Transaction in Own Shares

Summary by AI BETAClose X

Intertek Group PLC announced the purchase of 158,524 ordinary shares on September 22, 2025, through J.P. Morgan Securities plc, as part of its Share Buyback Programme. The lowest price paid per share was 4,618.0000 pence, and the highest price was 4,632.0000 pence, with a volume-weighted average price of 4,630.5966 pence per share. The company intends to cancel the purchased shares and now holds none of its ordinary shares in treasury, with 154,628,823 ordinary shares in issue excluding treasury shares; therefore, the total voting rights will be 154,628,823. Since the commencement of the share buyback programme, the company has purchased 6,764,304 ordinary shares for a total consideration of £317,797,099.62.

Disclaimer*

Intertek Group PLC
23 September 2025
 

Transactions in own shares

 

Intertek Group plc (the Company) announces that it has purchased the following number of its ordinary shares of 0.01 pence each through J.P. Morgan Securities plc, pursuant to the terms of its Share Buyback Programme announced on 24 March 2025.

 

Date of purchase:

22 September 2025

 

 

Aggregate number of ordinary shares purchased:

158,524

 

 

Lowest price paid per share:

4,618.0000

 

 

Highest price paid per share:

4,632.0000

 

 

Volume weighted average price paid per share (pence per share):

4,630.5966

 

The ordinary share purchases have been made in accordance with the authority granted by shareholders at the 2025 Annual General Meeting. The Company intends to cancel the purchased shares.

 

Following the above transaction, the Company holds none of its ordinary shares in treasury and has 154,628,823 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 154,628,823. This figure may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains detailed information of the individual trades made by J.P. Morgan Securities plc as part of the Share Buyback Programme.

 

Since the commencement of the Share Buyback Programme to repurchase up to £350 million of ordinary shares, as announced on 24 March 2025, the Company has purchased 6,764,304 ordinary shares for a total consideration of £317,797,099.62.

 

Enquiries:

For further information, please contact:

 

Denis Moreau, Investor Relations

Telephone:

+44 (0) 20 7396 3415

investor@intertek.com

 

Jonathon Brill/James Styles, DGA Group

Telephone:

+44 (0) 7836 622 683

intertek@dgagroup.com

 

Schedule of Purchases

 

Issuer Name

Intertek Group plc

ISIN

GB0031638363

Intermediary Name

J.P. Morgan Securities plc

Time Zone

UKT

Currency

GBP

 

Aggregate Information:

 

Venue

Volume-weighted average price

Aggregate volume

Lowest price per share

Highest price per share

London Stock Exchange

4,630.3871

73,171

4,620.0000

4,632.0000

CBOE Europe

4,630.5600

51,596

4,620.0000

4,632.0000

Chi-X Europe

4,631.0869

16,995

4,618.0000

4,632.0000

Aquis Stock Exchange

4,631.1222

11,080

4,620.0000

4,632.0000

Turquoise

4,631.1369

5,682

4,620.0000

4,632.0000

 

Individual Transactions:

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:06:56

131

4,630.0000

XLON

07002070000004888-E0OaLezXa6Rn

08:07:34

116

4,632.0000

CHIX

08512085100002800-1200007F2

08:14:53

81

4,632.0000

XLON

05002050000005319-E0OaLezXaEWr

08:14:53

72

4,632.0000

XLON

07002070000005481-E0OaLezXaEWp

08:14:53

410

4,632.0000

XLON

05002050000005874-E0OaLezXaEWv

08:14:53

20

4,632.0000

XLON

07002070000005500-E0OaLezXaEWt

08:14:53

239

4,632.0000

XLON

05002050000005874-E0OaLezXaEWx

08:14:53

72

4,632.0000

XLON

05002050000005875-E0OaLezXaEX1

08:14:53

117

4,632.0000

XLON

07002070000005843-E0OaLezXaEWz

08:14:53

126

4,632.0000

CHIX

06262062600003815-1200008EB

08:14:53

135

4,632.0000

CHIX

08512085100004333-1200008EC

08:14:53

97

4,632.0000

BATE

08492084900007766-2000076J

08:14:53

140

4,632.0000

BATE

06242062400007187-2000076I

08:14:53

73

4,632.0000

TRQX

08252082500002649-E0OaLehxbH0o

08:14:53

61

4,632.0000

TRQX

06002060000002630-E0OaLehxbH0q

08:17:00

104

4,632.0000

XLON

07002070000006369-E0OaLezXaGaM

08:24:05

232

4,632.0000

AQXE

0616B6668

08:24:05

95

4,632.0000

AQXE

0841B6670

08:24:05

157

4,632.0000

AQXE

0616B6672

08:24:05

166

4,632.0000

AQXE

0841B6671

08:24:05

132

4,632.0000

XLON

05002050000011868-E0OaLezXaNuI

08:24:05

111

4,632.0000

XLON

07002070000013031-E0OaLezXaNuU

08:24:05

152

4,632.0000

XLON

05002050000011141-E0OaLezXaNuK

08:24:05

225

4,632.0000

XLON

05002050000013057-E0OaLezXaNuO

08:24:05

158

4,632.0000

XLON

05002050000013058-E0OaLezXaNuS

08:24:05

207

4,632.0000

CHIX

06262062600009363-1200009P8

08:24:05

148

4,632.0000

CHIX

08512085100010267-1200009P9

08:24:05

287

4,632.0000

BATE

08492084900013035-200007ZH

08:24:05

378

4,632.0000

BATE

06242062400012096-200007ZD

08:24:05

63

4,632.0000

TRQX

08252082500003484-E0OaLehxbonR

08:24:05

114

4,632.0000

TRQX

06002060000004559-E0OaLehxbonV

08:24:06

134

4,630.0000

XLON

05002050000013359-E0OaLezXaNwe

08:24:06

73

4,630.0000

XLON

05002050000013359-E0OaLezXaNwg

08:24:06

28

4,630.0000

XLON

05002050000013359-E0OaLezXaNwi

08:24:06

48

4,630.0000

XLON

05002050000013359-E0OaLezXaNwk

08:24:06

71

4,630.0000

XLON

05002050000013359-E0OaLezXaNwm

08:24:07

134

4,630.0000

XLON

07002070000013337-E0OaLezXaNyx

08:24:07

48

4,630.0000

XLON

07002070000013337-E0OaLezXaNyz

08:24:07

48

4,630.0000

XLON

07002070000013337-E0OaLezXaNz1

08:24:07

17

4,630.0000

XLON

07002070000013337-E0OaLezXaNz3

08:24:07

132

4,630.0000

XLON

07002070000013337-E0OaLezXaNz5

08:24:08

74

4,630.0000

XLON

07002070000013346-E0OaLezXaO0A

08:24:08

134

4,630.0000

XLON

07002070000013346-E0OaLezXaO0C

08:24:08

76

4,630.0000

BATE

06242062400013062-200007ZT

08:24:09

7

4,630.0000

XLON

05002050000013394-E0OaLezXaO7l

08:24:09

178

4,630.0000

XLON

05002050000013394-E0OaLezXaO7o

08:24:10

198

4,630.0000

XLON

05002050000013418-E0OaLezXaOAy

08:24:11

134

4,628.0000

XLON

05002050000013434-E0OaLezXaOFL

08:24:11

177

4,628.0000

CHIX

06262062600010341-1200009QE

08:24:11

4

4,628.0000

BATE

06242062400013114-20000804

08:24:12

205

4,628.0000

BATE

08492084900013127-2000080C

08:24:13

159

4,628.0000

BATE

08492084900013134-2000080H

08:24:13

41

4,628.0000

BATE

08492084900013134-2000080I

08:24:14

201

4,628.0000

BATE

06242062400013144-2000080K

08:24:15

195

4,628.0000

BATE

06242062400013147-2000080L

08:24:32

173

4,628.0000

XLON

07002070000013586-E0OaLezXaOlJ

08:24:42

184

4,628.0000

BATE

08492084900013154-2000081D

08:39:46

143

4,632.0000

AQXE

0616B10053

08:39:46

135

4,632.0000

AQXE

0841B10051

08:39:46

185

4,632.0000

AQXE

0841B10054

08:39:46

100

4,632.0000

XLON

05002050000016909-E0OaLezXacnj

08:39:46

60

4,632.0000

XLON

05002050000016909-E0OaLezXacnn

08:39:46

22

4,632.0000

XLON

05002050000018796-E0OaLezXacnp

08:39:46

67

4,632.0000

XLON

07002070000023102-E0OaLezXacnv

08:39:46

409

4,632.0000

XLON

05002050000021840-E0OaLezXacnr

08:39:46

108

4,632.0000

XLON

07002070000023655-E0OaLezXacnz

08:39:46

311

4,632.0000

CHIX

08512085100017733-120000BCV

08:39:46

191

4,632.0000

CHIX

08512085100018699-120000BCW

08:39:46

104

4,632.0000

CHIX

08512085100018700-120000BCX

08:39:46

602

4,632.0000

BATE

06242062400018407-2000090B

08:39:46

164

4,632.0000

BATE

08492084900020061-2000090D

08:39:46

125

4,632.0000

BATE

06242062400020771-2000090E

08:39:46

66

4,632.0000

TRQX

06002060000007221-E0OaLehxcgkh

08:39:46

72

4,632.0000

TRQX

08252082500007657-E0OaLehxcgkf

08:40:11

172

4,628.0000

XLON

05002050000024060-E0OaLezXadBh

08:40:11

108

4,628.0000

XLON

05002050000024060-E0OaLezXadBj

08:40:11

256

4,628.0000

XLON

05002050000023760-E0OaLezXadA4

08:40:11

157

4,628.0000

XLON

07002070000023747-E0OaLezXadA6

08:40:11

63

4,628.0000

XLON

05002050000023778-E0OaLezXadA8

08:40:11

92

4,628.0000

BATE

08492084900020193-2000091N

08:40:11

132

4,628.0000

BATE

08492084900020193-2000091O

08:40:11

265

4,628.0000

BATE

08492084900020205-2000091P

08:40:12

172

4,628.0000

XLON

07002070000024040-E0OaLezXadCY

08:40:51

62

4,630.0000

CHIX

08512085100019368-120000BI6

08:40:51

15

4,630.0000

BATE

06242062400021389-2000093H

08:40:54

51

4,630.0000

BATE

08492084900020656-2000093S

08:41:01

34

4,630.0000

BATE

06242062400021466-20000944

08:41:10

26

4,630.0000

BATE

06242062400021515-2000094K

08:41:18

20

4,630.0000

BATE

06242062400021570-2000094V

08:41:32

21

4,630.0000

BATE

08492084900020951-2000095F

08:41:44

20

4,630.0000

BATE

08492084900021026-20000961

08:41:57

19

4,630.0000

BATE

08492084900021137-2000096N

08:42:11

20

4,630.0000

BATE

06242062400021996-2000097L

08:42:31

14

4,630.0000

CHIX

06262062600020179-120000BP2

08:42:31

91

4,630.0000

CHIX

06262062600020179-120000BP3

08:42:32

239

4,628.0000

XLON

05002050000024079-E0OaLezXaf2B

08:42:32

92

4,630.0000

XLON

05002050000025900-E0OaLezXaf1k

08:42:32

103

4,630.0000

XLON

07002070000025869-E0OaLezXaf1T

08:44:32

60

4,628.0000

AQXE

0616B10982

08:44:32

270

4,628.0000

XLON

05002050000025907-E0OaLezXagQk

08:44:32

80

4,628.0000

CHIX

06262062600020917-120000BWW

08:44:32

291

4,628.0000

BATE

08492084900020368-200009BZ

08:44:32

52

4,628.0000

TRQX

06002060000007829-E0OaLehxcukz

08:44:32

20

4,628.0000

TRQX

06002060000007829-E0OaLehxcul2

08:44:33

150

4,628.0000

XLON

07002070000026805-E0OaLezXagRF

08:44:33

2

4,628.0000

XLON

07002070000026805-E0OaLezXagRH

08:47:10

66

4,632.0000

AQXE

0616B11584

08:47:10

172

4,632.0000

XLON

05002050000027953-E0OaLezXahzx

08:47:10

98

4,632.0000

CHIX

06262062600022272-120000C3F

08:47:10

60

4,632.0000

BATE

06242062400024006-200009HI

08:47:10

119

4,632.0000

BATE

06242062400024006-200009HJ

08:47:10

60

4,632.0000

TRQX

08252082500009593-E0OaLehxd2I0

08:47:11

163

4,632.0000

XLON

05002050000028114-E0OaLezXai0a

08:47:11

164

4,632.0000

XLON

05002050000028114-E0OaLezXai0c

08:47:12

164

4,632.0000

XLON

05002050000028117-E0OaLezXai1r

08:47:13

164

4,632.0000

XLON

07002070000028085-E0OaLezXai2U

08:47:23

21

4,632.0000

BATE

06242062400024189-200009HY

08:49:27

47

4,632.0000

XLON

05002050000028587-E0OaLezXajRb

08:49:27

118

4,632.0000

XLON

05002050000028587-E0OaLezXajRg

08:59:55

119

4,632.0000

XLON

05002050000029685-E0OaLezXaqeF

08:59:55

8

4,632.0000

XLON

07002070000030363-E0OaLezXaqeH

08:59:55

30

4,632.0000

XLON

07002070000034312-E0OaLezXaqeJ

08:59:55

21

4,632.0000

XLON

07002070000034312-E0OaLezXaqeO

08:59:55

103

4,632.0000

XLON

07002070000033840-E0OaLezXaqeS

08:59:55

251

4,632.0000

XLON

05002050000033541-E0OaLezXaqe3

08:59:55

75

4,632.0000

XLON

05002050000029685-E0OaLezXaqe5

08:59:55

184

4,632.0000

CHIX

08512085100028107-120000DDO

08:59:55

196

4,632.0000

CHIX

08512085100027844-120000DDQ

08:59:55

566

4,632.0000

BATE

06242062400026778-20000A9S

08:59:55

528

4,632.0000

BATE

08492084900028708-20000A9T

08:59:55

66

4,632.0000

TRQX

06002060000010662-E0OaLehxdduI

08:59:55

90

4,632.0000

TRQX

08252082500012098-E0OaLehxdduE

09:00:00

110

4,632.0000

AQXE

0841B14252

09:00:14

123

4,632.0000

BATE

08492084900028721-20000ACD

09:26:54

248

4,632.0000

AQXE

0841B20164

09:26:54

106

4,632.0000

AQXE

0841B20166

09:26:54

51

4,632.0000

AQXE

0616B20162

09:26:54

87

4,632.0000

AQXE

0841B20167

09:26:54

25

4,632.0000

AQXE

0616B20163

09:26:54

63

4,632.0000

AQXE

0841B20169

09:26:54

62

4,632.0000

AQXE

0616B20165

09:26:54

3

4,632.0000

AQXE

0841B20170

09:26:54

68

4,632.0000

AQXE

0616B20168

09:26:54

199

4,632.0000

XLON

07002070000047162-E0OaLezXbDnT

09:26:54

74

4,632.0000

XLON

07002070000047162-E0OaLezXbDni

09:26:54

96

4,632.0000

XLON

07002070000047673-E0OaLezXbDnk

09:26:54

168

4,632.0000

XLON

05002050000052788-E0OaLezXbDnq

09:26:54

40

4,632.0000

XLON

07002070000047673-E0OaLezXbDnm

09:26:54

151

4,632.0000

XLON

07002070000047713-E0OaLezXbDno

09:26:54

345

4,632.0000

CHIX

08512085100035756-120000GC3

09:26:54

241

4,632.0000

CHIX

06262062600043376-120000GC4

09:26:54

77

4,632.0000

CHIX

08512085100043690-120000GC6

09:26:54

58

4,632.0000

CHIX

06262062600043376-120000GC5

09:26:54

75

4,632.0000

CHIX

08512085100043731-120000GC9

09:26:54

85

4,632.0000

CHIX

06262062600043497-120000GC7

09:26:54

67

4,632.0000

CHIX

06262062600043498-120000GC8

09:26:54

82

4,632.0000

CHIX

08512085100043731-120000GCA

09:26:54

50

4,632.0000

BATE

08492084900042847-20000CF7

09:26:54

123

4,632.0000

BATE

08492084900042847-20000CF9

09:26:54

464

4,632.0000

BATE

06242062400037997-20000CF4

09:26:54

64

4,632.0000

BATE

08492084900042848-20000CFB

09:26:54

159

4,632.0000

BATE

06242062400037997-20000CF5

09:26:54

393

4,632.0000

BATE

06242062400037997-20000CF6

09:26:54

119

4,632.0000

BATE

06242062400044063-20000CFA

09:26:54

104

4,632.0000

TRQX

06002060000015152-E0OaLehxepCc

09:27:54

41

4,632.0000

AQXE

0841B20321

09:31:17

67

4,632.0000

AQXE

0841B20924

09:31:17

41

4,632.0000

AQXE

0616B20925

09:31:17

49

4,632.0000

AQXE

0616B20926

09:31:17

274

4,632.0000

XLON

05002050000054510-E0OaLezXbGGi

09:31:17

127

4,632.0000

XLON

07002070000053566-E0OaLezXbGGk

09:31:17

838

4,632.0000

XLON

07002070000053566-E0OaLezXbGGm

09:31:17

79

4,630.0000

CHIX

08512085100044749-120000GRB

09:31:17

98

4,632.0000

CHIX

08512085100044748-120000GR5

09:31:17

30

4,632.0000

CHIX

06262062600046034-120000GR6

09:31:17

108

4,632.0000

CHIX

06262062600046034-120000GR7

09:31:17

69

4,632.0000

BATE

08492084900044748-20000CQX

09:31:17

685

4,632.0000

BATE

06242062400044595-20000CQU

09:31:17

334

4,632.0000

BATE

06242062400044595-20000CQV

09:31:17

322

4,632.0000

BATE

06242062400045970-20000CQW

09:31:17

92

4,632.0000

TRQX

08252082500019992-E0OaLehxf0RW

09:31:17

115

4,632.0000

TRQX

08252082500018233-E0OaLehxf0RE

09:31:17

20

4,632.0000

TRQX

08252082500019992-E0OaLehxf0RI

09:31:19

30

4,630.0000

BATE

08492084900045080-20000CR0

09:32:08

47

4,630.0000

AQXE

0841B21075

09:32:08

387

4,630.0000

XLON

07002070000055442-E0OaLezXbGta

09:32:23

19

4,630.0000

AQXE

0841B21109

09:32:46

60

4,632.0000

XLON

05002050000056395-E0OaLezXbH43

09:32:47

35

4,632.0000

XLON

05002050000056404-E0OaLezXbH4a

09:33:19

72

4,632.0000

AQXE

0616B21257

09:33:19

71

4,632.0000

TRQX

08252082500020409-E0OaLehxf5XT

09:33:19

2

4,632.0000

TRQX

08252082500020409-E0OaLehxf5XW

09:33:47

170

4,632.0000

XLON

07002070000056815-E0OaLezXbHu2

09:33:47

170

4,632.0000

XLON

07002070000056815-E0OaLezXbHu4

09:33:47

641

4,632.0000

BATE

08492084900046304-20000CXL

09:33:48

35

4,632.0000

XLON

07002070000056826-E0OaLezXbHum

09:33:48

170

4,632.0000

XLON

07002070000056826-E0OaLezXbHuo

09:33:49

224

4,632.0000

BATE

06242062400047605-D20000CY7

09:33:53

60

4,632.0000

CHIX

06262062600047506-120000GZ1

09:33:53

110

4,632.0000

BATE

06242062400047644-20000CYJ

09:45:44

107

4,632.0000

XLON

07002070000058576-E0OaLezXbNkL

09:45:44

93

4,632.0000

XLON

07002070000058576-E0OaLezXbNkN

09:45:44

11

4,632.0000

XLON

07002070000058576-E0OaLezXbNkY

09:45:46

11

4,632.0000

XLON

07002070000058576-E0OaLezXbNlx

09:45:49

66

4,632.0000

XLON

07002070000058576-E0OaLezXbNno

09:46:12

78

4,632.0000

AQXE

0841B23333

09:46:12

84

4,632.0000

AQXE

0841B23334

09:46:12

94

4,632.0000

XLON

07002070000062064-E0OaLezXbO0F

09:46:12

281

4,632.0000

XLON

07002070000062064-E0OaLezXbO0H

09:46:12

72

4,632.0000

XLON

07002070000062064-E0OaLezXbO0J

09:46:12

7

4,632.0000

XLON

07002070000058576-E0OaLezXbNzN

09:46:12

20

4,632.0000

XLON

07002070000057991-E0OaLezXbNzP

09:46:12

79

4,632.0000

XLON

05002050000059464-E0OaLezXbNzT

09:46:12

465

4,632.0000

XLON

07002070000057991-E0OaLezXbNzR

09:46:12

223

4,632.0000

XLON

05002050000059464-E0OaLezXbNzW

09:46:12

6

4,632.0000

XLON

07002070000059347-E0OaLezXbNzY

09:46:12

5

4,632.0000

XLON

05002050000061175-E0OaLezXbNze

09:46:12

55

4,632.0000

XLON

07002070000059618-E0OaLezXbNza

09:46:12

34

4,632.0000

CHIX

08512085100052766-120000I1E

09:46:12

114

4,632.0000

CHIX

08512085100052911-120000I1B

09:46:12

17

4,632.0000

CHIX

08512085100052766-120000I1C

09:46:12

105

4,632.0000

CHIX

08512085100052766-120000I1D

09:46:12

53

4,632.0000

BATE

06242062400053719-20000DQ8

09:46:12

662

4,632.0000

BATE

08492084900053145-20000DQA

09:46:12

805

4,632.0000

BATE

06242062400053719-20000DQ7

09:46:12

14

4,632.0000

TRQX

08252082500022955-E0OaLehxfY5R

09:46:12

60

4,632.0000

TRQX

08252082500023035-E0OaLehxfY5T

09:46:12

64

4,632.0000

TRQX

08252082500022955-E0OaLehxfY5L

09:46:13

2

4,632.0000

XLON

05002050000062154-E0OaLezXbO1D

09:46:19

41

4,632.0000

XLON

07002070000062121-E0OaLezXbO4B

09:46:20

3

4,632.0000

BATE

06242062400054965-20000DQI

09:46:21

2

4,632.0000

BATE

06242062400054979-20000DQM

09:46:27

139

4,632.0000

XLON

07002070000062158-E0OaLezXbO8V

09:46:27

47

4,632.0000

BATE

08492084900053562-20000DQR

09:46:28

78

4,630.0000

AQXE

0616B23408

09:46:38

145

4,632.0000

XLON

05002050000062301-E0OaLezXbOHT

09:46:38

276

4,632.0000

XLON

05002050000062301-E0OaLezXbOHV

09:59:52

96

4,632.0000

AQXE

0616B25434

09:59:52

92

4,632.0000

AQXE

0616B25435

09:59:52

101

4,632.0000

XLON

05002050000067796-E0OaLezXbW8V

09:59:52

203

4,632.0000

XLON

05002050000067796-E0OaLezXbW8f

09:59:52

307

4,632.0000

XLON

07002070000062535-E0OaLezXbW8h

09:59:52

304

4,632.0000

XLON

05002050000067075-E0OaLezXbW8j

09:59:52

124

4,632.0000

XLON

05002050000065388-E0OaLezXbW8n

09:59:52

29

4,632.0000

CHIX

08512085100058063-120000J7G

09:59:52

171

4,632.0000

CHIX

08512085100058063-120000J7H

09:59:52

88

4,632.0000

CHIX

08512085100058800-120000J7I

09:59:52

144

4,632.0000

CHIX

08512085100058799-120000J7J

09:59:52

361

4,632.0000

BATE

06242062400060998-20000EKI

09:59:52

117

4,632.0000

BATE

06242062400060998-20000EKJ

09:59:52

194

4,632.0000

BATE

06242062400060998-20000EKK

09:59:52

540

4,632.0000

BATE

06242062400061817-20000EKL

09:59:52

540

4,632.0000

BATE

06242062400061816-20000EKM

09:59:52

129

4,632.0000

BATE

06242062400060998-20000EKH

09:59:52

9

4,632.0000

TRQX

08252082500023436-E0OaLehxg4OJ

09:59:52

63

4,632.0000

TRQX

08252082500023436-E0OaLehxg4OO

09:59:52

66

4,632.0000

TRQX

08252082500025942-E0OaLehxg4OQ

10:00:18

61

4,632.0000

XLON

07002070000067748-E0OaLezXbWWq

10:00:18

304

4,632.0000

XLON

07002070000067748-E0OaLezXbWWu

10:01:22

90

4,632.0000

AQXE

0841B25762

10:01:22

188

4,632.0000

XLON

07002070000068175-E0OaLezXbXHN

10:01:22

989

4,632.0000

XLON

07002070000068175-E0OaLezXbXHR

10:01:22

75

4,632.0000

CHIX

08512085100059652-120000JDY

10:01:23

237

4,632.0000

BATE

06242062400063344-D20000EPZ

10:01:23

39

4,632.0000

XLON

07002070000068489-E0OaLezXbXJ4

10:01:23

118

4,632.0000

XLON

07002070000068489-E0OaLezXbXJ6

10:01:23

76

4,632.0000

XLON

07002070000068489-E0OaLezXbXJ8

10:01:24

190

4,630.0000

XLON

05002050000067888-E0OaLezXbXLx

10:01:24

63

4,630.0000

BATE

08492084900060659-20000EQ2

10:01:49

87

4,630.0000

BATE

08492084900060659-20000ERT

10:02:31

95

4,632.0000

CHIX

08512085100060476-120000JIK

10:02:53

83

4,630.0000

XLON

05002050000067888-E0OaLezXbY6o

10:02:54

104

4,632.0000

BATE

06242062400064220-20000EUZ

10:03:54

458

4,632.0000

XLON

05002050000069930-E0OaLezXbYV3

10:03:54

103

4,632.0000

BATE

08492084900062955-20000EXB

10:03:54

301

4,632.0000

BATE

08492084900062955-20000EXC

10:03:55

15

4,630.0000

AQXE

0616B26182

10:04:00

45

4,632.0000

BATE

08492084900063006-D20000EXO

10:04:00

132

4,632.0000

XLON

05002050000069980-E0OaLezXbYZj

10:04:00

168

4,632.0000

XLON

05002050000069980-E0OaLezXbYZl

10:04:01

17

4,630.0000

AQXE

0616B26216

10:04:31

2

4,630.0000

XLON

05002050000067888-E0OaLezXbYkO

10:04:35

29

4,630.0000

XLON

05002050000067888-E0OaLezXbYrA

10:04:35

276

4,630.0000

BATE

08492084900060659-20000EYH

10:04:35

18

4,630.0000

BATE

08492084900061613-20000EYI

10:04:36

20

4,630.0000

AQXE

0616B26298

10:04:55

8

4,630.0000

AQXE

0616B26357

10:04:55

99

4,630.0000

XLON

05002050000068644-E0OaLezXbZ4D

10:04:55

91

4,630.0000

XLON

05002050000068644-E0OaLezXbZ4H

10:04:55

108

4,630.0000

XLON

07002070000069302-E0OaLezXbZ4J

10:04:55

72

4,630.0000

CHIX

08512085100061194-120000JOE

10:04:55

124

4,630.0000

BATE

08492084900061613-20000EZU

10:04:55

4

4,630.0000

BATE

08492084900061613-20000EZV

10:04:55

67

4,630.0000

BATE

08492084900061613-20000EZJ

10:04:56

378

4,630.0000

XLON

05002050000070471-E0OaLezXbZB1

10:04:57

352

4,630.0000

XLON

07002070000070382-E0OaLezXbZCo

10:04:57

190

4,630.0000

XLON

07002070000070382-E0OaLezXbZCq

10:04:57

58

4,630.0000

XLON

07002070000070382-E0OaLezXbZCs

10:04:57

74

4,630.0000

XLON

07002070000070382-E0OaLezXbZCu

10:04:57

476

4,630.0000

XLON

07002070000070382-E0OaLezXbZCw

10:04:58

188

4,630.0000

XLON

05002050000070520-E0OaLezXbZES

10:04:58

190

4,630.0000

XLON

05002050000070520-E0OaLezXbZEV

10:04:59

110

4,630.0000

XLON

05002050000070527-E0OaLezXbZGT

10:04:59

227

4,630.0000

XLON

05002050000070527-E0OaLezXbZGV

10:04:59

72

4,630.0000

XLON

05002050000070527-E0OaLezXbZGX

10:04:59

41

4,630.0000

XLON

05002050000070527-E0OaLezXbZGZ

10:04:59

113

4,630.0000

XLON

05002050000070527-E0OaLezXbZGb

10:06:39

5

4,630.0000

AQXE

0616B26721

10:06:39

69

4,630.0000

AQXE

0616B26722

10:06:39

75

4,630.0000

XLON

07002070000070889-E0OaLezXbaTm

10:06:39

281

4,632.0000

XLON

07002070000071378-E0OaLezXbaTR

10:06:39

230

4,630.0000

XLON

07002070000070889-E0OaLezXbaTh

10:06:39

78

4,630.0000

CHIX

06262062600061771-120000JWD

10:06:39

110

4,630.0000

BATE

08492084900064417-20000F5R

10:06:39

88

4,630.0000

BATE

08492084900064417-20000F5S

10:06:40

78

4,628.0000

AQXE

0841B26726

10:06:40

61

4,626.0000

XLON

07002070000067749-E0OaLezXbaWa

10:06:40

75

4,628.0000

CHIX

06262062600059335-120000JWK

10:06:40

236

4,628.0000

BATE

06242062400064731-20000F5V

10:06:40

69

4,628.0000

BATE

06242062400064731-20000F5W

10:06:53

243

4,626.0000

XLON

07002070000067749-E0OaLezXbakm

10:06:53

64

4,626.0000

TRQX

08252082500023036-E0OaLehxgMuA

10:12:53

81

4,628.0000

BATE

08492084900067169-20000FLQ

10:13:07

264

4,630.0000

XLON

07002070000074216-E0OaLezXbeAS

10:13:07

1

4,630.0000

XLON

07002070000074216-E0OaLezXbeAU

10:14:36

160

4,628.0000

XLON

05002050000075061-E0OaLezXberW

10:14:36

72

4,628.0000

XLON

05002050000075061-E0OaLezXberY

10:14:36

337

4,628.0000

XLON

05002050000073953-E0OaLezXber8

10:14:36

66

4,628.0000

CHIX

06262062600065397-120000KHM

10:14:36

77

4,628.0000

BATE

08492084900067169-20000FO4

10:14:36

134

4,628.0000

BATE

08492084900067976-20000FO6

10:14:57

71

4,626.0000

XLON

05002050000074347-E0OaLezXbf1b

10:15:34

47

4,628.0000

BATE

08492084900068864-20000FQT

10:16:51

67

4,628.0000

CHIX

08512085100067327-120000KNX

10:16:56

50

4,628.0000

XLON

07002070000076266-E0OaLezXbfyI

10:17:14

20

4,628.0000

BATE

08492084900069758-20000FVF

10:17:21

6

4,628.0000

AQXE

0841B28421

10:17:31

5

4,628.0000

CHIX

06262062600067336-120000KQX

10:17:31

15

4,628.0000

CHIX

06262062600067336-120000KQY

10:17:56

2

4,628.0000

XLON

05002050000076931-E0OaLezXbgS0

10:18:16

10

4,628.0000

TRQX

08252082500029714-E0OaLehxgovL

10:19:11

43

4,628.0000

CHIX

08512085100068319-120000KVQ

10:20:09

231

4,630.0000

BATE

06242062400073344-D20000G1U

10:20:09

84

4,632.0000

BATE

06242062400073344-20000G1V

10:21:02

15

4,630.0000

AQXE

0616B28975

10:21:02

54

4,630.0000

AQXE

0616B28976

10:21:02

348

4,630.0000

XLON

07002070000078223-E0OaLezXbiAE

10:21:09

53

4,630.0000

CHIX

06262062600068885-120000L24

10:21:11

26

4,630.0000

TRQX

08252082500030233-E0OaLehxgva6

10:21:49

39

4,630.0000

BATE

08492084900072130-20000G5E

10:21:54

72

4,630.0000

AQXE

0841B29083

10:21:56

157

4,630.0000

XLON

05002050000078726-E0OaLezXbiVX

10:22:56

94

4,630.0000

XLON

05002050000079292-E0OaLezXbj6p

10:23:03

84

4,628.0000

AQXE

0841B29273

10:23:03

142

4,628.0000

XLON

07002070000077627-E0OaLezXbjEy

10:23:03

172

4,628.0000

XLON

07002070000077627-E0OaLezXbjF0

10:23:03

20

4,628.0000

CHIX

06262062600068741-120000LAG

10:23:03

74

4,628.0000

CHIX

06262062600068741-120000LAH

10:23:03

161

4,628.0000

BATE

06242062400072835-20000GAC

10:23:03

105

4,628.0000

BATE

06242062400072835-20000GAD

10:23:03

50

4,628.0000

BATE

06242062400072835-20000GAE

10:23:03

24

4,628.0000

TRQX

06002060000026168-E0OaLehxgzcd

10:23:03

48

4,628.0000

TRQX

06002060000026168-E0OaLehxgzcg

10:23:18

191

4,626.0000

XLON

05002050000075414-E0OaLezXbjPH

10:24:21

38

4,628.0000

TRQX

08252082500030795-E0OaLehxh2Dn

10:24:41

20

4,628.0000

AQXE

0616B29532

10:24:41

40

4,628.0000

AQXE

0616B29533

10:26:30

267

4,628.0000

XLON

05002050000080212-E0OaLezXbkoR

10:26:30

69

4,628.0000

CHIX

08512085100070635-120000LLE

10:26:30

252

4,628.0000

BATE

08492084900073735-20000GJB

10:26:56

234

4,628.0000

XLON

07002070000080747-E0OaLezXbl6A

10:27:01

176

4,626.0000

XLON

07002070000079516-E0OaLezXblDB

10:27:01

118

4,626.0000

BATE

08492084900072131-20000GL8

10:27:01

94

4,626.0000

BATE

08492084900073230-20000GLA

10:27:01

62

4,626.0000

TRQX

06002060000024986-E0OaLehxh7m2

10:30:11

59

4,630.0000

CHIX

08512085100073067-120000LYU

10:30:51

61

4,630.0000

CHIX

06262062600072927-120000M0A

10:31:13

178

4,628.0000

XLON

05002050000081880-E0OaLezXbnbe

10:31:13

104

4,628.0000

CHIX

08512085100072419-120000M1Q

10:31:13

74

4,628.0000

BATE

08492084900075935-20000GVH

10:31:13

80

4,628.0000

BATE

08492084900075935-20000GVG

10:31:13

74

4,628.0000

BATE

08492084900075935-20000GVF

10:31:34

182

4,626.0000

BATE

06242062400077541-20000GWL

10:31:34

67

4,626.0000

TRQX

06002060000027716-E0OaLehxhIwd

10:31:56

3

4,626.0000

XLON

07002070000082626-E0OaLezXboEx

10:31:56

2

4,626.0000

XLON

07002070000082626-E0OaLezXboEz

10:32:14

102

4,626.0000

BATE

06242062400079813-20000GY5

10:32:21

46

4,626.0000

AQXE

0841B30766

10:32:31

72

4,626.0000

CHIX

06262062600073614-120000M7E

10:32:56

104

4,626.0000

XLON

07002070000083094-E0OaLezXboz0

10:34:11

42

4,626.0000

CHIX

06262062600074431-120000MCB

10:35:30

261

4,626.0000

XLON

05002050000084202-E0OaLezXbqUi

10:35:30

254

4,626.0000

BATE

06242062400081449-20000H4E

10:36:56

71

4,626.0000

XLON

07002070000084785-E0OaLezXbr7Y

10:37:14

139

4,626.0000

BATE

06242062400082601-20000H92

10:37:21

8

4,626.0000

AQXE

0616B31519

10:38:28

128

4,626.0000

XLON

07002070000085177-E0OaLezXbrsL

10:38:28

58

4,626.0000

XLON

07002070000085177-E0OaLezXbrsR

10:41:07

72

4,624.0000

AQXE

0841B32024

10:41:07

89

4,624.0000

XLON

05002050000086619-E0OaLezXbtPL

10:41:07

135

4,624.0000

XLON

05002050000079608-E0OaLezXbtOy

10:41:07

2

4,624.0000

XLON

05002050000083559-E0OaLezXbtP0

10:41:07

77

4,624.0000

XLON

05002050000083559-E0OaLezXbtP4

10:41:07

57

4,624.0000

XLON

05002050000086619-E0OaLezXbtP8

10:41:07

467

4,626.0000

XLON

07002070000086487-E0OaLezXbtOD

10:41:07

66

4,624.0000

CHIX

08512085100075560-120000MU9

10:41:07

48

4,624.0000

BATE

08492084900079021-20000HGP

10:41:07

90

4,624.0000

BATE

08492084900079021-20000HGM

10:41:07

31

4,624.0000

BATE

08492084900079021-20000HGN

10:41:07

55

4,624.0000

TRQX

08252082500033288-E0OaLehxhes1

10:41:07

3

4,624.0000

TRQX

08252082500033288-E0OaLehxhesA

10:41:07

2

4,624.0000

TRQX

08252082500033288-E0OaLehxherg

10:44:30

142

4,624.0000

BATE

06242062400086423-20000HNP

10:44:30

113

4,624.0000

BATE

06242062400086423-20000HNO

10:44:31

35

4,624.0000

AQXE

0841B32566

10:44:31

11

4,624.0000

CHIX

08512085100079148-120000N30

10:44:31

86

4,624.0000

BATE

06242062400086423-20000HNR

10:44:33

67

4,624.0000

CHIX

08512085100079148-120000N34

10:44:57

10

4,624.0000

AQXE

0841B32643

10:44:57

21

4,624.0000

AQXE

0841B32642

10:44:57

16

4,624.0000

CHIX

08512085100079148-120000N3J

10:47:49

342

4,624.0000

XLON

05002050000089058-E0OaLezXbwlV

10:48:30

309

4,624.0000

BATE

08492084900086342-20000HW8

10:48:38

111

4,624.0000

CHIX

08512085100080907-120000NCY

10:48:38

1

4,624.0000

BATE

08492084900086342-20000HWF

10:49:26

140

4,622.0000

BATE

08492084900079430-20000HYB

10:49:26

10

4,622.0000

BATE

06242062400084480-20000HYC

10:49:50

67

4,622.0000

AQXE

0841B33250

10:49:50

24

4,622.0000

CHIX

08512085100074038-120000NFK

10:49:50

70

4,622.0000

BATE

06242062400084480-20000HYS

10:50:29

70

4,624.0000

XLON

07002070000089870-E0OaLezXbxcv

10:51:09

75

4,624.0000

XLON

07002070000090178-E0OaLezXbxr5

10:51:09

185

4,624.0000

XLON

07002070000090178-E0OaLezXbxr7

10:51:09

42

4,624.0000

XLON

07002070000090178-E0OaLezXbxr9

10:51:09

66

4,624.0000

XLON

07002070000090178-E0OaLezXbxrB

10:51:10

220

4,624.0000

BATE

08492084900087863-D20000I1L

10:51:10

28

4,624.0000

BATE

08492084900087863-20000I1M

10:51:13

94

4,622.0000

XLON

05002050000086942-E0OaLezXbxtV

10:51:13

66

4,622.0000

XLON

07002070000087985-E0OaLezXbxtX

10:51:13

66

4,622.0000

XLON

05002050000086942-E0OaLezXbxtT

10:51:13

36

4,622.0000

CHIX

08512085100074038-120000NJ8

10:51:13

182

4,622.0000

BATE

08492084900087289-20000I1R

10:51:35

69

4,620.0000

AQXE

0616B33544

10:51:35

77

4,620.0000

XLON

05002050000085311-E0OaLezXby99

10:51:35

101

4,620.0000

XLON

07002070000085178-E0OaLezXby9B

10:51:35

100

4,620.0000

XLON

07002070000088545-E0OaLezXby9D

10:51:40

79

4,620.0000

CHIX

08512085100081147-120000NKX

10:51:40

78

4,620.0000

TRQX

08252082500034231-E0OaLehxi1es

10:55:30

90

4,620.0000

AQXE

0616B34108

10:55:30

182

4,620.0000

XLON

05002050000091082-E0OaLezXc0Of

10:55:30

77

4,618.0000

CHIX

06262062600082027-120000NST

10:55:30

64

4,620.0000

CHIX

06262062600082116-120000NSR

10:55:30

150

4,620.0000

BATE

08492084900088665-20000IAT

11:00:36

62

4,622.0000

AQXE

0841B34969

11:00:36

334

4,622.0000

XLON

05002050000094183-E0OaLezXc2ph

11:00:36

60

4,622.0000

XLON

07002070000093972-E0OaLezXc2pj

11:00:36

89

4,622.0000

CHIX

06262062600085491-120000O7G

11:00:36

203

4,622.0000

BATE

06242062400094882-20000INV

11:01:50

188

4,620.0000

XLON

05002050000093856-E0OaLezXc3VV

11:01:50

245

4,620.0000

XLON

05002050000093856-E0OaLezXc3VX

11:04:47

54

4,622.0000

TRQX

06002060000034194-E0OaLehxiV5k

11:07:26

6

4,626.0000

AQXE

0616B35924

11:10:26

338

4,630.0000

BATE

08492084900097883-20000JBD

11:16:58

17

4,632.0000

AQXE

0616B37580

11:16:58

41

4,632.0000

AQXE

0616B37578

11:16:58

46

4,632.0000

AQXE

0616B37579

11:16:58

29

4,632.0000

AQXE

0616B37577

11:16:58

51

4,632.0000

AQXE

0616B37576

11:16:58

492

4,632.0000

XLON

05002050000100228-E0OaLezXcAMa

11:16:58

155

4,632.0000

CHIX

08512085100091785-120000PJO

11:16:58

31

4,632.0000

CHIX

08512085100091785-120000PJP

11:16:58

81

4,632.0000

BATE

06242062400102266-20000JS6

11:16:58

377

4,632.0000

BATE

08492084900099980-20000JS8

11:16:58

67

4,632.0000

BATE

06242062400102267-20000JS7

11:16:58

63

4,632.0000

TRQX

08252082500040227-E0OaLehxiuyO

11:17:42

64

4,632.0000

AQXE

0841B37773

11:17:42

41

4,632.0000

BATE

06242062400103664-20000JV2

11:19:44

63

4,632.0000

XLON

05002050000101081-E0OaLezXcBjS

11:19:44

443

4,632.0000

XLON

05002050000101081-E0OaLezXcBjW

11:19:45

64

4,632.0000

BATE

06242062400103664-20000K0P

11:19:45

22

4,632.0000

BATE

08492084900101390-20000K0Q

11:20:55

32

4,632.0000

AQXE

0841B38218

11:20:55

570

4,632.0000

XLON

05002050000101989-E0OaLezXcCDb

11:21:12

47

4,632.0000

AQXE

0841B38257

11:21:12

135

4,632.0000

CHIX

08512085100093095-120000PXP

11:21:12

442

4,632.0000

BATE

08492084900101390-20000K4C

11:21:12

60

4,632.0000

TRQX

08252082500040782-E0OaLehxj3oe

11:21:13

338

4,632.0000

BATE

08492084900103520-D20000K4F

11:21:13

341

4,632.0000

XLON

07002070000102196-E0OaLezXcCMD

11:21:13

107

4,632.0000

BATE

08492084900103520-20000K4G

11:21:18

43

4,630.0000

AQXE

0616B38265

11:21:55

98

4,632.0000

XLON

07002070000102538-E0OaLezXcClP

11:21:55

3

4,632.0000

XLON

07002070000102538-E0OaLezXcClR

11:21:55

50

4,632.0000

XLON

07002070000102538-E0OaLezXcClT

11:21:55

50

4,632.0000

XLON

07002070000102538-E0OaLezXcClV

11:21:55

79

4,632.0000

AQXE

0616B38354

11:21:56

249

4,632.0000

XLON

07002070000102546-E0OaLezXcCls

11:22:14

35

4,632.0000

BATE

08492084900103997-20000K6D

11:22:41

56

4,632.0000

TRQX

06002060000037006-E0OaLehxj71H

11:22:41

28

4,632.0000

TRQX

06002060000037006-E0OaLehxj71J

11:23:01

30

4,632.0000

AQXE

0841B38497

11:23:01

43

4,632.0000

AQXE

0841B38498

11:23:01

185

4,632.0000

CHIX

06262062600094734-E20000Q27

11:23:01

163

4,632.0000

BATE

06242062400106701-D20000K80

11:23:36

51

4,632.0000

XLON

07002070000103289-E0OaLezXcDUw

11:23:54

160

4,632.0000

BATE

08492084900104832-D20000KAI

11:23:54

20

4,632.0000

BATE

08492084900104832-20000KAJ

11:24:11

25

4,632.0000

CHIX

06262062600095190-120000Q5Q

11:24:41

6

4,632.0000

AQXE

0841B38722

11:24:41

47

4,632.0000

AQXE

0841B38723

11:25:11

70

4,632.0000

CHIX

08512085100096015-120000Q8B

11:25:16

67

4,632.0000

XLON

07002070000104055-E0OaLezXcE32

11:25:16

33

4,632.0000

XLON

07002070000104055-E0OaLezXcE34

11:25:16

134

4,632.0000

XLON

07002070000104055-E0OaLezXcE2w

11:25:16

81

4,632.0000

XLON

07002070000104055-E0OaLezXcE2y

11:25:34

242

4,632.0000

BATE

06242062400107853-D20000KEL

11:28:36

330

4,632.0000

XLON

07002070000105455-E0OaLezXcFBg

11:30:01

166

4,632.0000

BATE

06242062400109977-D20000KNT

11:30:17

24

4,632.0000

XLON

07002070000106180-E0OaLezXcG2K

11:30:43

90

4,632.0000

BATE

08492084900108119-20000KQ3

11:48:46

27

4,632.0000

XLON

07002070000108250-E0OaLezXcNgA

11:48:46

40

4,632.0000

XLON

05002050000110829-E0OaLezXcNgG

11:48:46

143

4,632.0000

XLON

05002050000111100-E0OaLezXcNgI

11:48:46

224

4,632.0000

XLON

07002070000108434-E0OaLezXcNgC

11:48:46

140

4,632.0000

XLON

05002050000113451-E0OaLezXcNgK

11:48:46

127

4,632.0000

XLON

07002070000111621-E0OaLezXcNgE

11:48:46

431

4,632.0000

XLON

07002070000108250-E0OaLezXcNg8

11:48:46

65

4,632.0000

CHIX

06262062600103599-120000RUS

11:48:46

64

4,632.0000

CHIX

06262062600102137-120000RUX

11:48:46

192

4,632.0000

CHIX

08512085100100667-120000RUR

11:48:46

164

4,632.0000

CHIX

08512085100101853-120000RUT

11:48:46

68

4,632.0000

CHIX

08512085100103167-120000RUU

11:48:46

67

4,632.0000

CHIX

06262062600103577-120000RV0

11:48:46

50

4,632.0000

CHIX

08512085100103166-120000RUV

11:48:46

77

4,632.0000

CHIX

06262062600104070-120000RV1

11:48:46

22

4,632.0000

CHIX

08512085100103166-120000RUW

11:48:46

74

4,632.0000

CHIX

06262062600104367-120000RV2

11:48:46

107

4,632.0000

CHIX

08512085100103368-120000RUY

11:48:46

4

4,632.0000

CHIX

08512085100103368-120000RUZ

11:48:46

364

4,632.0000

BATE

08492084900113022-20000LRM

11:48:46

69

4,632.0000

BATE

08492084900117306-20000LRO

11:48:46

226

4,632.0000

BATE

06242062400119027-20000LRP

11:48:46

146

4,632.0000

TRQX

06002060000040726-E0OaLehxjuNP

11:51:31

203

4,632.0000

AQXE

0841B42160

11:51:31

130

4,632.0000

AQXE

0616B42163

11:51:31

106

4,632.0000

AQXE

0616B42166

11:51:31

111

4,632.0000

AQXE

0841B42165

11:51:31

15

4,632.0000

CHIX

08512085100105470-120000S1J

11:51:31

16

4,632.0000

CHIX

08512085100105470-120000S1K

11:51:31

51

4,632.0000

BATE

06242062400119920-20000LXE

11:51:31

41

4,632.0000

BATE

08492084900117304-20000LXD

11:51:31

329

4,632.0000

BATE

08492084900117304-20000LXC

11:59:32

179

4,632.0000

XLON

07002070000114430-E0OaLezXcRjl

12:06:39

137

4,632.0000

BATE

08492084900117654-20000MQM

12:09:29

144

4,632.0000

BATE

08492084900117654-20000MVU

12:10:46

63

4,632.0000

AQXE

0616B44703

12:10:46

245

4,632.0000

XLON

05002050000123061-E0OaLezXcWa1

12:10:46

188

4,632.0000

XLON

07002070000114430-E0OaLezXcWYQ

12:10:46

170

4,632.0000

XLON

07002070000114430-E0OaLezXcWYT

12:10:46

121

4,632.0000

XLON

05002050000116031-E0OaLezXcWYV

12:10:46

121

4,632.0000

XLON

05002050000115395-E0OaLezXcWYb

12:10:46

344

4,632.0000

XLON

07002070000114651-E0OaLezXcWYX

12:10:46

206

4,632.0000

XLON

05002050000117238-E0OaLezXcWYd

12:10:46

21

4,632.0000

XLON

05002050000117238-E0OaLezXcWYj

12:10:46

61

4,632.0000

CHIX

08512085100111020-120000TBV

12:10:46

41

4,632.0000

CHIX

08512085100105470-120000TBO

12:10:46

32

4,632.0000

BATE

08492084900121805-20000MYO

12:10:46

109

4,632.0000

BATE

06242062400124996-20000MYQ

12:10:46

149

4,632.0000

BATE

08492084900122725-20000MYP

12:10:46

107

4,632.0000

BATE

06242062400124997-20000MYR

12:10:46

146

4,632.0000

BATE

08492084900123732-20000MYS

12:10:46

258

4,632.0000

BATE

06242062400129346-20000MYT

12:10:46

86

4,632.0000

BATE

08492084900117654-20000MYK

12:10:46

293

4,632.0000

BATE

08492084900121805-20000MYL

12:10:46

48

4,632.0000

TRQX

08252082500047765-E0OaLehxkcG5

12:10:46

100

4,632.0000

TRQX

06002060000044295-E0OaLehxkcG9

12:10:46

84

4,632.0000

TRQX

08252082500048473-E0OaLehxkcG7

12:10:46

55

4,632.0000

TRQX

06002060000041136-E0OaLehxkcDL

12:10:46

52

4,632.0000

TRQX

08252082500047765-E0OaLehxkcDN

12:10:46

97

4,632.0000

TRQX

06002060000041136-E0OaLehxkcD8

14:19:15

92

4,632.0000

AQXE

0841B67023

14:21:30

134

4,632.0000

TRQX

08252082500075839-E0OaLehxozAk

14:25:07

84

4,632.0000

CHIX

08512085100179344-1200014WL

14:27:29

92

4,632.0000

AQXE

0841B68770

14:27:29

216

4,632.0000

XLON

07002070000174915-E0OaLezXdZYS

14:27:29

171

4,632.0000

XLON

07002070000174915-E0OaLezXdZYX

14:27:29

129

4,632.0000

XLON

07002070000177851-E0OaLezXdZYZ

14:27:29

81

4,632.0000

XLON

07002070000177851-E0OaLezXdZYb

14:27:29

169

4,632.0000

XLON

07002070000177851-E0OaLezXdZYd

14:27:29

52

4,632.0000

XLON

05002050000183313-E0OaLezXdZYl

14:27:29

186

4,632.0000

XLON

07002070000175579-E0OaLezXdZYf

14:27:29

26

4,632.0000

XLON

05002050000184504-E0OaLezXdZYp

14:27:29

2

4,632.0000

XLON

07002070000181983-E0OaLezXdZYh

14:27:29

232

4,632.0000

TRQX

08252082500075839-E0OaLehxpEku

14:29:55

150

4,632.0000

XLON

07002070000184730-E0OaLezXdaiz

14:29:55

89

4,632.0000

BATE

08492084900209809-20000WNF

14:29:59

43

4,632.0000

AQXE

0841B69491

14:29:59

345

4,632.0000

XLON

05002050000184795-E0OaLezXdaoq

14:29:59

283

4,632.0000

XLON

07002070000184730-E0OaLezXdaoo

14:29:59

63

4,632.0000

XLON

05002050000185453-E0OaLezXdaos

14:29:59

28

4,632.0000

XLON

07002070000185512-E0OaLezXdaou

14:29:59

155

4,632.0000

CHIX

08512085100179344-1200015H9

14:30:04

170

4,632.0000

CHIX

08512085100179344-1200015LC

14:30:05

181

4,632.0000

CHIX

08512085100179344-1200015M6

14:30:07

75

4,632.0000

CHIX

08512085100179344-1200015MU

14:46:14

421

4,632.0000

XLON

07002070000190972-E0OaLezXdtEk

14:46:14

5

4,632.0000

XLON

05002050000195246-E0OaLezXdtEw

14:46:14

427

4,632.0000

XLON

07002070000193195-E0OaLezXdtEs

14:46:14

57

4,632.0000

XLON

05002050000198699-E0OaLezXdtF0

14:46:14

11

4,632.0000

XLON

07002070000195188-E0OaLezXdtEu

14:46:14

6

4,632.0000

XLON

07002070000196978-E0OaLezXdtEy

14:46:14

4

4,632.0000

XLON

07002070000198698-E0OaLezXdtF2

14:46:14

18

4,632.0000

XLON

07002070000204638-E0OaLezXdtF4

14:46:14

142

4,632.0000

XLON

07002070000200208-E0OaLezXdtF6

14:46:14

139

4,632.0000

XLON

07002070000205324-E0OaLezXdtFE

14:46:14

394

4,632.0000

CHIX

06262062600198675-12000190U

14:46:14

346

4,632.0000

CHIX

08512085100197909-12000190W

14:46:14

115

4,632.0000

CHIX

06262062600198675-12000190T

14:46:14

190

4,632.0000

BATE

06242062400226323-20000ZI9

14:46:14

92

4,632.0000

TRQX

08252082500078878-E0OaLehxqW2m

14:46:14

38

4,632.0000

TRQX

08252082500076323-E0OaLehxqW2o

14:46:15

144

4,632.0000

AQXE

0841B77275

14:46:15

90

4,632.0000

BATE

06242062400226323-20000ZIB

14:46:17

72

4,632.0000

AQXE

0841B77285

14:46:18

470

4,632.0000

AQXE

0841B77290

14:46:18

213

4,632.0000

XLON

07002070000206108-E0OaLezXdtJ0

14:46:20

18

4,632.0000

AQXE

0841B77312

14:52:51

175

4,632.0000

AQXE

0841B79842

14:52:51

48

4,632.0000

AQXE

0841B79843

14:52:51

66

4,632.0000

AQXE

0841B79844

14:52:51

73

4,632.0000

AQXE

0616B79841

14:52:51

432

4,632.0000

AQXE

0616B79837

14:52:51

188

4,632.0000

AQXE

0616B79838

14:52:51

127

4,632.0000

AQXE

0616B79840

14:52:51

842

4,632.0000

AQXE

0841B79836

14:52:51

272

4,632.0000

AQXE

0841B79839

14:52:51

260

4,632.0000

XLON

07002070000206108-E0OaLezXdyw9

14:52:51

465

4,632.0000

XLON

05002050000209369-E0OaLezXdywD

14:52:51

83

4,632.0000

XLON

07002070000206108-E0OaLezXdywB

14:52:51

110

4,632.0000

XLON

07002070000210627-E0OaLezXdywH

14:52:51

138

4,632.0000

XLON

07002070000210091-E0OaLezXdywL

14:52:51

138

4,632.0000

XLON

07002070000210091-E0OaLezXdywN

14:52:51

565

4,632.0000

XLON

07002070000210091-E0OaLezXdywP

14:52:51

261

4,632.0000

XLON

07002070000210091-E0OaLezXdywR

14:52:51

500

4,632.0000

CHIX

08512085100204071-120001A9A

14:52:51

179

4,632.0000

CHIX

08512085100203580-120001A97

14:52:51

1,380

4,632.0000

CHIX

08512085100203580-120001A98

14:52:51

1,225

4,632.0000

CHIX

08512085100203835-120001A99

14:52:51

18

4,632.0000

BATE

06242062400234268-200010GT

14:52:51

154

4,632.0000

BATE

06242062400226323-200010GK

14:52:51

1,243

4,632.0000

BATE

06242062400226323-200010GL

14:52:51

813

4,632.0000

BATE

08492084900229931-200010GN

14:52:51

166

4,632.0000

BATE

06242062400233797-200010GO

14:52:51

40

4,632.0000

TRQX

06002060000075064-E0OaLehxqwQ5

14:52:51

27

4,632.0000

TRQX

08252082500076323-E0OaLehxqwQ1

14:52:51

60

4,632.0000

TRQX

08252082500082135-E0OaLehxqwQ3

14:52:51

23

4,632.0000

TRQX

06002060000075064-E0OaLehxqwQ7

14:52:51

61

4,632.0000

TRQX

06002060000076152-E0OaLehxqwQ9

14:52:51

66

4,632.0000

TRQX

06002060000073799-E0OaLehxqwQF

14:52:51

62

4,632.0000

TRQX

06002060000072254-E0OaLehxqwQJ

14:52:51

64

4,632.0000

TRQX

08252082500080095-E0OaLehxqwQB

14:52:51

60

4,632.0000

TRQX

06002060000072255-E0OaLehxqwQL

14:52:51

116

4,632.0000

TRQX

08252082500079211-E0OaLehxqwQD

14:52:51

83

4,632.0000

TRQX

06002060000072481-E0OaLehxqwQR

14:52:51

76

4,632.0000

TRQX

06002060000077249-E0OaLehxqwQb

14:52:51

51

4,632.0000

TRQX

08252082500080141-E0OaLehxqwQN

14:52:51

65

4,632.0000

TRQX

06002060000078330-E0OaLehxqwQd

14:52:51

63

4,632.0000

TRQX

08252082500080204-E0OaLehxqwQP

14:52:51

65

4,632.0000

TRQX

06002060000077728-E0OaLehxqwQf

14:52:51

78

4,632.0000

TRQX

08252082500084779-E0OaLehxqwQT

14:52:51

61

4,632.0000

TRQX

08252082500083185-E0OaLehxqwQV

14:52:51

68

4,632.0000

TRQX

06002060000078405-E0OaLehxqwQl

14:52:51

133

4,632.0000

TRQX

08252082500083974-E0OaLehxqwQX

14:52:51

75

4,632.0000

TRQX

06002060000078529-E0OaLehxqwQn

14:52:51

60

4,632.0000

TRQX

08252082500086495-E0OaLehxqwQh

14:52:51

65

4,632.0000

TRQX

08252082500086890-E0OaLehxqwQj

14:52:51

92

4,632.0000

TRQX

08252082500087583-E0OaLehxqwQp

14:52:52

159

4,632.0000

XLON

07002070000211365-E0OaLezXdyzb

14:52:52

55

4,632.0000

XLON

07002070000211365-E0OaLezXdyzd

14:52:52

78

4,632.0000

CHIX

06262062600203811-120001A9E

14:52:54

498

4,632.0000

XLON

07002070000211392-E0OaLezXdz43

14:52:55

44

4,632.0000

XLON

07002070000211399-E0OaLezXdz4b

14:52:55

190

4,632.0000

XLON

07002070000211399-E0OaLezXdz4d

14:52:58

227

4,632.0000

AQXE

0616B79883

14:52:58

108

4,632.0000

AQXE

0841B79884

14:52:58

101

4,632.0000

AQXE

0616B79885

14:52:58

698

4,632.0000

AQXE

0616B79886

14:52:58

34

4,632.0000

AQXE

0616B79887

14:52:58

559

4,632.0000

XLON

07002070000211423-E0OaLezXdz5b

14:52:58

33

4,632.0000

CHIX

08512085100204103-120001AA5

14:52:58

679

4,632.0000

CHIX

08512085100204103-120001AA9

14:52:58

324

4,632.0000

CHIX

08512085100204103-120001AAA

14:52:58

130

4,632.0000

CHIX

08512085100204103-120001AAB

14:52:58

387

4,632.0000

BATE

06242062400234344-200010HD

14:52:58

179

4,632.0000

BATE

08492084900230458-200010H9

14:52:58

492

4,632.0000

BATE

06242062400234315-200010HB

14:52:58

675

4,632.0000

BATE

08492084900230458-200010HA

14:52:58

362

4,632.0000

BATE

06242062400234315-200010HC

14:52:59

336

4,632.0000

XLON

05002050000211494-E0OaLezXdz6o

14:52:59

312

4,632.0000

XLON

05002050000211494-E0OaLezXdz6q

14:52:59

63

4,632.0000

XLON

05002050000211494-E0OaLezXdz6s

14:53:01

2

4,632.0000

XLON

07002070000211478-E0OaLezXdz8S

14:53:04

253

4,632.0000

XLON

05002050000211562-E0OaLezXdzCU

14:53:04

18

4,632.0000

XLON

05002050000211562-E0OaLezXdzCH

14:53:05

296

4,632.0000

XLON

05002050000211562-E0OaLezXdzDB

14:53:05

132

4,632.0000

XLON

05002050000211562-E0OaLezXdzD1

14:53:27

61

4,632.0000

AQXE

0616B80169

14:53:27

3

4,632.0000

AQXE

0616B80170

14:53:27

651

4,632.0000

CHIX

08512085100204218-120001AED

15:00:00

144

4,632.0000

XLON

05002050000216408-E0OaLezXe4jO

15:00:00

338

4,632.0000

XLON

05002050000216408-E0OaLezXe4jQ

15:00:00

279

4,632.0000

XLON

05002050000214168-E0OaLezXe4jD

15:00:00

422

4,632.0000

XLON

07002070000212611-E0OaLezXe4j9

15:00:00

667

4,632.0000

XLON

05002050000216408-E0OaLezXe4jL

15:00:00

521

4,632.0000

XLON

07002070000214577-E0OaLezXe4jB

15:00:00

38

4,632.0000

XLON

07002070000215698-E0OaLezXe4jF

15:00:00

90

4,632.0000

CHIX

06262062600208565-120001BXV

15:00:00

7

4,632.0000

CHIX

06262062600208585-120001BXW

15:00:00

83

4,632.0000

CHIX

06262062600208585-120001BXX

15:00:00

431

4,632.0000

BATE

08492084900233580-200011R5

15:00:01

66

4,632.0000

AQXE

0616B83051

15:00:01

25

4,632.0000

AQXE

0841B83052

15:00:02

36

4,632.0000

AQXE

0841B83078

15:00:02

303

4,632.0000

BATE

08492084900233580-200011RK

15:00:02

154

4,632.0000

BATE

08492084900233580-200011RL

15:00:02

583

4,632.0000

BATE

06242062400239785-200011RO

15:00:02

514

4,632.0000

BATE

08492084900233580-200011RM

15:00:02

146

4,632.0000

BATE

08492084900233580-200011RN

15:00:02

61

4,632.0000

TRQX

06002060000079348-E0OaLehxrN3r

15:00:02

78

4,632.0000

TRQX

06002060000080639-E0OaLehxrN3t

15:00:04

106

4,632.0000

XLON

07002070000216789-E0OaLezXe4rh

15:00:04

55

4,632.0000

BATE

08492084900236299-200011RY

15:00:06

104

4,632.0000

XLON

05002050000216879-E0OaLezXe4tJ

15:00:06

366

4,632.0000

XLON

05002050000216879-E0OaLezXe4tL

15:00:06

174

4,632.0000

XLON

05002050000216879-E0OaLezXe4tN

15:00:08

102

4,632.0000

XLON

05002050000216912-E0OaLezXe4vr

15:00:08

174

4,632.0000

XLON

05002050000216912-E0OaLezXe4vt

15:00:08

70

4,632.0000

XLON

05002050000216912-E0OaLezXe4vv

15:00:09

358

4,632.0000

XLON

07002070000216885-E0OaLezXe4wl

15:00:09

174

4,632.0000

XLON

07002070000216885-E0OaLezXe4wn

15:00:09

133

4,632.0000

BATE

08492084900236389-200011T0

15:00:10

107

4,632.0000

XLON

05002050000216955-E0OaLezXe4yZ

15:00:10

174

4,632.0000

XLON

05002050000216955-E0OaLezXe4yb

15:00:18

202

4,632.0000

XLON

07002070000217077-E0OaLezXe5CB

15:00:18

174

4,632.0000

XLON

07002070000217077-E0OaLezXe5CD

15:00:18

68

4,632.0000

BATE

06242062400240531-200011UQ

15:00:19

134

4,632.0000

XLON

07002070000217097-E0OaLezXe5FC

15:00:19

174

4,632.0000

XLON

07002070000217097-E0OaLezXe5FE

15:00:20

199

4,632.0000

XLON

07002070000217122-E0OaLezXe5GN

15:00:20

174

4,632.0000

XLON

07002070000217122-E0OaLezXe5GP

15:00:22

485

4,632.0000

BATE

06242062400240631-200011WH

15:00:24

281

4,632.0000

BATE

08492084900236721-D200011WU

15:00:24

485

4,632.0000

BATE

08492084900236721-200011WV

15:00:25

385

4,632.0000

XLON

07002070000217239-E0OaLezXe5PK

15:00:25

174

4,632.0000

XLON

07002070000217239-E0OaLezXe5PM

15:00:27

385

4,632.0000

XLON

07002070000217279-E0OaLezXe5SI

15:00:27

374

4,632.0000

XLON

07002070000217279-E0OaLezXe5SK

15:00:29

246

4,632.0000

BATE

06242062400240739-D200011XL

15:00:29

385

4,632.0000

XLON

05002050000217350-E0OaLezXe5VP

15:00:29

77

4,632.0000

XLON

05002050000217350-E0OaLezXe5VR

15:00:29

374

4,632.0000

XLON

05002050000217350-E0OaLezXe5VT

15:00:29

102

4,632.0000

XLON

05002050000217350-E0OaLezXe5VV

15:00:31

37

4,632.0000

XLON

07002070000217350-E0OaLezXe5YY

15:00:31

174

4,632.0000

XLON

07002070000217350-E0OaLezXe5Ya

15:00:38

111

4,632.0000

XLON

07002070000217451-E0OaLezXe5eI

15:00:38

174

4,632.0000

XLON

07002070000217451-E0OaLezXe5eK

15:00:40

259

4,632.0000

BATE

08492084900236994-D200011Z7

15:00:40

577

4,630.0000

BATE

08492084900236879-200011ZJ

15:00:40

485

4,632.0000

BATE

08492084900236994-200011Z8

15:00:41

385

4,630.0000

XLON

07002070000217505-E0OaLezXe5sU

15:00:41

67

4,630.0000

XLON

07002070000217505-E0OaLezXe5sW

15:00:42

625

4,630.0000

XLON

05002050000217529-E0OaLezXe5uR

15:00:43

722

4,630.0000

XLON

05002050000217539-E0OaLezXe5xZ

15:00:43

1,326

4,630.0000

BATE

08492084900237031-2000120C

15:00:44

384

4,630.0000

XLON

05002050000217554-E0OaLezXe5z9

15:00:44

338

4,630.0000

XLON

05002050000217554-E0OaLezXe5zC

15:00:44

43

4,630.0000

BATE

08492084900237052-2000120G

15:00:45

108

4,630.0000

XLON

07002070000217547-E0OaLezXe61P

15:00:53

47

4,630.0000

CHIX

06262062600209886-120001CA2

15:01:08

29

4,630.0000

CHIX

06262062600209886-120001CBF

15:02:12

18

4,630.0000

BATE

08492084900237073-20001288

15:03:50

47

4,630.0000

XLON

07002070000217547-E0OaLezXe8VS

15:03:50

324

4,630.0000

XLON

07002070000217547-E0OaLezXe8VW

15:03:51

50

4,630.0000

CHIX

08512085100211371-120001CPP

15:03:56

10

4,630.0000

BATE

08492084900237073-200012GB

15:06:42

154

4,630.0000

BATE

08492084900237073-2000132M

15:08:04

66

4,630.0000

AQXE

0616B86314

15:08:04

60

4,630.0000

AQXE

0616B86315

15:08:04

75

4,630.0000

AQXE

0841B86319

15:08:04

394

4,630.0000

XLON

05002050000219960-E0OaLezXeC1K

15:08:04

98

4,630.0000

XLON

07002070000217547-E0OaLezXeC1I

15:08:04

50

4,630.0000

CHIX

08512085100211371-120001DN7

15:08:04

73

4,630.0000

CHIX

08512085100213714-120001DND

15:08:04

55

4,630.0000

BATE

06242062400243673-2000139X

15:08:04

260

4,630.0000

BATE

08492084900240919-200013A0

15:08:04

221

4,630.0000

BATE

08492084900242002-200013A1

15:08:04

340

4,630.0000

BATE

08492084900237073-2000139R

15:08:04

171

4,630.0000

BATE

06242062400241346-2000139S

15:08:04

151

4,630.0000

BATE

08492084900237323-2000139T

15:08:04

244

4,630.0000

BATE

06242062400243673-2000139W

15:08:04

138

4,630.0000

BATE

08492084900237434-2000139U

15:08:04

89

4,630.0000

TRQX

06002060000082393-E0OaLehxrrZ7

15:08:04

61

4,630.0000

TRQX

08252082500090128-E0OaLehxrrYz

15:08:05

300

4,630.0000

XLON

05002050000223262-E0OaLezXeC3V

15:08:05

28

4,630.0000

XLON

05002050000223262-E0OaLezXeC3X

15:08:05

101

4,630.0000

XLON

05002050000223262-E0OaLezXeC3Z

15:08:05

77

4,630.0000

XLON

05002050000223262-E0OaLezXeC3b

15:08:05

130

4,630.0000

XLON

05002050000223262-E0OaLezXeC3d

15:08:05

282

4,630.0000

XLON

05002050000223262-E0OaLezXeC3f

15:08:05

28

4,630.0000

BATE

06242062400247082-200013A8

15:08:06

343

4,630.0000

XLON

07002070000223269-E0OaLezXeC5X

15:08:06

389

4,630.0000

XLON

07002070000223269-E0OaLezXeC5a

15:08:06

2

4,630.0000

BATE

08492084900242951-200013AJ

15:08:06

485

4,630.0000

BATE

08492084900242951-200013AK

15:08:06

83

4,630.0000

BATE

08492084900242951-200013AL

15:08:07

609

4,630.0000

XLON

07002070000223294-E0OaLezXeC7L

15:08:07

360

4,630.0000

XLON

07002070000223294-E0OaLezXeC7N

15:08:07

485

4,630.0000

BATE

06242062400247121-200013AU

15:08:08

10

4,630.0000

XLON

05002050000223324-E0OaLezXeCAv

15:08:08

385

4,630.0000

XLON

05002050000223324-E0OaLezXeCAx

15:08:08

170

4,630.0000

XLON

05002050000223324-E0OaLezXeCAz

15:08:08

66

4,630.0000

XLON

05002050000223324-E0OaLezXeCB1

15:08:08

200

4,630.0000

XLON

05002050000223324-E0OaLezXeCB3

15:08:08

485

4,630.0000

BATE

06242062400247138-200013AX

15:08:09

282

4,630.0000

XLON

05002050000223337-E0OaLezXeCBg

15:08:09

170

4,630.0000

XLON

05002050000223337-E0OaLezXeCBi

15:08:09

485

4,630.0000

BATE

08492084900242998-200013B1

15:08:10

298

4,630.0000

XLON

07002070000223338-E0OaLezXeCCF

15:08:10

218

4,630.0000

XLON

07002070000223338-E0OaLezXeCCI

15:08:10

18

4,630.0000

BATE

06242062400247161-200013B2

15:08:11

160

4,630.0000

XLON

07002070000223360-E0OaLezXeCDR

15:08:11

537

4,630.0000

XLON

07002070000223360-E0OaLezXeCDT

15:08:11

151

4,630.0000

XLON

07002070000223360-E0OaLezXeCDK

15:08:18

704

4,630.0000

BATE

08492084900243032-200013C4

15:08:32

68

4,632.0000

BATE

06242062400247464-200013DC

15:08:45

66

4,632.0000

BATE

08492084900243458-200013DW

15:08:53

485

4,632.0000

BATE

06242062400247736-200013ET

15:09:04

485

4,632.0000

BATE

06242062400247846-200013FI

15:09:09

612

4,630.0000

XLON

07002070000223377-E0OaLezXeCo6

15:09:09

931

4,630.0000

BATE

06242062400247178-200013G5

15:09:21

72

4,630.0000

XLON

07002070000223965-E0OaLezXeD3P

15:09:23

495

4,630.0000

XLON

07002070000223965-E0OaLezXeD42

15:09:23

183

4,630.0000

CHIX

08512085100216058-120001DT0

15:09:23

109

4,630.0000

BATE

08492084900243950-200013I3

15:09:23

92

4,630.0000

BATE

06242062400248070-200013I1

15:09:23

1,174

4,630.0000

BATE

06242062400248071-200013I2

15:09:23

1,507

4,630.0000

BATE

06242062400247899-200013HY

15:09:23

647

4,630.0000

BATE

08492084900243787-200013HZ

15:09:23

22

4,630.0000

BATE

06242062400247899-200013HX

15:09:24

150

4,630.0000

BATE

08492084900243950-200013I6

15:09:37

547

4,630.0000

XLON

07002070000224117-E0OaLezXeDAt

15:09:37

123

4,630.0000

XLON

07002070000224117-E0OaLezXeDAr

15:09:37

14

4,630.0000

BATE

08492084900243950-200013J4

15:09:37

251

4,630.0000

BATE

06242062400248082-200013J5

15:09:37

61

4,630.0000

BATE

08492084900243966-200013J6

15:09:37

123

4,630.0000

BATE

08492084900243950-200013J3

15:09:37

68

4,630.0000

TRQX

06002060000083197-E0OaLehxrwJK

15:09:38

5

4,630.0000

XLON

07002070000224273-E0OaLezXeDCP

15:09:38

562

4,630.0000

XLON

07002070000224273-E0OaLezXeDCS

15:09:39

77

4,630.0000

XLON

05002050000224286-E0OaLezXeDH3

15:09:39

130

4,630.0000

XLON

05002050000224286-E0OaLezXeDH5

15:09:39

32

4,630.0000

XLON

05002050000224286-E0OaLezXeDH7

15:09:40

32

4,630.0000

XLON

07002070000224295-E0OaLezXeDHm

15:09:40

130

4,630.0000

XLON

07002070000224295-E0OaLezXeDHo

15:09:40

192

4,630.0000

XLON

07002070000224295-E0OaLezXeDHq

15:09:41

77

4,630.0000

AQXE

0841B86859

15:09:41

32

4,630.0000

XLON

07002070000224300-E0OaLezXeDJj

15:09:41

48

4,630.0000

XLON

07002070000224300-E0OaLezXeDJl

15:09:41

130

4,630.0000

XLON

07002070000224300-E0OaLezXeDJn

15:09:42

32

4,630.0000

XLON

07002070000224306-E0OaLezXeDL7

15:09:43

32

4,630.0000

XLON

07002070000224315-E0OaLezXeDMG

15:09:43

130

4,630.0000

XLON

07002070000224315-E0OaLezXeDMI

15:09:44

32

4,630.0000

XLON

07002070000224324-E0OaLezXeDOM

15:09:45

32

4,630.0000

XLON

07002070000224339-E0OaLezXeDPu

15:09:46

32

4,630.0000

XLON

07002070000224348-E0OaLezXeDRI

15:09:47

32

4,630.0000

XLON

05002050000224374-E0OaLezXeDRn

15:09:47

130

4,630.0000

XLON

05002050000224374-E0OaLezXeDRp

15:09:48

32

4,630.0000

XLON

07002070000224380-E0OaLezXeDSV

15:09:48

34

4,630.0000

XLON

07002070000224380-E0OaLezXeDSX

15:09:48

130

4,630.0000

XLON

07002070000224380-E0OaLezXeDSZ

15:09:49

32

4,630.0000

XLON

07002070000224388-E0OaLezXeDT4

15:09:50

515

4,628.0000

XLON

05002050000214625-E0OaLezXeDU0

15:09:50

32

4,630.0000

XLON

07002070000224400-E0OaLezXeDTj

15:09:50

138

4,630.0000

XLON

07002070000224400-E0OaLezXeDTl

15:09:50

106

4,628.0000

CHIX

08512085100210153-120001DVE

15:09:50

1

4,628.0000

BATE

06242062400240163-200013L0

15:09:50

528

4,628.0000

BATE

06242062400240163-200013L1

15:09:51

55

4,628.0000

XLON

05002050000224420-E0OaLezXeDV8

15:10:00

514

4,628.0000

XLON

05002050000224420-E0OaLezXeDbv

15:10:01

100

4,628.0000

XLON

05002050000224548-E0OaLezXeDfj

15:10:01

145

4,628.0000

XLON

05002050000224548-E0OaLezXeDfl

15:10:02

65

4,628.0000

XLON

07002070000224570-E0OaLezXeDgq

15:10:02

711

4,628.0000

XLON

07002070000224570-E0OaLezXeDgs

15:10:09

19

4,628.0000

XLON

05002050000224589-E0OaLezXeDqb

15:10:09

653

4,628.0000

XLON

05002050000224589-E0OaLezXeDqd

15:10:22

518

4,628.0000

XLON

05002050000224672-E0OaLezXeE54

15:10:27

64

4,626.0000

AQXE

0616B87241

15:10:27

486

4,626.0000

XLON

07002070000216790-E0OaLezXeE8H

15:10:27

305

4,628.0000

XLON

05002050000224862-E0OaLezXeE7u

15:14:07

52

4,630.0000

BATE

06242062400251759-20001489

15:14:07

113

4,630.0000

BATE

06242062400251759-2000148A

15:14:11

81

4,630.0000

CHIX

08512085100219685-120001ELE

15:14:12

13

4,630.0000

BATE

06242062400251820-20001492

15:14:22

79

4,630.0000

BATE

08492084900247637-2000149Y

15:14:41

45

4,630.0000

AQXE

0616B88705

15:14:41

34

4,630.0000

AQXE

0616B88706

15:15:31

2

4,630.0000

BATE

08492084900248538-200014FB

15:15:51

116

4,630.0000

CHIX

06262062600220621-120001ET4

15:15:51

22

4,630.0000

CHIX

06262062600220621-120001ET5

15:17:51

432

4,630.0000

XLON

05002050000229184-E0OaLezXeJtY

15:17:51

208

4,630.0000

XLON

05002050000229184-E0OaLezXeJtc

15:17:51

182

4,630.0000

CHIX

06262062600221759-120001F53

15:17:51

114

4,630.0000

BATE

06242062400253243-200014RT

15:17:51

191

4,630.0000

BATE

06242062400253243-200014RS

15:18:24

69

4,630.0000

AQXE

0841B89863

15:18:24

692

4,630.0000

XLON

07002070000230518-E0OaLezXeKCF

15:18:24

237

4,630.0000

BATE

06242062400253243-200014TH

15:18:24

65

4,630.0000

BATE

08492084900249181-200014TI

15:18:24

60

4,630.0000

BATE

06242062400253513-200014TJ

15:18:24

67

4,630.0000

BATE

08492084900250150-200014TL

15:18:24

107

4,630.0000

BATE

06242062400254373-200014TK

15:18:24

62

4,630.0000

BATE

06242062400254680-200014TQ

15:18:24

64

4,630.0000

BATE

08492084900250292-200014TP

15:18:24

67

4,630.0000

TRQX

08252082500094375-E0OaLehxsO9p

15:18:24

60

4,630.0000

TRQX

06002060000085136-E0OaLehxsO9r

15:18:28

84

4,628.0000

AQXE

0616B89880

15:18:28

559

4,628.0000

XLON

07002070000227742-E0OaLezXeKE7

15:18:28

125

4,628.0000

CHIX

08512085100219563-120001F7D

15:18:28

158

4,628.0000

BATE

08492084900247410-200014TU

15:18:28

111

4,628.0000

BATE

08492084900247410-200014TV

15:18:28

150

4,628.0000

BATE

08492084900247410-200014TW

15:21:18

93

4,632.0000

AQXE

0841B90934

15:21:19

10

4,632.0000

XLON

07002070000232809-E0OaLezXeMSk

15:21:19

22

4,632.0000

CHIX

08512085100224397-120001FRU

15:21:19

14

4,632.0000

BATE

06242062400256694-200015B6

15:21:19

5

4,632.0000

TRQX

06002060000086058-E0OaLehxsXRA

15:21:19

61

4,632.0000

TRQX

06002060000086058-E0OaLehxsXRC

15:21:21

84

4,632.0000

AQXE

0616B90942

15:21:22

2

4,632.0000

BATE

06242062400256733-200015BB

15:21:40

104

4,632.0000

CHIX

06262062600224464-E20001FTE

15:21:43

16

4,632.0000

XLON

07002070000233156-E0OaLezXeMrK

15:21:57

531

4,632.0000

XLON

07002070000233314-E0OaLezXeN51

15:21:58

1

4,632.0000

BATE

06242062400257152-200015F2

15:22:14

1

4,632.0000

BATE

08492084900253053-200015FY

15:22:31

98

4,632.0000

CHIX

08512085100225216-120001FZ7

15:22:31

48

4,632.0000

CHIX

08512085100225216-120001FZ8

15:22:55

9

4,632.0000

XLON

07002070000233927-E0OaLezXeO07

15:22:55

129

4,632.0000

XLON

07002070000233927-E0OaLezXeO09

15:23:01

66

4,632.0000

AQXE

0616B91572

15:23:45

22

4,632.0000

TRQX

08252082500096404-E0OaLehxsfgk

15:23:45

53

4,632.0000

TRQX

08252082500096404-E0OaLehxsfgm

15:23:53

10

4,632.0000

BATE

06242062400258529-200015O7

15:23:55

144

4,632.0000

XLON

07002070000234543-E0OaLezXeOfl

15:24:00

1

4,632.0000

BATE

08492084900254279-200015OS

15:24:07

66

4,632.0000

XLON

05002050000234666-E0OaLezXeOoA

15:24:11

30

4,632.0000

CHIX

06262062600226132-120001G77

15:24:11

64

4,632.0000

CHIX

06262062600226132-120001G78

15:24:11

47

4,632.0000

CHIX

06262062600226132-120001G79

15:24:20

99

4,632.0000

BATE

06242062400258844-200015PZ

15:24:35

70

4,630.0000

AQXE

0841B92077

15:24:35

345

4,630.0000

XLON

07002070000231959-E0OaLezXeP4w

15:24:35

89

4,630.0000

CHIX

06262062600223474-120001G8X

15:24:35

20

4,630.0000

BATE

08492084900254394-200015QY

15:24:35

211

4,630.0000

BATE

08492084900251617-200015QT

15:24:35

51

4,630.0000

BATE

08492084900254394-200015QV

15:24:35

60

4,630.0000

TRQX

08252082500096577-E0OaLehxshrD

15:24:41

9

4,630.0000

BATE

06242062400259044-200015R7

15:24:41

139

4,630.0000

BATE

06242062400259044-200015R6

15:25:06

66

4,630.0000

AQXE

0616B92235

15:25:06

107

4,630.0000

BATE

06242062400259044-200015TH

15:25:29

7

4,628.0000

AQXE

0841B92366

15:25:36

321

4,630.0000

XLON

05002050000235560-E0OaLezXeQD4

15:26:02

122

4,628.0000

XLON

05002050000230973-E0OaLezXeQOM

15:26:02

109

4,628.0000

XLON

07002070000235553-E0OaLezXeQOQ

15:26:02

61

4,628.0000

XLON

05002050000230973-E0OaLezXeQOK

15:26:11

158

4,628.0000

BATE

08492084900251579-200015Y9

15:26:28

29

4,628.0000

AQXE

0841B92626

15:26:28

74

4,628.0000

BATE

08492084900251579-200015Z5

15:26:46

36

4,628.0000

AQXE

0841B92728

15:26:46

60

4,628.0000

AQXE

0841B92729

15:26:46

61

4,628.0000

CHIX

06262062600227549-120001GM6

15:26:46

83

4,628.0000

CHIX

08512085100227378-120001GM5

15:26:46

136

4,628.0000

BATE

06242062400260318-2000161K

15:26:46

112

4,628.0000

BATE

06242062400260318-2000161I

15:26:46

52

4,628.0000

BATE

06242062400260318-2000161J

15:27:21

267

4,628.0000

BATE

08492084900256683-20001641

15:27:43

79

4,628.0000

CHIX

08512085100228480-120001GQZ

15:27:43

40

4,628.0000

BATE

08492084900256683-2000165T

15:30:27

74

4,628.0000

AQXE

0616B94107

15:31:00

3

4,630.0000

BATE

08492084900259401-200016MS

15:31:00

58

4,630.0000

BATE

08492084900259401-200016MT

15:31:00

131

4,630.0000

BATE

08492084900259401-200016MU

15:31:00

24

4,630.0000

BATE

08492084900259401-200016MV

15:31:00

65

4,630.0000

BATE

08492084900259401-200016MW

15:31:00

25

4,630.0000

BATE

08492084900259401-200016MX

15:31:30

113

4,628.0000

XLON

05002050000236986-E0OaLezXeUUN

15:31:30

65

4,628.0000

CHIX

08512085100229138-120001HDD

15:31:30

29

4,628.0000

CHIX

06262062600229365-120001HDE

15:32:53

50

4,628.0000

AQXE

0841B95157

15:32:53

20

4,628.0000

AQXE

0616B95161

15:32:53

10

4,628.0000

AQXE

0841B95150

15:32:53

251

4,628.0000

XLON

05002050000236986-E0OaLezXeVZ0

15:32:53

66

4,628.0000

XLON

07002070000237498-E0OaLezXeVZ4

15:32:53

66

4,628.0000

XLON

05002050000237470-E0OaLezXeVZ2

15:32:53

73

4,628.0000

XLON

05002050000237691-E0OaLezXeVZ8

15:32:53

75

4,628.0000

XLON

07002070000237608-E0OaLezXeVZ6

15:32:53

72

4,628.0000

XLON

05002050000237804-E0OaLezXeVZA

15:32:53

62

4,628.0000

XLON

05002050000237964-E0OaLezXeVZC

15:32:53

113

4,628.0000

XLON

07002070000239512-E0OaLezXeVZI

15:32:53

7

4,628.0000

CHIX

06262062600229365-120001HN6

15:32:53

13

4,628.0000

BATE

08492084900257843-200016XL

15:32:53

75

4,628.0000

BATE

08492084900260869-200016XP

15:32:53

61

4,628.0000

BATE

06242062400265014-200016XO

15:32:53

186

4,628.0000

BATE

08492084900257843-200016XK

15:32:53

87

4,628.0000

BATE

08492084900257843-200016XJ

15:33:47

40

4,628.0000

TRQX

08252082500098867-E0OaLehxt8ZO

15:34:17

45

4,628.0000

XLON

07002070000240446-E0OaLezXeWd2

15:34:22

65

4,628.0000

XLON

07002070000240446-E0OaLezXeWhI

15:35:24

83

4,632.0000

BATE

08492084900262763-200017BP

15:35:24

77

4,632.0000

BATE

08492084900262763-200017BQ

15:35:24

50

4,632.0000

BATE

08492084900262763-200017BR

15:35:24

69

4,632.0000

BATE

08492084900262763-200017BS

15:36:25

25

4,632.0000

AQXE

0841B96497

15:36:25

638

4,632.0000

XLON

07002070000241935-E0OaLezXeYD1

15:36:25

130

4,632.0000

CHIX

08512085100233846-120001I9Z

15:36:25

126

4,632.0000

BATE

08492084900262821-200017GI

15:36:25

26

4,632.0000

TRQX

08252082500099642-E0OaLehxtGBC

15:36:27

797

4,632.0000

XLON

07002070000242628-E0OaLezXeYF2

15:36:28

35

4,632.0000

AQXE

0841B96534

15:38:46

86

4,632.0000

BATE

08492084900264151-200017TO

15:38:47

31

4,632.0000

AQXE

0841B97262

15:39:01

24

4,632.0000

BATE

08492084900264151-200017VA

15:39:08

417

4,632.0000

XLON

05002050000242842-E0OaLezXeaHM

15:39:08

114

4,632.0000

XLON

05002050000243987-E0OaLezXeaHO

15:39:08

149

4,632.0000

CHIX

06262062600235158-120001ISE

15:39:08

149

4,632.0000

BATE

08492084900265750-200017W4

15:39:08

21

4,632.0000

BATE

08492084900265750-200017VY

15:39:08

271

4,632.0000

BATE

08492084900264151-200017VW

15:39:08

109

4,632.0000

BATE

08492084900265750-200017VX

15:39:09

3

4,632.0000

BATE

08492084900265750-200017WF

15:39:13

48

4,632.0000

AQXE

0841B97415

15:39:13

127

4,632.0000

CHIX

06262062600236438-120001IT3

15:39:13

84

4,632.0000

TRQX

08252082500100437-E0OaLehxtO43

15:39:38

131

4,632.0000

XLON

05002050000244644-E0OaLezXeagH

15:39:48

96

4,632.0000

AQXE

0841B97621

 

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 rns@lseg.com 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
 
 

Companies

Intertek Group (ITRK)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today