660524005
18/05/2023	15:55:52	BST	86	53.9800	XLON	769452660524007
18/05/2023	15:55:52	BST	163	53.9800	XLON	769452660524001
18/05/2023	15:55:52	BST	165	53.9800	XLON	769452660524008
18/05/2023	15:55:53	BST	41	53.9600	XLON	769452660524022
18/05/2023	15:55:53	BST	87	53.9600	XLON	769452660524021
18/05/2023	15:55:53	BST	94	53.9600	XLON	769452660524020
18/05/2023	15:55:53	BST	107	53.9600	XLON	769452660524019
18/05/2023	15:56:00	BST	85	53.9600	XLON	769452660524035
18/05/2023	15:56:11	BST	1	53.9600	XLON	769452660524054
18/05/2023	15:56:11	BST	90	53.9600	XLON	769452660524053
18/05/2023	15:56:22	BST	85	53.9400	XLON	769452660524066
18/05/2023	15:56:33	BST	9	53.9400	XLON	769452660524079
18/05/2023	15:56:33	BST	77	53.9400	XLON	769452660524080
18/05/2023	15:56:43	BST	30	53.9600	XLON	769452660524108
18/05/2023	15:56:43	BST	78	53.9600	XLON	769452660524107
18/05/2023	15:56:54	BST	90	53.9600	XLON	769452660524133
18/05/2023	15:57:00	BST	185	53.9400	XLON	769452660524158
18/05/2023	15:57:00	BST	228	53.9400	XLON	769452660524159
18/05/2023	15:57:37	BST	96	53.9200	XLON	769452660524205
18/05/2023	15:57:39	BST	4	53.9200	XLON	769452660524209
18/05/2023	15:57:39	BST	145	53.9200	XLON	769452660524208
18/05/2023	15:58:54	BST	135	53.9400	XLON	769452660524301
18/05/2023	15:59:03	BST	42	53.9400	XLON	769452660524327
18/05/2023	15:59:03	BST	44	53.9400	XLON	769452660524326
18/05/2023	15:59:08	BST	34	53.9400	XLON	769452660524339
18/05/2023	15:59:08	BST	81	53.9400	XLON	769452660524338
18/05/2023	15:59:17	BST	36	53.9400	XLON	769452660524358
18/05/2023	15:59:17	BST	49	53.9400	XLON	769452660524357
18/05/2023	15:59:28	BST	40	53.9400	XLON	769452660524361
18/05/2023	15:59:28	BST	46	53.9400	XLON	769452660524360
18/05/2023	15:59:39	BST	3	53.9400	XLON	769452660524373
18/05/2023	15:59:39	BST	7	53.9400	XLON	769452660524377
18/05/2023	15:59:39	BST	10	53.9400	XLON	769452660524374
18/05/2023	15:59:39	BST	32	53.9400	XLON	769452660524376
18/05/2023	15:59:39	BST	34	53.9400	XLON	769452660524375
18/05/2023	15:59:50	BST	85	53.9400	XLON	769452660524385
18/05/2023	15:59:59	BST	105	53.9400	XLON	769452660524414
18/05/2023	16:00:10	BST	23	53.9400	XLON	769452660524430
18/05/2023	16:00:10	BST	65	53.9400	XLON	769452660524429
18/05/2023	16:00:14	BST	388	53.9200	XLON	769452660524445
18/05/2023	16:01:13	BST	92	53.9200	XLON	769452660524609
18/05/2023	16:01:14	BST	52	53.9000	XLON	769452660524616
18/05/2023	16:01:14	BST	57	53.9000	XLON	769452660524617
18/05/2023	16:01:37	BST	90	53.9000	XLON	769452660524692
18/05/2023	16:01:50	BST	34	53.9000	XLON	769452660524720
18/05/2023	16:01:55	BST	92	53.9000	XLON	769452660524728
18/05/2023	16:02:07	BST	92	53.9000	XLON	769452660524756
18/05/2023	16:02:19	BST	37	53.9000	XLON	769452660524770
18/05/2023	16:02:19	BST	55	53.9000	XLON	769452660524771
18/05/2023	16:02:22	BST	83	53.8800	XLON	769452660524776
18/05/2023	16:02:22	BST	96	53.8800	XLON	769452660524775
18/05/2023	16:02:45	BST	32	53.8600	XLON	769452660524806
18/05/2023	16:02:45	BST	100	53.8600	XLON	769452660524805
18/05/2023	16:02:45	BST	115	53.8800	XLON	769452660524799
18/05/2023	16:03:43	BST	39	53.8600	XLON	769452660524880
18/05/2023	16:03:43	BST	52	53.8600	XLON	769452660524879
18/05/2023	16:03:45	BST	38	53.8600	XLON	769452660524884
18/05/2023	16:03:45	BST	58	53.8600	XLON	769452660524882
18/05/2023	16:03:45	BST	64	53.8600	XLON	769452660524885
18/05/2023	16:03:45	BST	77	53.8600	XLON	769452660524883
18/05/2023	16:04:14	BST	91	53.8600	XLON	769452660524910
18/05/2023	16:04:26	BST	91	53.8600	XLON	769452660524931
18/05/2023	16:04:38	BST	85	53.8600	XLON	769452660524961
18/05/2023	16:04:49	BST	85	53.8600	XLON	769452660524968
18/05/2023	16:05:00	BST	25	53.8600	XLON	769452660524975
18/05/2023	16:05:00	BST	67	53.8600	XLON	769452660524976
18/05/2023	16:05:32	BST	130	53.8600	XLON	769452660525031
18/05/2023	16:05:33	BST	26	53.8600	XLON	769452660525040
18/05/2023	16:05:33	BST	80	53.8600	XLON	769452660525037
18/05/2023	16:05:33	BST	80	53.8600	XLON	769452660525039
18/05/2023	16:05:33	BST	110	53.8600	XLON	769452660525038
18/05/2023	16:05:52	BST	41	53.8600	XLON	769452660525059
18/05/2023	16:05:52	BST	54	53.8600	XLON	769452660525060
18/05/2023	16:06:01	BST	40	53.8600	XLON	769452660525070
18/05/2023	16:06:01	BST	53	53.8600	XLON	769452660525071
18/05/2023	16:06:06	BST	36	53.8600	XLON	769452660525090
18/05/2023	16:06:06	BST	50	53.8600	XLON	769452660525091
18/05/2023	16:06:15	BST	16	53.8600	XLON	769452660525106
18/05/2023	16:06:15	BST	30	53.8600	XLON	769452660525104
18/05/2023	16:06:15	BST	48	53.8600	XLON	769452660525105
18/05/2023	16:06:24	BST	86	53.8600	XLON	769452660525121
18/05/2023	16:06:33	BST	2	53.8600	XLON	769452660525140
18/05/2023	16:06:33	BST	9	53.8600	XLON	769452660525135
18/05/2023	16:06:33	BST	9	53.8600	XLON	769452660525138
18/05/2023	16:06:33	BST	38	53.8600	XLON	769452660525136
18/05/2023	16:06:33	BST	80	53.8600	XLON	769452660525139
18/05/2023	16:06:33	BST	82	53.8600	XLON	769452660525137
18/05/2023	16:07:26	BST	80	53.9200	XLON	769452660525233
18/05/2023	16:07:26	BST	82	53.9200	XLON	769452660525232
18/05/2023	16:07:26	BST	105	53.9200	XLON	769452660525234
18/05/2023	16:07:34	BST	90	53.9200	XLON	769452660525259
18/05/2023	16:07:40	BST	19	53.9200	XLON	769452660525263
18/05/2023	16:07:40	BST	68	53.9200	XLON	769452660525262
18/05/2023	16:07:48	BST	17	53.9200	XLON	769452660525266
18/05/2023	16:07:48	BST	36	53.9200	XLON	769452660525265
18/05/2023	16:07:48	BST	40	53.9200	XLON	769452660525264
18/05/2023	16:07:54	BST	12	53.9200	XLON	769452660525276
18/05/2023	16:07:54	BST	75	53.9200	XLON	769452660525277
18/05/2023	16:09:17	BST	62	53.9200	XLON	769452660525469
18/05/2023	16:09:17	BST	63	53.9200	XLON	769452660525470
18/05/2023	16:09:17	BST	80	53.9200	XLON	769452660525468
18/05/2023	16:09:17	BST	205	53.9200	XLON	769452660525455
18/05/2023	16:09:17	BST	218	53.9200	XLON	769452660525467
18/05/2023	16:10:45	BST	58	53.9400	XLON	769452660525612
18/05/2023	16:10:45	BST	62	53.9400	XLON	769452660525611
18/05/2023	16:10:45	BST	80	53.9400	XLON	769452660525609
18/05/2023	16:10:45	BST	80	53.9400	XLON	769452660525610
18/05/2023	16:10:45	BST	90	53.9400	XLON	769452660525608
18/05/2023	16:10:45	BST	94	53.9400	XLON	769452660525606
18/05/2023	16:10:45	BST	107	53.9400	XLON	769452660525607
18/05/2023	16:12:04	BST	45	53.9800	XLON	769452660525787
18/05/2023	16:12:04	BST	74	53.9800	XLON	769452660525790
18/05/2023	16:12:04	BST	80	53.9800	XLON	769452660525788
18/05/2023	16:12:04	BST	94	53.9800	XLON	769452660525791
18/05/2023	16:12:04	BST	107	53.9800	XLON	769452660525789
18/05/2023	16:12:04	BST	127	53.9800	XLON	769452660525786
18/05/2023	16:12:05	BST	52	53.9800	XLON	769452660525796
18/05/2023	16:12:05	BST	77	53.9800	XLON	769452660525795
18/05/2023	16:13:58	BST	381	54.0200	XLON	769452660526008
18/05/2023	16:14:53	BST	80	54.0600	XLON	769452660526131
18/05/2023	16:14:53	BST	83	54.0600	XLON	769452660526132
18/05/2023	16:15:00	BST	42	54.0800	XLON	769452660526154
18/05/2023	16:15:00	BST	94	54.0800	XLON	769452660526155
18/05/2023	16:15:18	BST	44	54.0800	XLON	769452660526205
18/05/2023	16:15:53	BST	153	54.0800	XLON	769452660526259
18/05/2023	16:16:01	BST	47	54.0800	XLON	769452660526269
18/05/2023	16:16:01	BST	72	54.0800	XLON	769452660526268
18/05/2023	16:16:06	BST	52	54.0800	XLON	769452660526286
18/05/2023	16:16:06	BST	150	54.0800	XLON	769452660526287
18/05/2023	16:16:09	BST	145	54.0800	XLON	769452660526370
18/05/2023	16:16:12	BST	57	54.0800	XLON	769452660526372
18/05/2023	16:16:14	BST	149	54.0800	XLON	769452660526386
18/05/2023	16:16:16	BST	90	54.0800	XLON	769452660526417
18/05/2023	16:16:16	BST	155	54.0800	XLON	769452660526416
18/05/2023	16:16:20	BST	2	54.0800	XLON	769452660526427
18/05/2023	16:16:23	BST	23	54.0800	XLON	769452660526440
18/05/2023	16:16:23	BST	23	54.0800	XLON	769452660526442
18/05/2023	16:16:23	BST	152	54.0800	XLON	769452660526441
18/05/2023	16:16:26	BST	39	54.0800	XLON	769452660526448
18/05/2023	16:16:28	BST	154	54.0800	XLON	769452660526451
18/05/2023	16:16:30	BST	9	54.0800	XLON	769452660526455
18/05/2023	16:16:33	BST	36	54.0800	XLON	769452660526461
18/05/2023	16:18:12	BST	93	54.1400	XLON	769452660526704
18/05/2023	16:18:12	BST	154	54.1400	XLON	769452660526703
18/05/2023	16:18:17	BST	153	54.1400	XLON	769452660526721
18/05/2023	16:18:20	BST	46	54.1400	XLON	769452660526725
18/05/2023	16:18:23	BST	154	54.1400	XLON	769452660526729
18/05/2023	16:18:26	BST	57	54.1400	XLON	769452660526737
18/05/2023	16:18:26	BST	94	54.1400	XLON	769452660526738
18/05/2023	16:18:31	BST	157	54.1400	XLON	769452660526750
18/05/2023	16:18:35	BST	2	54.1400	XLON	769452660526753
18/05/2023	16:18:35	BST	162	54.1400	XLON	769452660526754
18/05/2023	16:18:42	BST	8	54.1400	XLON	769452660526773
18/05/2023	16:18:42	BST	60	54.1400	XLON	769452660526774
18/05/2023	16:18:47	BST	86	54.1400	XLON	769452660526781
18/05/2023	16:18:50	BST	62	54.1400	XLON	769452660526805
18/05/2023	16:18:52	BST	10	54.1400	XLON	769452660526813
18/05/2023	16:18:57	BST	39	54.1400	XLON	769452660526825
18/05/2023	16:18:57	BST	90	54.1400	XLON	769452660526826
18/05/2023	16:19:02	BST	33	54.1400	XLON	769452660526828
18/05/2023	16:19:02	BST	97	54.1400	XLON	769452660526829
18/05/2023	16:19:05	BST	48	54.1400	XLON	769452660526839
18/05/2023	16:19:05	BST	52	54.1400	XLON	769452660526838
18/05/2023	16:19:16	BST	38	54.1400	XLON	769452660526885
18/05/2023	16:19:16	BST	70	54.1400	XLON	769452660526886
18/05/2023	16:19:24	BST	21	54.1400	XLON	769452660526900
18/05/2023	16:19:30	BST	33	54.1400	XLON	769452660526925
18/05/2023	16:19:30	BST	82	54.1400	XLON	769452660526926
18/05/2023	16:19:33	BST	33	54.1400	XLON	769452660526938
18/05/2023	16:19:33	BST	80	54.1400	XLON	769452660526939
18/05/2023	16:19:38	BST	50	54.1400	XLON	769452660526995
18/05/2023	16:19:48	BST	102	54.1200	XLON	769452660527036
18/05/2023	16:19:48	BST	121	54.1200	XLON	769452660527037
18/05/2023	16:19:48	BST	139	54.1200	XLON	769452660527035
18/05/2023	16:19:48	BST	42	54.1400	XLON	769452660527030
18/05/2023	16:19:53	BST	109	54.1200	XLON	769452660527043
18/05/2023	16:19:56	BST	3	54.1200	XLON	769452660527051
18/05/2023	16:19:56	BST	70	54.1200	XLON	769452660527052
18/05/2023	16:20:38	BST	53	54.1600	XLON	769452660527165
18/05/2023	16:20:43	BST	13	54.1600	XLON	769452660527174
18/05/2023	16:20:54	BST	45	54.1600	XLON	769452660527180
18/05/2023	16:21:12	BST	42	54.1600	XLON	769452660527233
18/05/2023	16:21:12	BST	159	54.1600	XLON	769452660527234
18/05/2023	16:21:26	BST	80	54.1600	XLON	769452660527282
18/05/2023	16:21:26	BST	84	54.1600	XLON	769452660527284
18/05/2023	16:21:26	BST	86	54.1600	XLON	769452660527279
18/05/2023	16:21:26	BST	94	54.1600	XLON	769452660527281
18/05/2023	16:21:26	BST	95	54.1600	XLON	769452660527278
18/05/2023	16:21:26	BST	100	54.1600	XLON	769452660527280
18/05/2023	16:21:26	BST	160	54.1600	XLON	769452660527283
18/05/2023	16:21:33	BST	117	54.1400	XLON	769452660527318
18/05/2023	16:21:33	BST	144	54.1400	XLON	769452660527316
18/05/2023	16:21:33	BST	149	54.1400	XLON	769452660527322
18/05/2023	16:21:33	BST	155	54.1400	XLON	769452660527317
18/05/2023	16:21:33	BST	36	54.1600	XLON	769452660527311
18/05/2023	16:21:33	BST	60	54.1600	XLON	769452660527312
18/05/2023	16:21:33	BST	94	54.1600	XLON	769452660527313
18/05/2023	16:22:25	BST	342	54.1600	XLON	769452660527431
18/05/2023	16:22:25	BST	411	54.1600	XLON	769452660527430
18/05/2023	16:23:18	BST	72	54.1400	XLON	769452660527758
18/05/2023	16:23:18	BST	207	54.1400	XLON	769452660527759
18/05/2023	16:23:26	BST	258	54.1000	XLON	769452660527777
18/05/2023	16:23:51	BST	106	54.0600	XLON	769452660527874
18/05/2023	16:25:20	BST	42	54.0400	XLON	769452660528104
18/05/2023	16:25:20	BST	65	54.0400	XLON	769452660528103
18/05/2023	16:25:20	BST	68	54.0400	XLON	769452660528098
18/05/2023	16:25:20	BST	82	54.0400	XLON	769452660528102
18/05/2023	16:25:20	BST	87	54.0400	XLON	769452660528101
18/05/2023	16:25:20	BST	100	54.0400	XLON	769452660528099
18/05/2023	16:25:20	BST	118	54.0400	XLON	769452660528100
18/05/2023	16:25:25	BST	258	54.0800	XLON	769452660528118
18/05/2023	16:25:54	BST	24	54.0800	XLON	769452660528172
18/05/2023	16:25:54	BST	62	54.0800	XLON	769452660528171
18/05/2023	16:26:03	BST	3	54.0800	XLON	769452660528188
18/05/2023	16:26:03	BST	18	54.0800	XLON	769452660528187
18/05/2023	16:26:03	BST	65	54.0800	XLON	769452660528189
18/05/2023	16:26:11	BST	98	54.0600	XLON	769452660528220
18/05/2023	16:26:11	BST	107	54.0600	XLON	769452660528219
18/05/2023	16:26:11	BST	184	54.0600	XLON	769452660528216
18/05/2023	16:26:11	BST	94	54.0800	XLON	769452660528215
18/05/2023	16:28:01	BST	94	54.1200	XLON	769452660528450
18/05/2023	16:28:14	BST	5	54.1000	XLON	769452660528522
18/05/2023	16:28:14	BST	22	54.1000	XLON	769452660528521
18/05/2023	16:28:14	BST	23	54.1000	XLON	769452660528520
18/05/2023	16:28:14	BST	118	54.1000	XLON	769452660528523
18/05/2023	16:28:14	BST	325	54.1000	XLON	769452660528518
18/05/2023	16:28:14	BST	34	54.1200	XLON	769452660528507
18/05/2023	16:28:15	BST	13	54.1000	XLON	769452660528524
18/05/2023	16:28:17	BST	6	54.1000	XLON	769452660528532
18/05/2023	16:28:17	BST	14	54.1000	XLON	769452660528530
18/05/2023	16:28:17	BST	14	54.1000	XLON	769452660528531
18/05/2023	16:28:17	BST	90	54.1000	XLON	769452660528529
18/05/2023	16:28:17	BST	110	54.1000	XLON	769452660528527
18/05/2023	16:28:17	BST	165	54.1000	XLON	769452660528528
18/05/2023	16:28:17	BST	166	54.1000	XLON	769452660528526
18/05/2023	16:29:39	BST	135	54.1000	XLON	769452660528759

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

POSFLFSTESITLIV

TIDM	IHG
Share Price	US$160.953.21%
Market Cap	$23.83bn

TIDM	IHG
Share Price	US$160.953.21%
Market Cap	$23.83bn

t

Company Information

RNS Metadata

Company Information

RNS Metadata

Transaction in Own Shares