Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

23rd Feb 2023 07:00

RNS Number : 7697Q

InterContinental Hotels Group PLC

23 February 2023

InterContinental Hotels Group PLC (the Company)

Purchase of own shares

The Company announces that on 22 February 2023 it purchased the following number of its ordinary shares of 20340/399pence 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 21 February 2023, as announced on 21 February 2023.

Date of purchase:	22 February 2023

Aggregate number of ordinary shares purchased:	45,515

Lowest price paid per share:	£ 54.2400

Highest price paid per share:	£ 55.1000

Average price paid per share:	£ 54.6658

The Company intends to cancel the purchased shares.

Following the above transaction, the Company has 175,304,255 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); Dan Winter (+44 (0)7423 793 352)

Schedule of Purchases

Shares purchased: 45,515 (ISIN: GB00BHJYC057)

Date of purchases: 22 February 2023

Investment firm: GSI

Aggregated information:

	London Stock Exchange	Cboe BXE	Cboe CXE	Turquoise
Number of ordinary shares purchased	45,515
Highest price paid (per ordinary share)	£ 55.1000
Lowest price paid (per ordinary share)	£ 54.2400
Volume weighted average price paid(per ordinary share)	£ 54.6658

Detailed information:

Transaction Date	Time	Time Zone	Volume	Price (GBP)	Trading Venue	Transaction ID
22/02/2023	09:15:41	GMT	10	54.5000	XLON	716908030605484
22/02/2023	09:15:41	GMT	77	54.5000	XLON	716908030605483
22/02/2023	09:19:04	GMT	58	54.4800	XLON	716908030605796
22/02/2023	09:20:26	GMT	48	54.4800	XLON	716908030605978
22/02/2023	09:20:26	GMT	96	54.4800	XLON	716908030605977
22/02/2023	09:21:14	GMT	214	54.4600	XLON	716908030606097
22/02/2023	09:21:35	GMT	148	54.4800	XLON	716908030606162
22/02/2023	09:24:33	GMT	31	54.4800	XLON	716908030606337
22/02/2023	09:24:33	GMT	45	54.4800	XLON	716908030606336
22/02/2023	09:25:12	GMT	77	54.4800	XLON	716908030606373
22/02/2023	09:28:22	GMT	74	54.4600	XLON	716908030606711
22/02/2023	09:32:17	GMT	102	54.4400	XLON	716908030607190
22/02/2023	09:33:07	GMT	7	54.4200	XLON	716908030607281
22/02/2023	09:33:07	GMT	65	54.4200	XLON	716908030607282
22/02/2023	09:33:07	GMT	100	54.4200	XLON	716908030607280
22/02/2023	09:33:07	GMT	130	54.4200	XLON	716908030607279
22/02/2023	09:34:39	GMT	75	54.4000	XLON	716908030607471
22/02/2023	09:35:59	GMT	45	54.3800	XLON	716908030607619
22/02/2023	09:38:05	GMT	56	54.2800	XLON	716908030607927
22/02/2023	09:38:42	GMT	129	54.2800	XLON	716908030608006
22/02/2023	09:41:12	GMT	15	54.3000	XLON	716908030608298
22/02/2023	09:41:12	GMT	15	54.3000	XLON	716908030608300
22/02/2023	09:41:12	GMT	50	54.3000	XLON	716908030608299
22/02/2023	09:46:18	GMT	257	54.3600	XLON	716908030608830
22/02/2023	09:54:03	GMT	13	54.4600	XLON	716908030609489
22/02/2023	09:54:59	GMT	81	54.4600	XLON	716908030609539
22/02/2023	09:54:59	GMT	126	54.4600	XLON	716908030609536
22/02/2023	09:54:59	GMT	129	54.4600	XLON	716908030609538
22/02/2023	10:00:03	GMT	25	54.4600	XLON	716908030609930
22/02/2023	10:00:11	GMT	49	54.4600	XLON	716908030609952
22/02/2023	10:00:11	GMT	60	54.4600	XLON	716908030609951
22/02/2023	10:00:11	GMT	67	54.4600	XLON	716908030609954
22/02/2023	10:05:07	GMT	67	54.4200	XLON	716908030610351
22/02/2023	10:05:41	GMT	51	54.4000	XLON	716908030610400
22/02/2023	10:07:02	GMT	19	54.4000	XLON	716908030610504
22/02/2023	10:07:02	GMT	45	54.4000	XLON	716908030610502
22/02/2023	10:07:02	GMT	55	54.4000	XLON	716908030610503
22/02/2023	10:07:02	GMT	63	54.4000	XLON	716908030610501
22/02/2023	10:12:17	GMT	145	54.3600	XLON	716908030611049
22/02/2023	10:12:22	GMT	99	54.3400	XLON	716908030611069
22/02/2023	10:16:04	GMT	112	54.3000	XLON	716908030611556
22/02/2023	10:20:32	GMT	151	54.2800	XLON	716908030612096
22/02/2023	10:22:43	GMT	67	54.2600	XLON	716908030612308
22/02/2023	10:23:45	GMT	91	54.2400	XLON	716908030612427
22/02/2023	10:26:14	GMT	74	54.3400	XLON	716908030612599
22/02/2023	10:30:03	GMT	44	54.3400	XLON	716908030612899
22/02/2023	10:30:03	GMT	104	54.3400	XLON	716908030612900
22/02/2023	10:33:23	GMT	75	54.3600	XLON	716908030613130
22/02/2023	10:34:23	GMT	71	54.3000	XLON	716908030613209
22/02/2023	10:37:02	GMT	4	54.3000	XLON	716908030613378
22/02/2023	10:37:02	GMT	45	54.3000	XLON	716908030613379
22/02/2023	10:37:51	GMT	126	54.3200	XLON	716908030613472
22/02/2023	10:37:58	GMT	79	54.2800	XLON	716908030613489
22/02/2023	10:44:12	GMT	49	54.4000	XLON	716908030614106
22/02/2023	10:44:12	GMT	80	54.4000	XLON	716908030614105
22/02/2023	10:46:13	GMT	28	54.4200	XLON	716908030614330
22/02/2023	10:46:13	GMT	48	54.4200	XLON	716908030614331
22/02/2023	10:46:58	GMT	249	54.4200	XLON	716908030614395
22/02/2023	10:46:59	GMT	33	54.4200	XLON	716908030614402
22/02/2023	10:46:59	GMT	58	54.4200	XLON	716908030614401
22/02/2023	10:51:35	GMT	2	54.4400	XLON	716908030615139
22/02/2023	10:51:35	GMT	94	54.4400	XLON	716908030615138
22/02/2023	11:04:31	GMT	11	54.5400	XLON	716908030616158
22/02/2023	11:04:31	GMT	43	54.5400	XLON	716908030616157
22/02/2023	11:04:31	GMT	70	54.5400	XLON	716908030616156
22/02/2023	11:04:50	GMT	72	54.5400	XLON	716908030616167
22/02/2023	11:05:00	GMT	5	54.5200	XLON	716908030616184
22/02/2023	11:05:00	GMT	13	54.5200	XLON	716908030616183
22/02/2023	11:05:00	GMT	30	54.5200	XLON	716908030616185
22/02/2023	11:05:00	GMT	41	54.5200	XLON	716908030616187
22/02/2023	11:05:00	GMT	60	54.5200	XLON	716908030616186
22/02/2023	11:05:00	GMT	115	54.5200	XLON	716908030616182
22/02/2023	11:05:15	GMT	32	54.4800	XLON	716908030616204
22/02/2023	11:05:15	GMT	124	54.4800	XLON	716908030616203
22/02/2023	11:06:02	GMT	111	54.4000	XLON	716908030616257
22/02/2023	11:16:12	GMT	180	54.4600	XLON	716908030617075
22/02/2023	11:17:59	GMT	88	54.4600	XLON	716908030617203
22/02/2023	11:17:59	GMT	107	54.4600	XLON	716908030617201
22/02/2023	11:24:05	GMT	187	54.4400	XLON	716908030617627
22/02/2023	11:33:39	GMT	80	54.4200	XLON	716908030618327
22/02/2023	11:33:39	GMT	120	54.4200	XLON	716908030618326
22/02/2023	11:33:40	GMT	20	54.4200	XLON	716908030618328
22/02/2023	11:34:44	GMT	85	54.4200	XLON	716908030618367
22/02/2023	11:37:11	GMT	66	54.4000	XLON	716908030618562
22/02/2023	11:37:35	GMT	67	54.4000	XLON	716908030618588
22/02/2023	11:38:16	GMT	92	54.3800	XLON	716908030618633
22/02/2023	11:39:09	GMT	7	54.3200	XLON	716908030618718
22/02/2023	11:45:21	GMT	43	54.3800	XLON	716908030619135
22/02/2023	11:45:21	GMT	132	54.3800	XLON	716908030619136
22/02/2023	11:48:27	GMT	94	54.4000	XLON	716908030619319
22/02/2023	11:48:27	GMT	225	54.4000	XLON	716908030619318
22/02/2023	11:50:08	GMT	62	54.3800	XLON	716908030619548
22/02/2023	11:55:17	GMT	66	54.4000	XLON	716908030619877
22/02/2023	11:56:21	GMT	40	54.4000	XLON	716908030619965
22/02/2023	11:56:56	GMT	70	54.4200	XLON	716908030620011
22/02/2023	11:58:59	GMT	83	54.4200	XLON	716908030620103
22/02/2023	11:59:02	GMT	3	54.4200	XLON	716908030620105
22/02/2023	11:59:02	GMT	63	54.4200	XLON	716908030620104
22/02/2023	12:02:16	GMT	22	54.4400	XLON	716908030620413
22/02/2023	12:02:16	GMT	26	54.4400	XLON	716908030620414
22/02/2023	12:02:21	GMT	16	54.4400	XLON	716908030620432
22/02/2023	12:02:21	GMT	22	54.4400	XLON	716908030620431
22/02/2023	12:02:25	GMT	42	54.4400	XLON	716908030620433
22/02/2023	12:02:27	GMT	22	54.4400	XLON	716908030620437
22/02/2023	12:02:29	GMT	45	54.4400	XLON	716908030620440
22/02/2023	12:04:23	GMT	39	54.4800	XLON	716908030620610
22/02/2023	12:04:23	GMT	40	54.4800	XLON	716908030620611
22/02/2023	12:05:53	GMT	22	54.5200	XLON	716908030620780
22/02/2023	12:05:58	GMT	21	54.5200	XLON	716908030620782
22/02/2023	12:05:58	GMT	47	54.5200	XLON	716908030620781
22/02/2023	12:06:47	GMT	57	54.5200	XLON	716908030620815
22/02/2023	12:08:46	GMT	42	54.5200	XLON	716908030620891
22/02/2023	12:08:46	GMT	274	54.5200	XLON	716908030620890
22/02/2023	12:11:50	GMT	71	54.5600	XLON	716908030621097
22/02/2023	12:11:50	GMT	88	54.5600	XLON	716908030621096
22/02/2023	12:11:50	GMT	112	54.5600	XLON	716908030621098
22/02/2023	12:19:14	GMT	2	54.5000	XLON	716908030621536
22/02/2023	12:19:14	GMT	28	54.5000	XLON	716908030621535
22/02/2023	12:19:14	GMT	273	54.5000	XLON	716908030621537
22/02/2023	12:19:38	GMT	12	54.4800	XLON	716908030621584
22/02/2023	12:20:08	GMT	109	54.4600	XLON	716908030621622
22/02/2023	12:25:02	GMT	28	54.4600	XLON	716908030622047
22/02/2023	12:25:12	GMT	6	54.4600	XLON	716908030622066
22/02/2023	12:25:24	GMT	57	54.4600	XLON	716908030622086
22/02/2023	12:25:24	GMT	80	54.4600	XLON	716908030622087
22/02/2023	12:33:45	GMT	42	54.5400	XLON	716908030622670
22/02/2023	12:33:45	GMT	96	54.5400	XLON	716908030622671
22/02/2023	12:34:23	GMT	2	54.5400	XLON	716908030622683
22/02/2023	12:34:23	GMT	26	54.5400	XLON	716908030622685
22/02/2023	12:34:23	GMT	38	54.5400	XLON	716908030622684
22/02/2023	12:36:34	GMT	21	54.5400	XLON	716908030622864
22/02/2023	12:36:34	GMT	60	54.5400	XLON	716908030622863
22/02/2023	12:38:44	GMT	16	54.5600	XLON	716908030622978
22/02/2023	12:38:44	GMT	80	54.5600	XLON	716908030622977
22/02/2023	12:39:55	GMT	9	54.5600	XLON	716908030623032
22/02/2023	12:43:50	GMT	50	54.6400	XLON	716908030623266
22/02/2023	12:43:50	GMT	80	54.6400	XLON	716908030623265
22/02/2023	12:44:43	GMT	16	54.6400	XLON	716908030623298
22/02/2023	12:44:43	GMT	50	54.6400	XLON	716908030623299
22/02/2023	12:45:52	GMT	62	54.6200	XLON	716908030623350
22/02/2023	12:49:02	GMT	19	54.6600	XLON	716908030623521
22/02/2023	12:49:02	GMT	66	54.6600	XLON	716908030623520
22/02/2023	12:49:02	GMT	92	54.6600	XLON	716908030623514
22/02/2023	12:50:15	GMT	86	54.5600	XLON	716908030623601
22/02/2023	12:55:14	GMT	43	54.7000	XLON	716908030623857
22/02/2023	12:55:14	GMT	77	54.7000	XLON	716908030623856
22/02/2023	12:56:32	GMT	163	54.6600	XLON	716908030623932
22/02/2023	12:56:32	GMT	164	54.6600	XLON	716908030623933
22/02/2023	12:57:08	GMT	67	54.6600	XLON	716908030623961
22/02/2023	12:59:36	GMT	1	54.5400	XLON	716908030624075
22/02/2023	12:59:37	GMT	14	54.5400	XLON	716908030624076
22/02/2023	12:59:44	GMT	55	54.5400	XLON	716908030624096
22/02/2023	13:08:48	GMT	37	54.6000	XLON	716908030624780
22/02/2023	13:08:48	GMT	44	54.6000	XLON	716908030624779
22/02/2023	13:08:48	GMT	56	54.6000	XLON	716908030624773
22/02/2023	13:08:48	GMT	77	54.6000	XLON	716908030624778
22/02/2023	13:08:48	GMT	80	54.6000	XLON	716908030624776
22/02/2023	13:08:48	GMT	82	54.6000	XLON	716908030624777
22/02/2023	13:08:48	GMT	158	54.6000	XLON	716908030624774
22/02/2023	13:08:56	GMT	36	54.5800	XLON	716908030624792
22/02/2023	13:08:56	GMT	39	54.5800	XLON	716908030624793
22/02/2023	13:13:24	GMT	79	54.6000	XLON	716908030625094
22/02/2023	13:13:24	GMT	83	54.6000	XLON	716908030625095
22/02/2023	13:24:02	GMT	32	54.6200	XLON	716908030625756
22/02/2023	13:24:02	GMT	69	54.6200	XLON	716908030625758
22/02/2023	13:24:02	GMT	73	54.6200	XLON	716908030625755
22/02/2023	13:24:02	GMT	77	54.6200	XLON	716908030625759
22/02/2023	13:24:02	GMT	82	54.6200	XLON	716908030625757
22/02/2023	13:24:04	GMT	74	54.6200	XLON	716908030625766
22/02/2023	13:24:04	GMT	82	54.6200	XLON	716908030625765
22/02/2023	13:24:13	GMT	66	54.6400	XLON	716908030625782
22/02/2023	13:29:21	GMT	68	54.6400	XLON	716908030626289
22/02/2023	13:29:21	GMT	57	54.6600	XLON	716908030626290
22/02/2023	13:29:26	GMT	43	54.7000	XLON	716908030626318
22/02/2023	13:29:26	GMT	50	54.7000	XLON	716908030626317
22/02/2023	13:29:26	GMT	74	54.7000	XLON	716908030626319
22/02/2023	13:30:05	GMT	109	54.7000	XLON	716908030626335
22/02/2023	13:30:40	GMT	316	54.6800	XLON	716908030626387
22/02/2023	13:31:43	GMT	74	54.6200	XLON	716908030626451
22/02/2023	13:38:33	GMT	15	54.6400	XLON	716908030626880
22/02/2023	13:39:57	GMT	50	54.6400	XLON	716908030627012
22/02/2023	13:39:57	GMT	75	54.6400	XLON	716908030627011
22/02/2023	13:39:57	GMT	80	54.6400	XLON	716908030627006
22/02/2023	13:39:57	GMT	80	54.6400	XLON	716908030627013
22/02/2023	13:39:57	GMT	81	54.6400	XLON	716908030627014
22/02/2023	13:40:01	GMT	48	54.6400	XLON	716908030627017
22/02/2023	13:40:02	GMT	130	54.6600	XLON	716908030627024
22/02/2023	13:41:19	GMT	79	54.7200	XLON	716908030627149
22/02/2023	13:49:51	GMT	57	54.7000	XLON	716908030627916
22/02/2023	13:49:59	GMT	218	54.7000	XLON	716908030627918
22/02/2023	14:00:23	GMT	22	54.7400	XLON	716908030628866
22/02/2023	14:03:14	GMT	62	54.7400	XLON	716908030629201
22/02/2023	14:03:14	GMT	105	54.7400	XLON	716908030629197
22/02/2023	14:03:14	GMT	107	54.7400	XLON	716908030629200
22/02/2023	14:03:14	GMT	113	54.7400	XLON	716908030629199
22/02/2023	14:03:14	GMT	121	54.7400	XLON	716908030629198
22/02/2023	14:05:00	GMT	321	54.7600	XLON	716908030629319
22/02/2023	14:05:00	GMT	323	54.7600	XLON	716908030629321
22/02/2023	14:05:06	GMT	113	54.7600	XLON	716908030629327
22/02/2023	14:05:06	GMT	121	54.7600	XLON	716908030629328
22/02/2023	14:05:09	GMT	32	54.7600	XLON	716908030629330
22/02/2023	14:05:09	GMT	113	54.7600	XLON	716908030629331
22/02/2023	14:05:13	GMT	23	54.7600	XLON	716908030629370
22/02/2023	14:05:30	GMT	307	54.7400	XLON	716908030629397
22/02/2023	14:06:35	GMT	18	54.7400	XLON	716908030629515
22/02/2023	14:09:16	GMT	289	54.7400	XLON	716908030629713
22/02/2023	14:10:19	GMT	42	54.7400	XLON	716908030629846
22/02/2023	14:10:19	GMT	236	54.7400	XLON	716908030629850
22/02/2023	14:10:20	GMT	115	54.7400	XLON	716908030629865
22/02/2023	14:12:15	GMT	27	54.7000	XLON	716908030630047
22/02/2023	14:12:15	GMT	106	54.7000	XLON	716908030630046
22/02/2023	14:15:24	GMT	54	54.7000	XLON	716908030630361
22/02/2023	14:16:03	GMT	30	54.7200	XLON	716908030630486
22/02/2023	14:16:06	GMT	257	54.7200	XLON	716908030630507
22/02/2023	14:16:42	GMT	139	54.6800	XLON	716908030630582
22/02/2023	14:23:41	GMT	25	54.7000	XLON	716908030631149
22/02/2023	14:23:41	GMT	269	54.7000	XLON	716908030631148
22/02/2023	14:23:43	GMT	4	54.7200	XLON	716908030631165
22/02/2023	14:24:08	GMT	10	54.7400	XLON	716908030631196
22/02/2023	14:29:31	GMT	5	54.7800	XLON	716908030631683
22/02/2023	14:29:31	GMT	43	54.7800	XLON	716908030631680
22/02/2023	14:29:31	GMT	68	54.7800	XLON	716908030631681
22/02/2023	14:29:31	GMT	77	54.7800	XLON	716908030631682
22/02/2023	14:29:31	GMT	92	54.7800	XLON	716908030631679
22/02/2023	14:29:31	GMT	126	54.7800	XLON	716908030631684
22/02/2023	14:29:31	GMT	272	54.7800	XLON	716908030631673
22/02/2023	14:29:35	GMT	5	54.7600	XLON	716908030631711
22/02/2023	14:29:36	GMT	93	54.7600	XLON	716908030631721
22/02/2023	14:30:05	GMT	32	54.7400	XLON	716908030631963
22/02/2023	14:30:05	GMT	36	54.7400	XLON	716908030631962
22/02/2023	14:30:32	GMT	21	54.7800	XLON	716908030632172
22/02/2023	14:30:32	GMT	69	54.7800	XLON	716908030632171
22/02/2023	14:30:32	GMT	257	54.7800	XLON	716908030632170
22/02/2023	14:30:34	GMT	92	54.7600	XLON	716908030632189
22/02/2023	14:32:07	GMT	3	54.8200	XLON	716908030632840
22/02/2023	14:32:07	GMT	74	54.8200	XLON	716908030632839
22/02/2023	14:32:55	GMT	42	54.8200	XLON	716908030633144
22/02/2023	14:32:55	GMT	64	54.8200	XLON	716908030633142
22/02/2023	14:32:55	GMT	68	54.8200	XLON	716908030633143
22/02/2023	14:33:44	GMT	35	54.8600	XLON	716908030633448
22/02/2023	14:34:04	GMT	26	54.8600	XLON	716908030633569
22/02/2023	14:34:04	GMT	85	54.8600	XLON	716908030633568
22/02/2023	14:34:04	GMT	149	54.8600	XLON	716908030633567
22/02/2023	14:34:28	GMT	50	54.8800	XLON	716908030633710
22/02/2023	14:34:31	GMT	24	54.8800	XLON	716908030633717
22/02/2023	14:34:50	GMT	108	54.8800	XLON	716908030633856
22/02/2023	14:35:12	GMT	92	54.8600	XLON	716908030634196
22/02/2023	14:35:27	GMT	29	54.8600	XLON	716908030634291
22/02/2023	14:35:27	GMT	63	54.8600	XLON	716908030634290
22/02/2023	14:36:12	GMT	45	54.9200	XLON	716908030634710
22/02/2023	14:36:12	GMT	81	54.9200	XLON	716908030634711
22/02/2023	14:37:00	GMT	99	54.9600	XLON	716908030635003
22/02/2023	14:37:00	GMT	106	54.9600	XLON	716908030635004
22/02/2023	14:37:25	GMT	103	54.9400	XLON	716908030635130
22/02/2023	14:37:25	GMT	106	54.9400	XLON	716908030635132
22/02/2023	14:37:25	GMT	222	54.9400	XLON	716908030635136
22/02/2023	14:38:44	GMT	10	54.9200	XLON	716908030635498
22/02/2023	14:40:14	GMT	99	54.9400	XLON	716908030635848
22/02/2023	14:40:14	GMT	106	54.9400	XLON	716908030635849
22/02/2023	14:40:37	GMT	99	54.9400	XLON	716908030635931
22/02/2023	14:40:40	GMT	99	54.9400	XLON	716908030635939
22/02/2023	14:40:42	GMT	60	54.9200	XLON	716908030635956
22/02/2023	14:40:42	GMT	64	54.9200	XLON	716908030635954
22/02/2023	14:40:42	GMT	92	54.9200	XLON	716908030635953
22/02/2023	14:40:42	GMT	109	54.9200	XLON	716908030635955
22/02/2023	14:42:30	GMT	82	54.9800	XLON	716908030636575
22/02/2023	14:42:30	GMT	99	54.9800	XLON	716908030636576
22/02/2023	14:42:30	GMT	106	54.9800	XLON	716908030636577
22/02/2023	14:42:32	GMT	16	54.9600	XLON	716908030636596
22/02/2023	14:42:32	GMT	269	54.9600	XLON	716908030636597
22/02/2023	14:43:54	GMT	156	54.9600	XLON	716908030637188
22/02/2023	14:44:20	GMT	76	54.9600	XLON	716908030637344
22/02/2023	14:44:20	GMT	208	54.9600	XLON	716908030637341
22/02/2023	14:45:20	GMT	214	54.9600	XLON	716908030637620
22/02/2023	14:47:15	GMT	68	54.9800	XLON	716908030638090
22/02/2023	14:47:39	GMT	116	55.0000	XLON	716908030638186
22/02/2023	14:47:39	GMT	187	55.0000	XLON	716908030638185
22/02/2023	14:49:46	GMT	65	55.1000	XLON	716908030638598
22/02/2023	14:49:46	GMT	88	55.1000	XLON	716908030638600
22/02/2023	14:49:46	GMT	106	55.1000	XLON	716908030638599
22/02/2023	14:49:51	GMT	292	55.0600	XLON	716908030638616
22/02/2023	14:50:05	GMT	75	55.0400	XLON	716908030638677
22/02/2023	14:50:05	GMT	83	55.0400	XLON	716908030638678
22/02/2023	14:50:45	GMT	66	55.0000	XLON	716908030638914
22/02/2023	14:50:45	GMT	80	55.0000	XLON	716908030638913
22/02/2023	14:51:19	GMT	240	55.0000	XLON	716908030639036
22/02/2023	14:52:52	GMT	67	55.0000	XLON	716908030639312
22/02/2023	14:53:02	GMT	6	54.9800	XLON	716908030639363
22/02/2023	14:53:02	GMT	68	54.9800	XLON	716908030639362
22/02/2023	14:53:02	GMT	206	54.9800	XLON	716908030639364
22/02/2023	14:53:33	GMT	181	54.9200	XLON	716908030639483
22/02/2023	14:55:02	GMT	21	54.9000	XLON	716908030639743
22/02/2023	14:55:02	GMT	55	54.9000	XLON	716908030639742
22/02/2023	14:55:02	GMT	63	54.9000	XLON	716908030639752
22/02/2023	14:55:02	GMT	106	54.9000	XLON	716908030639751
22/02/2023	14:56:42	GMT	68	54.8600	XLON	716908030640184
22/02/2023	14:56:42	GMT	69	54.8600	XLON	716908030640186
22/02/2023	14:57:10	GMT	16	54.8600	XLON	716908030640267
22/02/2023	14:57:10	GMT	50	54.8600	XLON	716908030640266
22/02/2023	14:59:50	GMT	55	54.7800	XLON	716908030640752
22/02/2023	14:59:50	GMT	99	54.7800	XLON	716908030640754
22/02/2023	14:59:50	GMT	106	54.7800	XLON	716908030640753
22/02/2023	14:59:55	GMT	55	54.7800	XLON	716908030640804
22/02/2023	14:59:55	GMT	99	54.7800	XLON	716908030640806
22/02/2023	14:59:55	GMT	106	54.7800	XLON	716908030640805
22/02/2023	15:00:02	GMT	154	54.7800	XLON	716908030640897
22/02/2023	15:00:19	GMT	8	54.7800	XLON	716908030640973
22/02/2023	15:00:19	GMT	27	54.7800	XLON	716908030640974
22/02/2023	15:00:19	GMT	37	54.7800	XLON	716908030640975
22/02/2023	15:00:20	GMT	30	54.7800	XLON	716908030640980
22/02/2023	15:00:20	GMT	32	54.7800	XLON	716908030640979
22/02/2023	15:00:20	GMT	99	54.7800	XLON	716908030640978
22/02/2023	15:00:20	GMT	106	54.7800	XLON	716908030640977
22/02/2023	15:02:31	GMT	51	54.7400	XLON	716908030641450
22/02/2023	15:03:00	GMT	99	54.7400	XLON	716908030641544
22/02/2023	15:03:00	GMT	106	54.7400	XLON	716908030641545
22/02/2023	15:03:00	GMT	163	54.7400	XLON	716908030641541
22/02/2023	15:03:01	GMT	5	54.7400	XLON	716908030641546
22/02/2023	15:03:34	GMT	145	54.7200	XLON	716908030641661
22/02/2023	15:04:14	GMT	9	54.7000	XLON	716908030641878
22/02/2023	15:04:14	GMT	100	54.7000	XLON	716908030641877
22/02/2023	15:04:14	GMT	177	54.7000	XLON	716908030641876
22/02/2023	15:05:37	GMT	242	54.7000	XLON	716908030642156
22/02/2023	15:06:14	GMT	96	54.7000	XLON	716908030642336
22/02/2023	15:06:31	GMT	88	54.7000	XLON	716908030642371
22/02/2023	15:06:31	GMT	113	54.7000	XLON	716908030642370
22/02/2023	15:08:19	GMT	79	54.7000	XLON	716908030642697
22/02/2023	15:08:20	GMT	298	54.7000	XLON	716908030642702
22/02/2023	15:09:01	GMT	78	54.7000	XLON	716908030642895
22/02/2023	15:10:00	GMT	67	54.6800	XLON	716908030643102
22/02/2023	15:10:14	GMT	279	54.6400	XLON	716908030643164
22/02/2023	15:10:48	GMT	73	54.6000	XLON	716908030643308
22/02/2023	15:11:39	GMT	284	54.5800	XLON	716908030643542
22/02/2023	15:12:56	GMT	5	54.6000	XLON	716908030643874
22/02/2023	15:13:02	GMT	91	54.6000	XLON	716908030643895
22/02/2023	15:15:10	GMT	40	54.6800	XLON	716908030644298
22/02/2023	15:15:10	GMT	74	54.6800	XLON	716908030644295
22/02/2023	15:15:10	GMT	79	54.6800	XLON	716908030644296
22/02/2023	15:15:10	GMT	80	54.6800	XLON	716908030644297
22/02/2023	15:15:13	GMT	34	54.6800	XLON	716908030644304
22/02/2023	15:15:13	GMT	79	54.6800	XLON	716908030644305
22/02/2023	15:15:59	GMT	70	54.6800	XLON	716908030644424
22/02/2023	15:15:59	GMT	80	54.6800	XLON	716908030644423
22/02/2023	15:15:59	GMT	112	54.6800	XLON	716908030644421
22/02/2023	15:15:59	GMT	200	54.6800	XLON	716908030644422
22/02/2023	15:16:11	GMT	37	54.6800	XLON	716908030644465
22/02/2023	15:16:11	GMT	88	54.6800	XLON	716908030644464
22/02/2023	15:17:49	GMT	71	54.7400	XLON	716908030644810
22/02/2023	15:17:55	GMT	67	54.7400	XLON	716908030644869
22/02/2023	15:18:02	GMT	67	54.7400	XLON	716908030644890
22/02/2023	15:19:42	GMT	146	54.7400	XLON	716908030645140
22/02/2023	15:19:56	GMT	84	54.7400	XLON	716908030645160
22/02/2023	15:19:57	GMT	288	54.7200	XLON	716908030645162
22/02/2023	15:20:46	GMT	45	54.7200	XLON	716908030645320
22/02/2023	15:20:46	GMT	70	54.7200	XLON	716908030645322
22/02/2023	15:20:46	GMT	259	54.7200	XLON	716908030645321
22/02/2023	15:22:51	GMT	146	54.7200	XLON	716908030645646
22/02/2023	15:23:04	GMT	66	54.7200	XLON	716908030645673
22/02/2023	15:23:22	GMT	66	54.7200	XLON	716908030645709
22/02/2023	15:23:40	GMT	66	54.7200	XLON	716908030645751
22/02/2023	15:24:15	GMT	48	54.7400	XLON	716908030645827
22/02/2023	15:24:15	GMT	74	54.7400	XLON	716908030645826
22/02/2023	15:25:57	GMT	94	54.7600	XLON	716908030646056
22/02/2023	15:25:57	GMT	125	54.7600	XLON	716908030646057
22/02/2023	15:25:57	GMT	84	54.7800	XLON	716908030646052
22/02/2023	15:26:16	GMT	49	54.7600	XLON	716908030646084
22/02/2023	15:26:16	GMT	79	54.7600	XLON	716908030646085
22/02/2023	15:27:43	GMT	93	54.7600	XLON	716908030646262
22/02/2023	15:27:43	GMT	99	54.7600	XLON	716908030646260
22/02/2023	15:27:43	GMT	100	54.7600	XLON	716908030646261
22/02/2023	15:27:49	GMT	16	54.7600	XLON	716908030646269
22/02/2023	15:27:49	GMT	50	54.7600	XLON	716908030646268
22/02/2023	15:28:33	GMT	136	54.7400	XLON	716908030646391
22/02/2023	15:28:33	GMT	184	54.7400	XLON	716908030646392
22/02/2023	15:29:43	GMT	76	54.7000	XLON	716908030646618
22/02/2023	15:29:59	GMT	285	54.6800	XLON	716908030646697
22/02/2023	15:30:30	GMT	74	54.7000	XLON	716908030646827
22/02/2023	15:30:30	GMT	76	54.7000	XLON	716908030646828
22/02/2023	15:31:07	GMT	76	54.6800	XLON	716908030647082
22/02/2023	15:31:15	GMT	47	54.6600	XLON	716908030647128
22/02/2023	15:32:14	GMT	59	54.6400	XLON	716908030647278
22/02/2023	15:32:14	GMT	100	54.6400	XLON	716908030647279
22/02/2023	15:33:24	GMT	38	54.6000	XLON	716908030647682
22/02/2023	15:33:24	GMT	41	54.6000	XLON	716908030647683
22/02/2023	15:33:24	GMT	44	54.6000	XLON	716908030647684
22/02/2023	15:34:21	GMT	298	54.6200	XLON	716908030647793
22/02/2023	15:34:33	GMT	10	54.6200	XLON	716908030647814
22/02/2023	15:34:41	GMT	35	54.6200	XLON	716908030647817
22/02/2023	15:35:02	GMT	22	54.6200	XLON	716908030647883
22/02/2023	15:35:02	GMT	59	54.6200	XLON	716908030647882
22/02/2023	15:35:05	GMT	4	54.6200	XLON	716908030647895
22/02/2023	15:35:05	GMT	29	54.6200	XLON	716908030647894
22/02/2023	15:35:06	GMT	26	54.6200	XLON	716908030647903
22/02/2023	15:35:06	GMT	93	54.6200	XLON	716908030647905
22/02/2023	15:35:06	GMT	98	54.6200	XLON	716908030647904
22/02/2023	15:38:13	GMT	15	54.6400	XLON	716908030648444
22/02/2023	15:38:13	GMT	62	54.6400	XLON	716908030648440
22/02/2023	15:38:13	GMT	93	54.6400	XLON	716908030648443
22/02/2023	15:38:13	GMT	100	54.6400	XLON	716908030648442
22/02/2023	15:38:13	GMT	261	54.6400	XLON	716908030648439
22/02/2023	15:38:53	GMT	1	54.6400	XLON	716908030648638
22/02/2023	15:38:53	GMT	5	54.6400	XLON	716908030648636
22/02/2023	15:38:53	GMT	195	54.6400	XLON	716908030648635
22/02/2023	15:39:28	GMT	131	54.6400	XLON	716908030648688
22/02/2023	15:39:37	GMT	29	54.6200	XLON	716908030648857
22/02/2023	15:39:37	GMT	70	54.6200	XLON	716908030648856
22/02/2023	15:41:03	GMT	57	54.6600	XLON	716908030649115
22/02/2023	15:41:03	GMT	132	54.6600	XLON	716908030649116
22/02/2023	15:41:29	GMT	89	54.6600	XLON	716908030649177
22/02/2023	15:41:41	GMT	27	54.6600	XLON	716908030649187
22/02/2023	15:42:03	GMT	56	54.6600	XLON	716908030649251
22/02/2023	15:42:35	GMT	106	54.6600	XLON	716908030649316
22/02/2023	15:43:07	GMT	65	54.6800	XLON	716908030649449
22/02/2023	15:43:07	GMT	98	54.6800	XLON	716908030649450
22/02/2023	15:45:00	GMT	87	54.6800	XLON	716908030649699
22/02/2023	15:45:24	GMT	90	54.7200	XLON	716908030649835
22/02/2023	15:45:44	GMT	13	54.7000	XLON	716908030649930
22/02/2023	15:45:44	GMT	73	54.7000	XLON	716908030649932
22/02/2023	15:45:44	GMT	173	54.7000	XLON	716908030649931
22/02/2023	15:45:44	GMT	68	54.7200	XLON	716908030649926
22/02/2023	15:46:43	GMT	30	54.6800	XLON	716908030650135
22/02/2023	15:46:43	GMT	31	54.6800	XLON	716908030650136
22/02/2023	15:46:43	GMT	112	54.6800	XLON	716908030650134
22/02/2023	15:47:27	GMT	186	54.6600	XLON	716908030650262
22/02/2023	15:48:47	GMT	39	54.6600	XLON	716908030650609
22/02/2023	15:48:47	GMT	100	54.6600	XLON	716908030650608
22/02/2023	15:48:47	GMT	141	54.6600	XLON	716908030650607
22/02/2023	15:49:52	GMT	82	54.6400	XLON	716908030650801
22/02/2023	15:50:55	GMT	18	54.6600	XLON	716908030650949
22/02/2023	15:50:55	GMT	51	54.6600	XLON	716908030650948
22/02/2023	15:51:11	GMT	310	54.6600	XLON	716908030650977
22/02/2023	15:52:22	GMT	69	54.6400	XLON	716908030651152
22/02/2023	15:52:22	GMT	70	54.6400	XLON	716908030651151
22/02/2023	15:52:57	GMT	79	54.6400	XLON	716908030651272
22/02/2023	15:53:56	GMT	67	54.6200	XLON	716908030651399
22/02/2023	15:53:57	GMT	33	54.6200	XLON	716908030651400
22/02/2023	15:53:57	GMT	34	54.6200	XLON	716908030651402
22/02/2023	15:53:57	GMT	60	54.6200	XLON	716908030651401
22/02/2023	15:54:20	GMT	5	54.6000	XLON	716908030651450
22/02/2023	15:55:06	GMT	40	54.6400	XLON	716908030651599
22/02/2023	15:55:06	GMT	53	54.6400	XLON	716908030651598
22/02/2023	15:55:26	GMT	67	54.6400	XLON	716908030651641
22/02/2023	15:55:56	GMT	21	54.6400	XLON	716908030651690
22/02/2023	15:56:45	GMT	100	54.6600	XLON	716908030651854
22/02/2023	15:56:51	GMT	51	54.6600	XLON	716908030651880
22/02/2023	15:56:53	GMT	60	54.6600	XLON	716908030651923
22/02/2023	15:57:49	GMT	93	54.6600	XLON	716908030652069
22/02/2023	15:58:03	GMT	93	54.6600	XLON	716908030652087
22/02/2023	15:58:03	GMT	100	54.6600	XLON	716908030652088
22/02/2023	15:58:11	GMT	11	54.6600	XLON	716908030652098
22/02/2023	15:58:11	GMT	55	54.6600	XLON	716908030652099
22/02/2023	15:58:29	GMT	68	54.6600	XLON	716908030652169
22/02/2023	15:58:58	GMT	4	54.6600	XLON	716908030652260
22/02/2023	15:58:58	GMT	93	54.6600	XLON	716908030652259
22/02/2023	15:59:15	GMT	16	54.6600	XLON	716908030652304
22/02/2023	15:59:15	GMT	53	54.6600	XLON	716908030652305
22/02/2023	15:59:35	GMT	67	54.6600	XLON	716908030652353
22/02/2023	15:59:55	GMT	21	54.6600	XLON	716908030652398
22/02/2023	15:59:55	GMT	47	54.6600	XLON	716908030652397
22/02/2023	16:00:11	GMT	70	54.6600	XLON	716908030652443
22/02/2023	16:00:46	GMT	89	54.7000	XLON	716908030652617
22/02/2023	16:00:55	GMT	68	54.7000	XLON	716908030652653
22/02/2023	16:01:02	GMT	2	54.7000	XLON	716908030652677
22/02/2023	16:01:02	GMT	14	54.7000	XLON	716908030652679
22/02/2023	16:01:02	GMT	52	54.7000	XLON	716908030652678
22/02/2023	16:01:10	GMT	303	54.6800	XLON	716908030652708
22/02/2023	16:03:28	GMT	214	54.6600	XLON	716908030653088
22/02/2023	16:05:47	GMT	266	54.6600	XLON	716908030653522
22/02/2023	16:05:50	GMT	29	54.6600	XLON	716908030653553
22/02/2023	16:05:50	GMT	105	54.6600	XLON	716908030653552
22/02/2023	16:05:51	GMT	8	54.6600	XLON	716908030653567
22/02/2023	16:05:51	GMT	19	54.6600	XLON	716908030653568
22/02/2023	16:05:51	GMT	34	54.6600	XLON	716908030653566
22/02/2023	16:05:51	GMT	43	54.6600	XLON	716908030653565
22/02/2023	16:05:52	GMT	97	54.6800	XLON	716908030653578
22/02/2023	16:06:05	GMT	43	54.6600	XLON	716908030653630
22/02/2023	16:06:22	GMT	5	54.6800	XLON	716908030653737
22/02/2023	16:06:22	GMT	64	54.6800	XLON	716908030653736
22/02/2023	16:06:32	GMT	15	54.6800	XLON	716908030653750
22/02/2023	16:06:32	GMT	53	54.6800	XLON	716908030653751
22/02/2023	16:06:47	GMT	27	54.6800	XLON	716908030653827
22/02/2023	16:06:47	GMT	40	54.6800	XLON	716908030653828
22/02/2023	16:06:50	GMT	295	54.6600	XLON	716908030653830
22/02/2023	16:08:05	GMT	74	54.6600	XLON	716908030654014
22/02/2023	16:08:05	GMT	87	54.6600	XLON	716908030654013
22/02/2023	16:08:08	GMT	11	54.6600	XLON	716908030654031
22/02/2023	16:08:08	GMT	15	54.6600	XLON	716908030654030
22/02/2023	16:08:09	GMT	2	54.6600	XLON	716908030654047
22/02/2023	16:08:50	GMT	66	54.6800	XLON	716908030654192
22/02/2023	16:11:18	GMT	3	54.7000	XLON	716908030654565
22/02/2023	16:11:18	GMT	56	54.7000	XLON	716908030654567
22/02/2023	16:11:18	GMT	56	54.7000	XLON	716908030654568
22/02/2023	16:11:18	GMT	93	54.7000	XLON	716908030654569
22/02/2023	16:11:18	GMT	140	54.7000	XLON	716908030654566
22/02/2023	16:11:31	GMT	10	54.7000	XLON	716908030654590
22/02/2023	16:11:31	GMT	96	54.7000	XLON	716908030654589
22/02/2023	16:12:31	GMT	51	54.7000	XLON	716908030654757
22/02/2023	16:12:31	GMT	80	54.7000	XLON	716908030654761
22/02/2023	16:12:31	GMT	107	54.7000	XLON	716908030654762
22/02/2023	16:12:31	GMT	108	54.7000	XLON	716908030654763
22/02/2023	16:12:31	GMT	138	54.7000	XLON	716908030654758
22/02/2023	16:12:55	GMT	63	54.6600	XLON	716908030654823
22/02/2023	16:12:55	GMT	237	54.6600	XLON	716908030654822
22/02/2023	16:13:51	GMT	92	54.6400	XLON	716908030655093
22/02/2023	16:14:02	GMT	69	54.6600	XLON	716908030655143
22/02/2023	16:14:32	GMT	11	54.6600	XLON	716908030655266
22/02/2023	16:14:32	GMT	100	54.6600	XLON	716908030655267
22/02/2023	16:14:41	GMT	75	54.6600	XLON	716908030655326
22/02/2023	16:14:50	GMT	8	54.6600	XLON	716908030655353
22/02/2023	16:14:50	GMT	165	54.6600	XLON	716908030655354
22/02/2023	16:17:02	GMT	58	54.6400	XLON	716908030655807
22/02/2023	16:17:02	GMT	62	54.6400	XLON	716908030655809
22/02/2023	16:17:02	GMT	93	54.6400	XLON	716908030655808
22/02/2023	16:18:16	GMT	317	54.6600	XLON	716908030656043
22/02/2023	16:18:20	GMT	93	54.6600	XLON	716908030656053
22/02/2023	16:18:31	GMT	55	54.6600	XLON	716908030656115
22/02/2023	16:18:40	GMT	143	54.6600	XLON	716908030656132
22/02/2023	16:20:02	GMT	28	54.6600	XLON	716908030656373
22/02/2023	16:20:02	GMT	51	54.6600	XLON	716908030656374
22/02/2023	16:20:04	GMT	92	54.6400	XLON	716908030656384
22/02/2023	16:20:04	GMT	100	54.6400	XLON	716908030656383
22/02/2023	16:20:30	GMT	215	54.6200	XLON	716908030656522
22/02/2023	16:20:42	GMT	67	54.6400	XLON	716908030656628
22/02/2023	16:21:49	GMT	215	54.6200	XLON	716908030656920
22/02/2023	16:21:58	GMT	80	54.6200	XLON	716908030656947
22/02/2023	16:23:40	GMT	72	54.6600	XLON	716908030657219
22/02/2023	16:23:51	GMT	67	54.6600	XLON	716908030657242
22/02/2023	16:24:02	GMT	7	54.6400	XLON	716908030657264
22/02/2023	16:24:02	GMT	89	54.6400	XLON	716908030657267
22/02/2023	16:24:02	GMT	281	54.6400	XLON	716908030657265
22/02/2023	16:25:17	GMT	59	54.6000	XLON	716908030657578
22/02/2023	16:25:17	GMT	113	54.6000	XLON	716908030657577
22/02/2023	16:25:40	GMT	18	54.6000	XLON	716908030657668
22/02/2023	16:25:47	GMT	16	54.6000	XLON	716908030657693
22/02/2023	16:25:58	GMT	113	54.6000	XLON	716908030657722
22/02/2023	16:25:59	GMT	49	54.6000	XLON	716908030657727
22/02/2023	16:26:03	GMT	124	54.6000	XLON	716908030657776
22/02/2023	16:27:25	GMT	103	54.6000	XLON	716908030658134
22/02/2023	16:27:26	GMT	230	54.5800	XLON	716908030658139
22/02/2023	16:28:01	GMT	15	54.5800	XLON	716908030658371
22/02/2023	16:28:01	GMT	115	54.5800	XLON	716908030658370
22/02/2023	16:28:30	GMT	2	54.5600	XLON	716908030658509
22/02/2023	16:28:35	GMT	58	54.5600	XLON	716908030658547
22/02/2023	16:28:35	GMT	68	54.5600	XLON	716908030658551
22/02/2023	16:28:37	GMT	43	54.5600	XLON	716908030658553
22/02/2023	16:29:12	GMT	11	54.5600	XLON	716908030658710
22/02/2023	16:29:30	GMT	7	54.5800	XLON	716908030658782
22/02/2023	16:29:30	GMT	127	54.5800	XLON	716908030658781
22/02/2023	16:29:33	GMT	22	54.5800	XLON	716908030658795
22/02/2023	16:29:33	GMT	38	54.5800	XLON	716908030658794

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

POSFLFVAFLIFFIV

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53