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

22nd Feb 2023 07:00

RNS Number : 6307Q

InterContinental Hotels Group PLC

22 February 2023

InterContinental Hotels Group PLC (the Company)

Purchase of own shares

The Company announces that on 21 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:	21 February 2023

Aggregate number of ordinary shares purchased:	43,548

Lowest price paid per share:	£ 54.9400

Highest price paid per share:	£ 55.6800

Average price paid per share:	£ 55.2582

The Company intends to cancel the purchased shares.

Following the above transaction, the Company has 175,349,770 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: 43,548 (ISIN: GB00BHJYC057)

Date of purchases: 21 February 2023

Investment firm: GSI

Aggregated information:

	London Stock Exchange	Cboe BXE	Cboe CXE	Turquoise
Number of ordinary shares purchased	43,548
Highest price paid (per ordinary share)	£ 55.6800
Lowest price paid (per ordinary share)	£ 54.9400
Volume weighted average price paid(per ordinary share)	£ 55.2582

Detailed information:

Transaction Date	Time	Time Zone	Volume	Price (GBP)	Trading Venue	Transaction ID
21/02/2023	08:32:05	GMT	15	55.3000	XLON	716289555304973
21/02/2023	08:32:05	GMT	55	55.3000	XLON	716289555304972
21/02/2023	08:32:52	GMT	95	55.2600	XLON	716289555305082
21/02/2023	08:36:44	GMT	90	55.3200	XLON	716289555305564
21/02/2023	08:38:05	GMT	13	55.4400	XLON	716289555305773
21/02/2023	08:38:05	GMT	61	55.4400	XLON	716289555305772
21/02/2023	08:38:05	GMT	62	55.4400	XLON	716289555305771
21/02/2023	08:38:39	GMT	21	55.4000	XLON	716289555305850
21/02/2023	08:38:39	GMT	62	55.4000	XLON	716289555305851
21/02/2023	08:40:03	GMT	55	55.4200	XLON	716289555306025
21/02/2023	08:40:03	GMT	115	55.4200	XLON	716289555306024
21/02/2023	08:41:40	GMT	94	55.3800	XLON	716289555306132
21/02/2023	08:42:17	GMT	213	55.3600	XLON	716289555306201
21/02/2023	08:42:21	GMT	41	55.3000	XLON	716289555306218
21/02/2023	08:42:21	GMT	62	55.3000	XLON	716289555306217
21/02/2023	08:42:21	GMT	132	55.3000	XLON	716289555306215
21/02/2023	08:44:44	GMT	71	55.2600	XLON	716289555306436
21/02/2023	08:44:48	GMT	80	55.1800	XLON	716289555306450
21/02/2023	08:44:48	GMT	113	55.1800	XLON	716289555306449
21/02/2023	08:45:06	GMT	103	55.0800	XLON	716289555306485
21/02/2023	08:47:53	GMT	179	54.9600	XLON	716289555306894
21/02/2023	08:50:31	GMT	16	54.9400	XLON	716289555307163
21/02/2023	08:50:31	GMT	58	54.9400	XLON	716289555307162
21/02/2023	08:57:54	GMT	81	54.9400	XLON	716289555307714
21/02/2023	09:02:01	GMT	62	55.0200	XLON	716289555308310
21/02/2023	09:02:01	GMT	218	55.0200	XLON	716289555308309
21/02/2023	09:02:01	GMT	11	55.0400	XLON	716289555308311
21/02/2023	09:05:01	GMT	30	55.0600	XLON	716289555308543
21/02/2023	09:05:01	GMT	61	55.0600	XLON	716289555308542
21/02/2023	09:05:45	GMT	45	55.0600	XLON	716289555308580
21/02/2023	09:06:05	GMT	319	55.0200	XLON	716289555308611
21/02/2023	09:06:05	GMT	17	55.0600	XLON	716289555308609
21/02/2023	09:06:05	GMT	24	55.0600	XLON	716289555308606
21/02/2023	09:06:05	GMT	62	55.0600	XLON	716289555308607
21/02/2023	09:06:05	GMT	69	55.0600	XLON	716289555308608
21/02/2023	09:11:14	GMT	8	55.0200	XLON	716289555309078
21/02/2023	09:11:14	GMT	61	55.0200	XLON	716289555309077
21/02/2023	09:11:14	GMT	128	55.0400	XLON	716289555309066
21/02/2023	09:11:20	GMT	73	55.0000	XLON	716289555309109
21/02/2023	09:12:10	GMT	134	55.0400	XLON	716289555309178
21/02/2023	09:15:43	GMT	16	55.1400	XLON	716289555309462
21/02/2023	09:15:43	GMT	191	55.1400	XLON	716289555309463
21/02/2023	09:20:21	GMT	85	55.2200	XLON	716289555309790
21/02/2023	09:21:49	GMT	26	55.2600	XLON	716289555309918
21/02/2023	09:21:49	GMT	31	55.2600	XLON	716289555309920
21/02/2023	09:21:49	GMT	62	55.2600	XLON	716289555309919
21/02/2023	09:21:49	GMT	121	55.2800	XLON	716289555309916
21/02/2023	09:24:11	GMT	266	55.4600	XLON	716289555310133
21/02/2023	09:26:16	GMT	118	55.5200	XLON	716289555310434
21/02/2023	09:29:06	GMT	122	55.5400	XLON	716289555310758
21/02/2023	09:30:00	GMT	102	55.4800	XLON	716289555310862
21/02/2023	09:33:00	GMT	49	55.6400	XLON	716289555311369
21/02/2023	09:33:00	GMT	73	55.6400	XLON	716289555311368
21/02/2023	09:34:09	GMT	38	55.6200	XLON	716289555311585
21/02/2023	09:34:09	GMT	73	55.6200	XLON	716289555311592
21/02/2023	09:34:09	GMT	114	55.6200	XLON	716289555311586
21/02/2023	09:34:38	GMT	75	55.6000	XLON	716289555311638
21/02/2023	09:38:28	GMT	70	55.6000	XLON	716289555312124
21/02/2023	09:41:18	GMT	226	55.6800	XLON	716289555312342
21/02/2023	09:43:02	GMT	50	55.6600	XLON	716289555312488
21/02/2023	09:45:10	GMT	14	55.6200	XLON	716289555312668
21/02/2023	09:45:20	GMT	37	55.5600	XLON	716289555312679
21/02/2023	09:45:39	GMT	87	55.5200	XLON	716289555312727
21/02/2023	09:46:49	GMT	44	55.4400	XLON	716289555312812
21/02/2023	09:48:48	GMT	76	55.4600	XLON	716289555313116
21/02/2023	09:48:48	GMT	80	55.4600	XLON	716289555313113
21/02/2023	09:48:48	GMT	147	55.4600	XLON	716289555313114
21/02/2023	09:49:35	GMT	29	55.4200	XLON	716289555313165
21/02/2023	09:49:35	GMT	96	55.4200	XLON	716289555313164
21/02/2023	09:54:56	GMT	3	55.5200	XLON	716289555313691
21/02/2023	09:54:56	GMT	105	55.5200	XLON	716289555313690
21/02/2023	09:54:56	GMT	112	55.5200	XLON	716289555313686
21/02/2023	09:55:44	GMT	92	55.4800	XLON	716289555313785
21/02/2023	09:55:44	GMT	175	55.4800	XLON	716289555313784
21/02/2023	09:59:15	GMT	108	55.4200	XLON	716289555314001
21/02/2023	10:03:16	GMT	211	55.4600	XLON	716289555314446
21/02/2023	10:04:42	GMT	70	55.4200	XLON	716289555314582
21/02/2023	10:24:32	GMT	119	55.2800	XLON	716289555316631
21/02/2023	10:45:23	GMT	122	55.3200	XLON	716289555318249
21/02/2023	10:50:56	GMT	17	55.4400	XLON	716289555318678
21/02/2023	10:50:56	GMT	107	55.4400	XLON	716289555318677
21/02/2023	10:50:56	GMT	121	55.4400	XLON	716289555318674
21/02/2023	10:51:42	GMT	262	55.4000	XLON	716289555318802
21/02/2023	10:53:29	GMT	6	55.3200	XLON	716289555318995
21/02/2023	10:53:29	GMT	25	55.3200	XLON	716289555318991
21/02/2023	10:53:29	GMT	26	55.3200	XLON	716289555318992
21/02/2023	10:53:29	GMT	61	55.3200	XLON	716289555318993
21/02/2023	10:53:29	GMT	62	55.3200	XLON	716289555318994
21/02/2023	10:53:30	GMT	5	55.3200	XLON	716289555318999
21/02/2023	10:53:30	GMT	24	55.3200	XLON	716289555319000
21/02/2023	10:53:30	GMT	28	55.3200	XLON	716289555319001
21/02/2023	10:53:30	GMT	32	55.3200	XLON	716289555318998
21/02/2023	10:53:30	GMT	54	55.3200	XLON	716289555319002
21/02/2023	10:53:30	GMT	61	55.3200	XLON	716289555318997
21/02/2023	10:53:30	GMT	62	55.3200	XLON	716289555318996
21/02/2023	10:53:43	GMT	24	55.2800	XLON	716289555319036
21/02/2023	10:53:43	GMT	67	55.2800	XLON	716289555319035
21/02/2023	10:53:43	GMT	98	55.2800	XLON	716289555319037
21/02/2023	10:54:25	GMT	297	55.3000	XLON	716289555319111
21/02/2023	10:56:36	GMT	49	55.3400	XLON	716289555319224
21/02/2023	10:56:36	GMT	252	55.3400	XLON	716289555319223
21/02/2023	10:58:43	GMT	129	55.3400	XLON	716289555319432
21/02/2023	11:01:11	GMT	90	55.3200	XLON	716289555319570
21/02/2023	11:05:04	GMT	11	55.3400	XLON	716289555319818
21/02/2023	11:05:04	GMT	70	55.3400	XLON	716289555319819
21/02/2023	11:06:33	GMT	6	55.3200	XLON	716289555319904
21/02/2023	11:06:33	GMT	139	55.3200	XLON	716289555319903
21/02/2023	11:06:40	GMT	29	55.3200	XLON	716289555319915
21/02/2023	11:06:40	GMT	220	55.3200	XLON	716289555319916
21/02/2023	11:06:42	GMT	16	55.3200	XLON	716289555319928
21/02/2023	11:06:42	GMT	51	55.3200	XLON	716289555319927
21/02/2023	11:06:42	GMT	231	55.3200	XLON	716289555319926
21/02/2023	11:06:44	GMT	30	55.3200	XLON	716289555319933
21/02/2023	11:06:44	GMT	66	55.3200	XLON	716289555319932
21/02/2023	11:14:10	GMT	3	55.3200	XLON	716289555320422
21/02/2023	11:14:21	GMT	125	55.3200	XLON	716289555320430
21/02/2023	11:15:26	GMT	8	55.3400	XLON	716289555320482
21/02/2023	11:15:26	GMT	300	55.3400	XLON	716289555320481
21/02/2023	11:17:34	GMT	37	55.3200	XLON	716289555320580
21/02/2023	11:17:34	GMT	239	55.3200	XLON	716289555320579
21/02/2023	11:17:39	GMT	92	55.3200	XLON	716289555320590
21/02/2023	11:18:39	GMT	13	55.3200	XLON	716289555320638
21/02/2023	11:18:51	GMT	12	55.3200	XLON	716289555320644
21/02/2023	11:18:51	GMT	62	55.3200	XLON	716289555320643
21/02/2023	11:19:39	GMT	87	55.3200	XLON	716289555320695
21/02/2023	11:19:42	GMT	185	55.3200	XLON	716289555320710
21/02/2023	11:19:48	GMT	93	55.3200	XLON	716289555320715
21/02/2023	11:21:05	GMT	71	55.3200	XLON	716289555320785
21/02/2023	11:22:45	GMT	16	55.3400	XLON	716289555320890
21/02/2023	11:22:45	GMT	113	55.3400	XLON	716289555320889
21/02/2023	11:22:45	GMT	188	55.3400	XLON	716289555320888
21/02/2023	11:22:56	GMT	172	55.3400	XLON	716289555321001
21/02/2023	11:31:44	GMT	141	55.3200	XLON	716289555321525
21/02/2023	11:32:12	GMT	74	55.3000	XLON	716289555321574
21/02/2023	11:39:01	GMT	86	55.3200	XLON	716289555322020
21/02/2023	11:40:37	GMT	5	55.3200	XLON	716289555322109
21/02/2023	11:40:37	GMT	76	55.3200	XLON	716289555322110
21/02/2023	11:50:31	GMT	143	55.3200	XLON	716289555322694
21/02/2023	11:57:07	GMT	134	55.3000	XLON	716289555322944
21/02/2023	12:00:10	GMT	27	55.2600	XLON	716289555323090
21/02/2023	12:01:53	GMT	67	55.2600	XLON	716289555323278
21/02/2023	12:03:03	GMT	2	55.1800	XLON	716289555323415
21/02/2023	12:03:03	GMT	13	55.1800	XLON	716289555323412
21/02/2023	12:03:03	GMT	25	55.1800	XLON	716289555323411
21/02/2023	12:03:03	GMT	33	55.1800	XLON	716289555323413
21/02/2023	12:03:03	GMT	65	55.1800	XLON	716289555323410
21/02/2023	12:03:03	GMT	65	55.1800	XLON	716289555323414
21/02/2023	12:03:28	GMT	148	55.1000	XLON	716289555323465
21/02/2023	12:09:21	GMT	172	55.1000	XLON	716289555323763
21/02/2023	12:11:38	GMT	60	55.1000	XLON	716289555323892
21/02/2023	12:12:55	GMT	1	55.0800	XLON	716289555323973
21/02/2023	12:12:55	GMT	229	55.0800	XLON	716289555323974
21/02/2023	12:15:30	GMT	12	55.0400	XLON	716289555324206
21/02/2023	12:15:30	GMT	54	55.0400	XLON	716289555324207
21/02/2023	12:18:46	GMT	39	55.1200	XLON	716289555324478
21/02/2023	12:18:46	GMT	60	55.1200	XLON	716289555324477
21/02/2023	12:18:46	GMT	69	55.1200	XLON	716289555324476
21/02/2023	12:19:13	GMT	39	55.0800	XLON	716289555324496
21/02/2023	12:19:13	GMT	60	55.0800	XLON	716289555324497
21/02/2023	12:19:13	GMT	36	55.1000	XLON	716289555324502
21/02/2023	12:19:13	GMT	39	55.1000	XLON	716289555324498
21/02/2023	12:19:13	GMT	60	55.1000	XLON	716289555324499
21/02/2023	12:19:13	GMT	60	55.1000	XLON	716289555324500
21/02/2023	12:19:13	GMT	69	55.1000	XLON	716289555324501
21/02/2023	12:19:13	GMT	264	55.1000	XLON	716289555324492
21/02/2023	12:19:17	GMT	6	55.0600	XLON	716289555324505
21/02/2023	12:19:17	GMT	63	55.0600	XLON	716289555324504
21/02/2023	12:19:17	GMT	133	55.0600	XLON	716289555324503
21/02/2023	12:31:12	GMT	234	55.0600	XLON	716289555325491
21/02/2023	12:38:21	GMT	122	55.0200	XLON	716289555325936
21/02/2023	12:41:02	GMT	121	55.0200	XLON	716289555326101
21/02/2023	12:41:05	GMT	8	55.0200	XLON	716289555326107
21/02/2023	12:42:20	GMT	10	55.1200	XLON	716289555326230
21/02/2023	12:42:21	GMT	32	55.1200	XLON	716289555326231
21/02/2023	12:42:21	GMT	51	55.1200	XLON	716289555326232
21/02/2023	12:42:22	GMT	48	55.1200	XLON	716289555326233
21/02/2023	12:42:22	GMT	92	55.1200	XLON	716289555326234
21/02/2023	12:43:17	GMT	4	55.1000	XLON	716289555326288
21/02/2023	12:43:17	GMT	29	55.1000	XLON	716289555326286
21/02/2023	12:43:17	GMT	60	55.1000	XLON	716289555326287
21/02/2023	12:43:26	GMT	17	55.1000	XLON	716289555326290
21/02/2023	12:43:26	GMT	30	55.1000	XLON	716289555326291
21/02/2023	12:43:26	GMT	95	55.1000	XLON	716289555326292
21/02/2023	12:45:22	GMT	20	55.0400	XLON	716289555326359
21/02/2023	12:45:22	GMT	254	55.0400	XLON	716289555326360
21/02/2023	12:52:26	GMT	5	55.1200	XLON	716289555326785
21/02/2023	12:52:26	GMT	31	55.1200	XLON	716289555326783
21/02/2023	12:52:26	GMT	60	55.1200	XLON	716289555326784
21/02/2023	12:58:35	GMT	237	55.1600	XLON	716289555327031
21/02/2023	12:59:45	GMT	14	55.1200	XLON	716289555327096
21/02/2023	12:59:45	GMT	62	55.1200	XLON	716289555327095
21/02/2023	13:00:37	GMT	73	55.1000	XLON	716289555327139
21/02/2023	13:02:01	GMT	195	55.0600	XLON	716289555327251
21/02/2023	13:04:35	GMT	129	55.1000	XLON	716289555327456
21/02/2023	13:07:14	GMT	104	55.0800	XLON	716289555327561
21/02/2023	13:07:53	GMT	17	55.1600	XLON	716289555327641
21/02/2023	13:07:53	GMT	17	55.1600	XLON	716289555327642
21/02/2023	13:07:53	GMT	60	55.1600	XLON	716289555327643
21/02/2023	13:12:08	GMT	23	55.1400	XLON	716289555327968
21/02/2023	13:12:08	GMT	35	55.1400	XLON	716289555327967
21/02/2023	13:12:08	GMT	60	55.1400	XLON	716289555327966
21/02/2023	13:12:08	GMT	72	55.1400	XLON	716289555327962
21/02/2023	13:12:08	GMT	118	55.1400	XLON	716289555327961
21/02/2023	13:15:14	GMT	147	55.0800	XLON	716289555328154
21/02/2023	13:16:02	GMT	77	55.0800	XLON	716289555328228
21/02/2023	13:24:15	GMT	128	55.0600	XLON	716289555328925
21/02/2023	13:25:12	GMT	111	55.0600	XLON	716289555329028
21/02/2023	13:27:29	GMT	38	55.1200	XLON	716289555329218
21/02/2023	13:27:29	GMT	45	55.1200	XLON	716289555329222
21/02/2023	13:27:29	GMT	51	55.1200	XLON	716289555329220
21/02/2023	13:27:29	GMT	60	55.1200	XLON	716289555329219
21/02/2023	13:27:29	GMT	60	55.1200	XLON	716289555329221
21/02/2023	13:27:29	GMT	79	55.1200	XLON	716289555329223
21/02/2023	13:27:34	GMT	21	55.1200	XLON	716289555329246
21/02/2023	13:27:34	GMT	37	55.1200	XLON	716289555329245
21/02/2023	13:27:34	GMT	39	55.1200	XLON	716289555329244
21/02/2023	13:27:40	GMT	27	55.1000	XLON	716289555329262
21/02/2023	13:27:40	GMT	60	55.1000	XLON	716289555329261
21/02/2023	13:27:40	GMT	203	55.1000	XLON	716289555329259
21/02/2023	13:31:10	GMT	67	55.1400	XLON	716289555329631
21/02/2023	13:31:14	GMT	22	55.1400	XLON	716289555329646
21/02/2023	13:31:27	GMT	22	55.1400	XLON	716289555329672
21/02/2023	13:31:33	GMT	32	55.1200	XLON	716289555329694
21/02/2023	13:32:22	GMT	75	55.1000	XLON	716289555329729
21/02/2023	13:32:22	GMT	62	55.1200	XLON	716289555329723
21/02/2023	13:32:22	GMT	218	55.1200	XLON	716289555329724
21/02/2023	13:36:27	GMT	51	55.1200	XLON	716289555330018
21/02/2023	13:38:21	GMT	70	55.1400	XLON	716289555330155
21/02/2023	13:40:19	GMT	56	55.1600	XLON	716289555330265
21/02/2023	13:40:19	GMT	67	55.1600	XLON	716289555330266
21/02/2023	13:40:30	GMT	296	55.1400	XLON	716289555330283
21/02/2023	13:44:09	GMT	85	55.0800	XLON	716289555330607
21/02/2023	13:49:20	GMT	67	55.1000	XLON	716289555331171
21/02/2023	13:49:20	GMT	112	55.1000	XLON	716289555331170
21/02/2023	13:49:35	GMT	75	55.0800	XLON	716289555331187
21/02/2023	13:49:35	GMT	249	55.0800	XLON	716289555331186
21/02/2023	13:51:02	GMT	128	55.0600	XLON	716289555331308
21/02/2023	13:51:26	GMT	67	55.0200	XLON	716289555331372
21/02/2023	13:51:26	GMT	67	55.0200	XLON	716289555331373
21/02/2023	13:51:26	GMT	75	55.0200	XLON	716289555331374
21/02/2023	13:51:26	GMT	556	55.0200	XLON	716289555331375
21/02/2023	13:57:10	GMT	314	55.0000	XLON	716289555331811
21/02/2023	13:57:12	GMT	42	55.0200	XLON	716289555331833
21/02/2023	13:57:12	GMT	48	55.0200	XLON	716289555331831
21/02/2023	13:57:12	GMT	144	55.0200	XLON	716289555331830
21/02/2023	13:57:12	GMT	259	55.0200	XLON	716289555331834
21/02/2023	13:57:12	GMT	346	55.0200	XLON	716289555331829
21/02/2023	13:57:13	GMT	3	55.0200	XLON	716289555331836
21/02/2023	13:57:13	GMT	84	55.0200	XLON	716289555331835
21/02/2023	13:57:25	GMT	319	55.0000	XLON	716289555331849
21/02/2023	13:57:43	GMT	173	55.0000	XLON	716289555331888
21/02/2023	13:57:59	GMT	155	55.0000	XLON	716289555331924
21/02/2023	13:58:02	GMT	125	55.0000	XLON	716289555331931
21/02/2023	13:58:07	GMT	119	55.0000	XLON	716289555331939
21/02/2023	13:58:29	GMT	49	55.0200	XLON	716289555331984
21/02/2023	13:58:29	GMT	56	55.0200	XLON	716289555331983
21/02/2023	13:58:30	GMT	35	55.0200	XLON	716289555331987
21/02/2023	13:58:30	GMT	40	55.0200	XLON	716289555331986
21/02/2023	13:58:33	GMT	175	55.0000	XLON	716289555331989
21/02/2023	13:58:38	GMT	70	55.0000	XLON	716289555332003
21/02/2023	13:58:42	GMT	9	55.0000	XLON	716289555332009
21/02/2023	13:58:42	GMT	20	55.0000	XLON	716289555332008
21/02/2023	13:59:08	GMT	40	55.0000	XLON	716289555332020
21/02/2023	13:59:29	GMT	95	55.0200	XLON	716289555332054
21/02/2023	14:00:06	GMT	69	55.0000	XLON	716289555332093
21/02/2023	14:00:30	GMT	69	55.0000	XLON	716289555332117
21/02/2023	14:00:43	GMT	42	55.0000	XLON	716289555332140
21/02/2023	14:00:44	GMT	44	55.0000	XLON	716289555332141
21/02/2023	14:00:48	GMT	3	55.0000	XLON	716289555332144
21/02/2023	14:01:30	GMT	45	55.0000	XLON	716289555332222
21/02/2023	14:02:14	GMT	23	55.0000	XLON	716289555332285
21/02/2023	14:02:45	GMT	33	55.0000	XLON	716289555332308
21/02/2023	14:04:06	GMT	76	55.0000	XLON	716289555332432
21/02/2023	14:05:30	GMT	40	55.0400	XLON	716289555332637
21/02/2023	14:05:32	GMT	37	55.0400	XLON	716289555332658
21/02/2023	14:05:33	GMT	32	55.0400	XLON	716289555332659
21/02/2023	14:05:33	GMT	40	55.0400	XLON	716289555332661
21/02/2023	14:05:33	GMT	67	55.0400	XLON	716289555332662
21/02/2023	14:05:33	GMT	93	55.0400	XLON	716289555332663
21/02/2023	14:05:42	GMT	37	55.0400	XLON	716289555332669
21/02/2023	14:05:42	GMT	84	55.0400	XLON	716289555332670
21/02/2023	14:06:30	GMT	3	55.0200	XLON	716289555332770
21/02/2023	14:06:30	GMT	193	55.0200	XLON	716289555332771
21/02/2023	14:06:30	GMT	37	55.0400	XLON	716289555332775
21/02/2023	14:06:30	GMT	40	55.0400	XLON	716289555332772
21/02/2023	14:06:30	GMT	51	55.0400	XLON	716289555332776
21/02/2023	14:06:30	GMT	75	55.0400	XLON	716289555332774
21/02/2023	14:06:30	GMT	80	55.0400	XLON	716289555332777
21/02/2023	14:06:30	GMT	84	55.0400	XLON	716289555332773
21/02/2023	14:06:35	GMT	37	55.0400	XLON	716289555332780
21/02/2023	14:06:35	GMT	37	55.0400	XLON	716289555332783
21/02/2023	14:06:35	GMT	45	55.0400	XLON	716289555332778
21/02/2023	14:06:35	GMT	75	55.0400	XLON	716289555332781
21/02/2023	14:06:35	GMT	84	55.0400	XLON	716289555332779
21/02/2023	14:06:36	GMT	21	55.0400	XLON	716289555332785
21/02/2023	14:06:37	GMT	38	55.0400	XLON	716289555332786
21/02/2023	14:06:37	GMT	42	55.0400	XLON	716289555332792
21/02/2023	14:06:38	GMT	7	55.0400	XLON	716289555332793
21/02/2023	14:06:38	GMT	17	55.0400	XLON	716289555332794
21/02/2023	14:06:39	GMT	42	55.0400	XLON	716289555332798
21/02/2023	14:07:01	GMT	57	55.0400	XLON	716289555332826
21/02/2023	14:08:25	GMT	17	55.0200	XLON	716289555332919
21/02/2023	14:08:41	GMT	17	55.0400	XLON	716289555332947
21/02/2023	14:08:41	GMT	52	55.0400	XLON	716289555332949
21/02/2023	14:08:41	GMT	63	55.0400	XLON	716289555332948
21/02/2023	14:09:21	GMT	42	55.0400	XLON	716289555333006
21/02/2023	14:09:22	GMT	75	55.0400	XLON	716289555333007
21/02/2023	14:10:04	GMT	52	55.0200	XLON	716289555333060
21/02/2023	14:10:40	GMT	48	55.0200	XLON	716289555333110
21/02/2023	14:10:46	GMT	179	55.0200	XLON	716289555333114
21/02/2023	14:12:06	GMT	300	55.0000	XLON	716289555333291
21/02/2023	14:12:06	GMT	46	55.0200	XLON	716289555333289
21/02/2023	14:12:06	GMT	63	55.0200	XLON	716289555333287
21/02/2023	14:12:06	GMT	75	55.0200	XLON	716289555333288
21/02/2023	14:12:06	GMT	75	55.0200	XLON	716289555333290
21/02/2023	14:12:07	GMT	17	55.0000	XLON	716289555333292
21/02/2023	14:12:08	GMT	86	55.0200	XLON	716289555333305
21/02/2023	14:12:18	GMT	36	55.0200	XLON	716289555333321
21/02/2023	14:12:18	GMT	46	55.0200	XLON	716289555333320
21/02/2023	14:13:03	GMT	297	55.0000	XLON	716289555333393
21/02/2023	14:13:03	GMT	5	55.0200	XLON	716289555333399
21/02/2023	14:13:03	GMT	63	55.0200	XLON	716289555333398
21/02/2023	14:13:03	GMT	75	55.0200	XLON	716289555333397
21/02/2023	14:14:14	GMT	22	55.0600	XLON	716289555333495
21/02/2023	14:14:31	GMT	19	55.0600	XLON	716289555333516
21/02/2023	14:14:51	GMT	23	55.0600	XLON	716289555333603
21/02/2023	14:14:51	GMT	83	55.0600	XLON	716289555333602
21/02/2023	14:16:54	GMT	160	55.0400	XLON	716289555333763
21/02/2023	14:16:54	GMT	161	55.0400	XLON	716289555333764
21/02/2023	14:19:37	GMT	184	55.0400	XLON	716289555334118
21/02/2023	14:19:38	GMT	112	55.0400	XLON	716289555334119
21/02/2023	14:22:21	GMT	8	55.1400	XLON	716289555334424
21/02/2023	14:23:35	GMT	111	55.1200	XLON	716289555334602
21/02/2023	14:23:35	GMT	13	55.1400	XLON	716289555334607
21/02/2023	14:23:35	GMT	75	55.1400	XLON	716289555334606
21/02/2023	14:23:35	GMT	79	55.1400	XLON	716289555334605
21/02/2023	14:23:53	GMT	311	55.1400	XLON	716289555334663
21/02/2023	14:28:45	GMT	296	55.1400	XLON	716289555335382
21/02/2023	14:28:46	GMT	39	55.1400	XLON	716289555335409
21/02/2023	14:28:46	GMT	70	55.1400	XLON	716289555335410
21/02/2023	14:29:42	GMT	64	55.1200	XLON	716289555335577
21/02/2023	14:29:42	GMT	91	55.1200	XLON	716289555335578
21/02/2023	14:30:13	GMT	62	55.1000	XLON	716289555336101
21/02/2023	14:30:17	GMT	51	55.1000	XLON	716289555336120
21/02/2023	14:31:22	GMT	252	55.1000	XLON	716289555336999
21/02/2023	14:31:23	GMT	7	55.1000	XLON	716289555337001
21/02/2023	14:31:23	GMT	25	55.1000	XLON	716289555337000
21/02/2023	14:31:28	GMT	44	55.1000	XLON	716289555337030
21/02/2023	14:31:30	GMT	121	55.1000	XLON	716289555337033
21/02/2023	14:31:36	GMT	103	55.1000	XLON	716289555337127
21/02/2023	14:31:50	GMT	105	55.1000	XLON	716289555337256
21/02/2023	14:32:07	GMT	37	55.1400	XLON	716289555337438
21/02/2023	14:32:07	GMT	59	55.1400	XLON	716289555337439
21/02/2023	14:32:35	GMT	23	55.1600	XLON	716289555337627
21/02/2023	14:32:35	GMT	27	55.1600	XLON	716289555337625
21/02/2023	14:32:35	GMT	75	55.1600	XLON	716289555337626
21/02/2023	14:33:24	GMT	20	55.2000	XLON	716289555338177
21/02/2023	14:34:12	GMT	122	55.2200	XLON	716289555338687
21/02/2023	14:34:40	GMT	59	55.2000	XLON	716289555338864
21/02/2023	14:34:40	GMT	75	55.2000	XLON	716289555338863
21/02/2023	14:34:58	GMT	60	55.1800	XLON	716289555339011
21/02/2023	14:35:02	GMT	175	55.1800	XLON	716289555339029
21/02/2023	14:35:25	GMT	56	55.1800	XLON	716289555339263
21/02/2023	14:35:28	GMT	18	55.2200	XLON	716289555339295
21/02/2023	14:36:06	GMT	25	55.2400	XLON	716289555339623
21/02/2023	14:36:10	GMT	19	55.3000	XLON	716289555339666
21/02/2023	14:36:10	GMT	49	55.3000	XLON	716289555339665
21/02/2023	14:36:12	GMT	50	55.3400	XLON	716289555339689
21/02/2023	14:36:12	GMT	59	55.3400	XLON	716289555339688
21/02/2023	14:36:23	GMT	83	55.3400	XLON	716289555339836
21/02/2023	14:36:23	GMT	94	55.3400	XLON	716289555339835
21/02/2023	14:36:24	GMT	28	55.3400	XLON	716289555339870
21/02/2023	14:36:40	GMT	25	55.3400	XLON	716289555339921
21/02/2023	14:36:50	GMT	88	55.3400	XLON	716289555339950
21/02/2023	14:36:50	GMT	219	55.3400	XLON	716289555339952
21/02/2023	14:38:04	GMT	59	55.4400	XLON	716289555340324
21/02/2023	14:38:04	GMT	69	55.4400	XLON	716289555340326
21/02/2023	14:38:04	GMT	75	55.4400	XLON	716289555340325
21/02/2023	14:38:05	GMT	257	55.4000	XLON	716289555340353
21/02/2023	14:38:20	GMT	22	55.4600	XLON	716289555340440
21/02/2023	14:38:22	GMT	34	55.4400	XLON	716289555340474
21/02/2023	14:38:22	GMT	59	55.4400	XLON	716289555340473
21/02/2023	14:38:22	GMT	75	55.4400	XLON	716289555340472
21/02/2023	14:38:28	GMT	114	55.4000	XLON	716289555340504
21/02/2023	14:38:28	GMT	193	55.4000	XLON	716289555340501
21/02/2023	14:39:03	GMT	191	55.5200	XLON	716289555340615
21/02/2023	14:39:27	GMT	191	55.5200	XLON	716289555340715
21/02/2023	14:39:27	GMT	28	55.5400	XLON	716289555340722
21/02/2023	14:39:27	GMT	50	55.5400	XLON	716289555340719
21/02/2023	14:39:27	GMT	60	55.5400	XLON	716289555340720
21/02/2023	14:39:27	GMT	69	55.5400	XLON	716289555340721
21/02/2023	14:39:27	GMT	71	55.5400	XLON	716289555340723
21/02/2023	14:40:16	GMT	24	55.5600	XLON	716289555340907
21/02/2023	14:40:16	GMT	147	55.5600	XLON	716289555340904
21/02/2023	14:40:16	GMT	176	55.5600	XLON	716289555340908
21/02/2023	14:40:55	GMT	69	55.5400	XLON	716289555341092
21/02/2023	14:40:55	GMT	84	55.5400	XLON	716289555341091
21/02/2023	14:40:55	GMT	86	55.5400	XLON	716289555341086
21/02/2023	14:43:06	GMT	17	55.6600	XLON	716289555341727
21/02/2023	14:43:06	GMT	21	55.6600	XLON	716289555341729
21/02/2023	14:43:06	GMT	60	55.6600	XLON	716289555341728
21/02/2023	14:43:12	GMT	18	55.6200	XLON	716289555341786
21/02/2023	14:43:17	GMT	34	55.6400	XLON	716289555341799
21/02/2023	14:43:17	GMT	79	55.6400	XLON	716289555341798
21/02/2023	14:43:50	GMT	5	55.6400	XLON	716289555341937
21/02/2023	14:43:50	GMT	318	55.6400	XLON	716289555341938
21/02/2023	14:43:57	GMT	170	55.6400	XLON	716289555341951
21/02/2023	14:44:47	GMT	121	55.6200	XLON	716289555342238
21/02/2023	14:45:23	GMT	134	55.6000	XLON	716289555342752
21/02/2023	14:45:40	GMT	1	55.5600	XLON	716289555342820
21/02/2023	14:46:42	GMT	102	55.6000	XLON	716289555343140
21/02/2023	14:46:42	GMT	188	55.6000	XLON	716289555343139
21/02/2023	14:46:54	GMT	17	55.5600	XLON	716289555343200
21/02/2023	14:46:54	GMT	86	55.5600	XLON	716289555343201
21/02/2023	14:48:02	GMT	151	55.5600	XLON	716289555343623
21/02/2023	14:48:56	GMT	39	55.5200	XLON	716289555343975
21/02/2023	14:48:56	GMT	102	55.5200	XLON	716289555343976
21/02/2023	14:49:00	GMT	67	55.5000	XLON	716289555344002
21/02/2023	14:49:00	GMT	86	55.5000	XLON	716289555344013
21/02/2023	14:50:31	GMT	264	55.5200	XLON	716289555344522
21/02/2023	14:51:14	GMT	24	55.5600	XLON	716289555344768
21/02/2023	14:51:14	GMT	60	55.5600	XLON	716289555344767
21/02/2023	14:51:14	GMT	226	55.5600	XLON	716289555344765
21/02/2023	14:53:01	GMT	60	55.6200	XLON	716289555345278
21/02/2023	14:53:03	GMT	17	55.6200	XLON	716289555345322
21/02/2023	14:53:03	GMT	19	55.6200	XLON	716289555345319
21/02/2023	14:53:03	GMT	59	55.6200	XLON	716289555345320
21/02/2023	14:53:03	GMT	60	55.6200	XLON	716289555345321
21/02/2023	14:53:04	GMT	31	55.6200	XLON	716289555345327
21/02/2023	14:53:04	GMT	46	55.6200	XLON	716289555345325
21/02/2023	14:53:04	GMT	59	55.6200	XLON	716289555345326
21/02/2023	14:53:12	GMT	22	55.6000	XLON	716289555345373
21/02/2023	14:53:12	GMT	22	55.6000	XLON	716289555345375
21/02/2023	14:53:12	GMT	59	55.6000	XLON	716289555345374
21/02/2023	14:53:15	GMT	16	55.6000	XLON	716289555345382
21/02/2023	14:53:15	GMT	59	55.6000	XLON	716289555345381
21/02/2023	14:54:01	GMT	15	55.6400	XLON	716289555345574
21/02/2023	14:54:01	GMT	18	55.6400	XLON	716289555345571
21/02/2023	14:54:01	GMT	59	55.6400	XLON	716289555345572
21/02/2023	14:54:01	GMT	60	55.6400	XLON	716289555345573
21/02/2023	14:54:08	GMT	70	55.6200	XLON	716289555345611
21/02/2023	14:55:01	GMT	87	55.5800	XLON	716289555345800
21/02/2023	14:55:02	GMT	84	55.5800	XLON	716289555345813
21/02/2023	14:55:03	GMT	17	55.5600	XLON	716289555345818
21/02/2023	14:55:43	GMT	53	55.5200	XLON	716289555345973
21/02/2023	14:55:46	GMT	46	55.5200	XLON	716289555345979
21/02/2023	14:55:46	GMT	64	55.5200	XLON	716289555345978
21/02/2023	14:56:41	GMT	163	55.5400	XLON	716289555346191
21/02/2023	14:57:52	GMT	13	55.6000	XLON	716289555346536
21/02/2023	14:58:43	GMT	27	55.5800	XLON	716289555346670
21/02/2023	14:58:43	GMT	299	55.5800	XLON	716289555346671
21/02/2023	15:00:32	GMT	66	55.5200	XLON	716289555347086
21/02/2023	15:00:52	GMT	25	55.5000	XLON	716289555347154
21/02/2023	15:01:50	GMT	67	55.5000	XLON	716289555347358
21/02/2023	15:01:55	GMT	4	55.5000	XLON	716289555347385
21/02/2023	15:01:55	GMT	99	55.5000	XLON	716289555347386
21/02/2023	15:02:01	GMT	21	55.4800	XLON	716289555347396
21/02/2023	15:02:30	GMT	6	55.4600	XLON	716289555347581
21/02/2023	15:02:30	GMT	60	55.4600	XLON	716289555347580
21/02/2023	15:03:08	GMT	1	55.5000	XLON	716289555347712
21/02/2023	15:03:08	GMT	6	55.5000	XLON	716289555347710
21/02/2023	15:03:08	GMT	59	55.5000	XLON	716289555347711
21/02/2023	15:03:42	GMT	308	55.4800	XLON	716289555347810
21/02/2023	15:04:04	GMT	83	55.5000	XLON	716289555347924
21/02/2023	15:04:04	GMT	146	55.5000	XLON	716289555347923
21/02/2023	15:04:05	GMT	35	55.5000	XLON	716289555347928
21/02/2023	15:04:05	GMT	51	55.5000	XLON	716289555347929
21/02/2023	15:04:05	GMT	60	55.5000	XLON	716289555347927
21/02/2023	15:05:11	GMT	9	55.4200	XLON	716289555348205
21/02/2023	15:05:11	GMT	44	55.4200	XLON	716289555348206
21/02/2023	15:05:22	GMT	2	55.4000	XLON	716289555348288
21/02/2023	15:06:03	GMT	18	55.4800	XLON	716289555348480
21/02/2023	15:06:04	GMT	44	55.4800	XLON	716289555348482
21/02/2023	15:06:14	GMT	2	55.4800	XLON	716289555348529
21/02/2023	15:06:14	GMT	5	55.4800	XLON	716289555348530
21/02/2023	15:06:14	GMT	20	55.4800	XLON	716289555348533
21/02/2023	15:06:14	GMT	60	55.4800	XLON	716289555348531
21/02/2023	15:06:14	GMT	124	55.4800	XLON	716289555348532
21/02/2023	15:06:14	GMT	192	55.4800	XLON	716289555348528
21/02/2023	15:06:31	GMT	120	55.4400	XLON	716289555348608
21/02/2023	15:08:00	GMT	107	55.4000	XLON	716289555349071
21/02/2023	15:08:04	GMT	3	55.4000	XLON	716289555349084
21/02/2023	15:08:04	GMT	18	55.4000	XLON	716289555349082
21/02/2023	15:08:04	GMT	95	55.4000	XLON	716289555349083
21/02/2023	15:08:04	GMT	192	55.4000	XLON	716289555349081
21/02/2023	15:08:43	GMT	22	55.4200	XLON	716289555349263
21/02/2023	15:08:43	GMT	60	55.4200	XLON	716289555349262
21/02/2023	15:08:43	GMT	205	55.4200	XLON	716289555349260
21/02/2023	15:10:28	GMT	89	55.4600	XLON	716289555349621
21/02/2023	15:10:55	GMT	56	55.4600	XLON	716289555349694
21/02/2023	15:10:57	GMT	102	55.4600	XLON	716289555349695
21/02/2023	15:11:33	GMT	147	55.4200	XLON	716289555349821
21/02/2023	15:12:42	GMT	219	55.3800	XLON	716289555350105
21/02/2023	15:12:59	GMT	8	55.3200	XLON	716289555350176
21/02/2023	15:12:59	GMT	59	55.3200	XLON	716289555350177
21/02/2023	15:13:32	GMT	77	55.3000	XLON	716289555350262
21/02/2023	15:13:36	GMT	7	55.2800	XLON	716289555350274
21/02/2023	15:13:36	GMT	94	55.2800	XLON	716289555350275
21/02/2023	15:14:37	GMT	12	55.2600	XLON	716289555350548
21/02/2023	15:14:37	GMT	59	55.2600	XLON	716289555350547
21/02/2023	15:15:07	GMT	59	55.2200	XLON	716289555350626
21/02/2023	15:15:07	GMT	30	55.2400	XLON	716289555350627
21/02/2023	15:15:07	GMT	52	55.2400	XLON	716289555350623
21/02/2023	15:15:07	GMT	172	55.2400	XLON	716289555350622
21/02/2023	15:15:25	GMT	98	55.2000	XLON	716289555350681
21/02/2023	15:15:28	GMT	90	55.2000	XLON	716289555350692
21/02/2023	15:15:28	GMT	94	55.2000	XLON	716289555350691
21/02/2023	15:15:59	GMT	61	55.2000	XLON	716289555350785
21/02/2023	15:20:01	GMT	174	55.3800	XLON	716289555351841
21/02/2023	15:20:46	GMT	26	55.3000	XLON	716289555351991
21/02/2023	15:20:46	GMT	54	55.3000	XLON	716289555351992
21/02/2023	15:20:46	GMT	59	55.3000	XLON	716289555351988
21/02/2023	15:20:46	GMT	60	55.3000	XLON	716289555351989
21/02/2023	15:20:46	GMT	69	55.3000	XLON	716289555351990
21/02/2023	15:20:46	GMT	83	55.3000	XLON	716289555351993
21/02/2023	15:20:54	GMT	316	55.3000	XLON	716289555352021
21/02/2023	15:20:57	GMT	132	55.2800	XLON	716289555352036
21/02/2023	15:21:22	GMT	20	55.3200	XLON	716289555352110
21/02/2023	15:21:22	GMT	59	55.3200	XLON	716289555352112
21/02/2023	15:21:22	GMT	60	55.3200	XLON	716289555352113
21/02/2023	15:21:22	GMT	148	55.3200	XLON	716289555352111
21/02/2023	15:21:37	GMT	27	55.3000	XLON	716289555352154
21/02/2023	15:21:37	GMT	36	55.3000	XLON	716289555352149
21/02/2023	15:21:37	GMT	36	55.3000	XLON	716289555352153
21/02/2023	15:21:37	GMT	36	55.3000	XLON	716289555352155
21/02/2023	15:21:37	GMT	38	55.3000	XLON	716289555352160
21/02/2023	15:21:37	GMT	59	55.3000	XLON	716289555352146
21/02/2023	15:21:37	GMT	59	55.3000	XLON	716289555352152
21/02/2023	15:21:37	GMT	59	55.3000	XLON	716289555352158
21/02/2023	15:21:37	GMT	60	55.3000	XLON	716289555352147
21/02/2023	15:21:37	GMT	60	55.3000	XLON	716289555352151
21/02/2023	15:21:37	GMT	60	55.3000	XLON	716289555352157
21/02/2023	15:21:37	GMT	65	55.3000	XLON	716289555352159
21/02/2023	15:21:37	GMT	69	55.3000	XLON	716289555352148
21/02/2023	15:21:37	GMT	69	55.3000	XLON	716289555352156
21/02/2023	15:21:37	GMT	104	55.3000	XLON	716289555352150
21/02/2023	15:21:37	GMT	288	55.3000	XLON	716289555352138

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

POSFFFVIFTILFIV

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53