Transaction in Own Shares

Summary by AI BETAClose X

Intertek Group PLC announced the purchase of 141,653 ordinary shares on September 24, 2025, through J.P. Morgan Securities plc, as part of its Share Buyback Programme announced on March 24, 2025. The lowest price paid per share was 4,586.0000 pence, and the highest price was 4,606.0000 pence, with a volume-weighted average price of 4,603.0274 pence per share. The company intends to cancel the purchased shares and now holds none of its ordinary shares in treasury, with 154,487,170 ordinary shares in issue excluding treasury shares, representing the total voting rights. Since the commencement of the buyback program, the company has purchased 6,905,957 ordinary shares for a total consideration of £324,317,426.02.

Disclaimer*

Intertek Group PLC
25 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:

24 September 2025



Aggregate number of ordinary shares purchased:

141,653



Lowest price paid per share:

4,586.0000



Highest price paid per share:

4,606.0000



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

4,603.0274

 

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 154,487,170 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 154,487,170. 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 6,905,957 ordinary shares for a total consideration of £324,317,426.02.

 

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

4,602.7211

62,650

4,586.0000

4,606.0000

CBOE Europe

4,602.9932

44,362

4,586.0000

4,606.0000

Chi-X Europe

4,603.7860

19,530

4,586.0000

4,606.0000

Aquis Stock Exchange

4,602.9844

9,022

4,586.0000

4,606.0000

Turquoise

4,604.0585

6,089

4,588.0000

4,606.0000

 

Individual Transactions:

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:34:31

14

4,606.0000

XLON

05002050000017563-E0ObnZxOdSCl

08:34:31

86

4,606.0000

XLON

07002070000012490-E0ObnZxOdSCj

09:04:16

263

4,606.0000

BATE

08492084900033110-20000E1T

09:44:26

177

4,606.0000

XLON

05002050000050333-E0ObnZxOeD35

09:44:26

286

4,606.0000

XLON

07002070000050268-E0ObnZxOeD33

09:44:37

34

4,606.0000

AQXE

0616B25461

09:44:39

10

4,606.0000

AQXE

0616B25498

09:44:46

12

4,606.0000

AQXE

0616B25544

09:45:01

2

4,606.0000

AQXE

0616B25596

09:45:23

1

4,606.0000

AQXE

0616B25664

09:46:21

71

4,606.0000

AQXE

0841B25813

09:46:21

445

4,606.0000

AQXE

0616B25811

09:46:21

221

4,606.0000

AQXE

0616B25812

09:46:21

135

4,606.0000

XLON

07002070000053048-E0ObnZxOeDsX

09:46:21

207

4,606.0000

XLON

05002050000050333-E0ObnZxOeDqU

09:46:21

122

4,606.0000

XLON

07002070000052221-E0ObnZxOeDqa

09:46:21

122

4,606.0000

XLON

05002050000051412-E0ObnZxOeDqW

09:46:21

29

4,606.0000

XLON

05002050000052016-E0ObnZxOeDqY

09:46:21

173

4,606.0000

XLON

05002050000052213-E0ObnZxOeDqc

09:46:21

543

4,606.0000

CHIX

06262062600039980-120000L23

09:46:21

87

4,606.0000

CHIX

06262062600056017-120000L27

09:46:21

435

4,606.0000

CHIX

06262062600056017-120000L28

09:46:21

556

4,606.0000

BATE

06242062400066311-20000HHX

09:46:21

126

4,606.0000

BATE

06242062400066311-20000HHY

09:46:21

357

4,606.0000

BATE

06242062400067758-20000HHZ

09:46:21

368

4,606.0000

TRQX

08252082500025296-E0ObnZfoi1TR

09:46:21

309

4,606.0000

TRQX

06002060000023476-E0ObnZfoi1TY

09:58:56

206

4,606.0000

XLON

07002070000055584-E0ObnZxOeKEm

09:58:56

9

4,606.0000

XLON

07002070000055997-E0ObnZxOeKEs

09:58:56

66

4,606.0000

XLON

07002070000056597-E0ObnZxOeKEu

09:58:56

91

4,606.0000

XLON

07002070000057510-E0ObnZxOeKEy

09:59:21

44

4,604.0000

AQXE

0841B28060

09:59:21

166

4,604.0000

AQXE

0841B28061

09:59:21

444

4,606.0000

AQXE

0841B28053

09:59:21

114

4,606.0000

AQXE

0616B28054

09:59:21

112

4,606.0000

AQXE

0841B28055

09:59:21

156

4,606.0000

XLON

05002050000057663-E0ObnZxOeKRk

09:59:21

306

4,606.0000

XLON

07002070000057510-E0ObnZxOeKRi

09:59:21

17

4,604.0000

CHIX

06262062600062171-120000M8H

09:59:21

878

4,606.0000

CHIX

08512085100056937-120000M8B

09:59:21

924

4,606.0000

CHIX

08512085100061781-120000M8C

09:59:21

253

4,604.0000

BATE

06242062400076038-20000IGJ

09:59:21

627

4,606.0000

BATE

08492084900073702-20000IGE

09:59:21

1,001

4,606.0000

BATE

06242062400074892-20000IGD

09:59:21

62

4,606.0000

TRQX

06002060000025156-E0ObnZfoiVkt

09:59:21

61

4,606.0000

TRQX

06002060000025465-E0ObnZfoiVkv

09:59:21

61

4,606.0000

TRQX

06002060000025838-E0ObnZfoiVkz

09:59:21

213

4,606.0000

TRQX

08252082500026254-E0ObnZfoiVkp

09:59:21

64

4,606.0000

TRQX

08252082500027946-E0ObnZfoiVkr

09:59:22

166

4,606.0000

AQXE

0616B28063

09:59:22

48

4,606.0000

AQXE

0616B28064

09:59:22

28

4,606.0000

AQXE

0616B28065

09:59:22

222

4,606.0000

XLON

07002070000058103-E0ObnZxOeKUe

09:59:22

71

4,606.0000

XLON

07002070000058103-E0ObnZxOeKUg

09:59:22

65

4,606.0000

XLON

07002070000058103-E0ObnZxOeKUi

09:59:22

144

4,606.0000

XLON

07002070000058103-E0ObnZxOeKUk

09:59:22

13

4,606.0000

XLON

07002070000058103-E0ObnZxOeKUm

09:59:22

343

4,606.0000

XLON

07002070000058103-E0ObnZxOeKUo

09:59:22

40

4,606.0000

CHIX

06262062600062173-120000M8L

09:59:22

19

4,606.0000

CHIX

06262062600062173-120000M8M

09:59:22

253

4,606.0000

BATE

08492084900074396-20000IGL

09:59:22

61

4,606.0000

BATE

08492084900074396-20000IGM

09:59:23

222

4,606.0000

XLON

05002050000057874-E0ObnZxOeKWY

09:59:23

41

4,606.0000

XLON

05002050000057874-E0ObnZxOeKWa

09:59:23

343

4,606.0000

XLON

05002050000057874-E0ObnZxOeKWc

09:59:23

36

4,606.0000

XLON

05002050000057874-E0ObnZxOeKWe

09:59:23

53

4,606.0000

CHIX

08512085100062146-120000M8R

09:59:23

77

4,606.0000

CHIX

08512085100062146-120000M8S

09:59:23

46

4,606.0000

CHIX

08512085100062146-120000M8T

09:59:23

253

4,606.0000

BATE

06242062400076054-20000IGS

09:59:24

253

4,606.0000

BATE

08492084900074418-20000IGT

09:59:24

115

4,605.0000

AQXE

0841B28071

09:59:25

46

4,606.0000

AQXE

0616B28074

09:59:25

222

4,606.0000

XLON

07002070000058121-E0ObnZxOeKYn

09:59:25

343

4,606.0000

XLON

07002070000058121-E0ObnZxOeKYp

09:59:25

77

4,606.0000

XLON

07002070000058121-E0ObnZxOeKYr

09:59:25

253

4,606.0000

BATE

06242062400076071-20000IGV

09:59:26

18

4,606.0000

XLON

07002070000058124-E0ObnZxOeKa7

09:59:26

222

4,606.0000

XLON

07002070000058124-E0ObnZxOeKa9

09:59:26

343

4,606.0000

XLON

07002070000058124-E0ObnZxOeKaB

09:59:26

253

4,606.0000

BATE

06242062400076078-20000IH3

09:59:27

45

4,606.0000

AQXE

0841B28088

09:59:27

73

4,606.0000

XLON

07002070000058129-E0ObnZxOeKbf

09:59:27

222

4,606.0000

XLON

07002070000058129-E0ObnZxOeKbh

09:59:27

172

4,606.0000

XLON

07002070000058129-E0ObnZxOeKbj

09:59:29

222

4,606.0000

XLON

05002050000057898-E0ObnZxOeKd3

09:59:29

75

4,606.0000

XLON

05002050000057898-E0ObnZxOeKd5

09:59:29

172

4,606.0000

XLON

05002050000057898-E0ObnZxOeKd7

09:59:29

253

4,606.0000

BATE

06242062400076111-20000IHA

09:59:29

811

4,606.0000

BATE

08492084900074462-20000IH9

09:59:30

399

4,606.0000

AQXE

0616B28102

09:59:30

122

4,606.0000

AQXE

0616B28103

09:59:30

253

4,606.0000

BATE

06242062400076121-20000IHB

09:59:31

140

4,604.0000

XLON

07002070000058145-E0ObnZxOeKhT

09:59:31

638

4,606.0000

XLON

05002050000057912-E0ObnZxOeKgt

09:59:31

50

4,604.0000

CHIX

08512085100062195-120000M9G

09:59:31

8

4,604.0000

BATE

08492084900074498-20000IHI

09:59:31

78

4,604.0000

BATE

08492084900074498-20000IHJ

09:59:31

403

4,604.0000

BATE

06242062400076106-20000IHG

09:59:34

331

4,604.0000

XLON

07002070000058153-E0ObnZxOeKmO

09:59:34

323

4,604.0000

CHIX

08512085100062201-120000M9N

09:59:34

255

4,604.0000

BATE

06242062400076153-20000IHW

09:59:34

144

4,604.0000

BATE

06242062400076153-20000IHX

09:59:35

98

4,602.0000

AQXE

0616B28135

09:59:35

102

4,602.0000

AQXE

0841B28134

09:59:35

255

4,604.0000

XLON

07002070000058162-E0ObnZxOeKn2

09:59:37

135

4,604.0000

XLON

05002050000057941-E0ObnZxOeKs8

09:59:37

78

4,604.0000

XLON

05002050000057941-E0ObnZxOeKsB

09:59:37

32

4,606.0000

CHIX

06262062600062312-120000MA5

09:59:37

5

4,606.0000

CHIX

06262062600062312-120000MA6

09:59:37

39

4,606.0000

CHIX

06262062600062312-120000MA7

09:59:37

19

4,606.0000

CHIX

06262062600062312-120000MA8

09:59:37

35

4,606.0000

CHIX

06262062600062312-120000MA9

09:59:37

253

4,606.0000

BATE

08492084900074581-20000IIJ

09:59:37

16

4,606.0000

BATE

08492084900074581-20000IIK

09:59:38

20

4,604.0000

XLON

05002050000057941-E0ObnZxOeKse

09:59:42

62

4,606.0000

CHIX

08512085100062322-120000MAV

09:59:42

81

4,606.0000

CHIX

08512085100062322-120000MAW

09:59:42

97

4,606.0000

CHIX

08512085100062322-120000MAX

09:59:42

44

4,606.0000

CHIX

08512085100062322-120000MAY

09:59:42

24

4,606.0000

BATE

06242062400076269-20000IJ3

09:59:42

253

4,606.0000

BATE

06242062400076269-20000IJ4

09:59:43

17

4,606.0000

BATE

06242062400076284-20000IJ7

09:59:43

253

4,606.0000

BATE

06242062400076284-20000IJ8

09:59:48

9

4,606.0000

BATE

08492084900074683-20000IJA

09:59:48

253

4,606.0000

BATE

08492084900074683-20000IJB

09:59:50

35

4,606.0000

CHIX

06262062600062400-120000MBA

09:59:51

230

4,606.0000

XLON

07002070000058312-E0ObnZxOeKxM

09:59:51

31

4,606.0000

XLON

07002070000058312-E0ObnZxOeKxO

09:59:51

79

4,606.0000

XLON

07002070000058312-E0ObnZxOeKxQ

09:59:53

246

4,606.0000

CHIX

06262062600062426-120000MBM

09:59:53

253

4,606.0000

BATE

08492084900074720-20000IJW

09:59:55

222

4,606.0000

XLON

07002070000058363-E0ObnZxOeL0a

09:59:55

172

4,606.0000

XLON

07002070000058363-E0ObnZxOeL0c

10:00:02

222

4,606.0000

XLON

07002070000058411-E0ObnZxOeL5O

10:00:02

148

4,606.0000

XLON

07002070000058411-E0ObnZxOeL5Q

10:00:06

222

4,606.0000

XLON

07002070000058455-E0ObnZxOeL78

10:00:06

155

4,606.0000

XLON

07002070000058455-E0ObnZxOeL7A

10:00:18

222

4,606.0000

XLON

05002050000058383-E0ObnZxOeLK7

10:00:19

99

4,606.0000

TRQX

08252082500029045-E0ObnZfoiZMz

10:01:11

500

4,606.0000

XLON

05002050000058798-E0ObnZxOeM5x

10:01:11

14

4,606.0000

XLON

05002050000058798-E0ObnZxOeM5z

10:20:55

112

4,606.0000

AQXE

0616B31950

10:20:55

109

4,606.0000

AQXE

0841B31952

10:20:55

200

4,606.0000

XLON

05002050000062697-E0ObnZxOeWhC

10:20:55

17

4,606.0000

XLON

07002070000064781-E0ObnZxOeWhI

10:20:55

1

4,606.0000

XLON

05002050000063073-E0ObnZxOeWhG

10:20:55

302

4,606.0000

XLON

05002050000064970-E0ObnZxOeWhO

10:20:55

5

4,606.0000

XLON

07002070000066228-E0ObnZxOeWhM

10:20:55

329

4,606.0000

CHIX

06262062600067772-120000OCG

10:20:55

75

4,606.0000

CHIX

08512085100071109-120000OCJ

10:20:55

237

4,606.0000

CHIX

06262062600071098-120000OCI

10:20:55

78

4,606.0000

CHIX

08512085100071092-120000OCK

10:20:55

77

4,606.0000

CHIX

06262062600071201-120000OCL

10:20:55

66

4,606.0000

CHIX

08512085100071093-120000OCM

10:20:55

62

4,606.0000

CHIX

08512085100071108-120000OCN

10:20:55

710

4,606.0000

BATE

06242062400084080-20000KAR

10:20:55

431

4,606.0000

BATE

06242062400087641-20000KAS

10:20:55

161

4,606.0000

TRQX

08252082500032973-E0ObnZfojMOe

10:20:55

61

4,606.0000

TRQX

06002060000030246-E0ObnZfojMOY

10:20:55

86

4,606.0000

TRQX

06002060000030338-E0ObnZfojMOg

10:20:55

97

4,606.0000

TRQX

06002060000030357-E0ObnZfojMOi

10:20:56

96

4,606.0000

XLON

07002070000066268-E0ObnZxOeWiK

10:20:57

71

4,606.0000

XLON

05002050000066002-E0ObnZxOeWj7

10:20:57

27

4,606.0000

XLON

05002050000066002-E0ObnZxOeWj9

10:20:59

333

4,606.0000

XLON

05002050000066019-E0ObnZxOeWja

10:20:59

23

4,606.0000

BATE

06242062400088106-20000KAY

10:21:00

43

4,606.0000

XLON

07002070000066288-E0ObnZxOeWkp

10:21:02

571

4,604.0000

BATE

08492084900086279-20000KBK

10:21:03

269

4,604.0000

XLON

05002050000066039-E0ObnZxOeWqq

10:21:03

1

4,604.0000

BATE

06242062400088146-20000KBV

10:21:03

147

4,604.0000

BATE

06242062400088146-20000KBT

10:21:03

490

4,604.0000

BATE

06242062400088146-20000KBU

10:21:04

7

4,604.0000

XLON

07002070000066314-E0ObnZxOeWrn

10:21:04

104

4,604.0000

XLON

07002070000066314-E0ObnZxOeWrq

10:21:04

148

4,604.0000

XLON

07002070000066314-E0ObnZxOeWrs

10:21:04

8

4,604.0000

BATE

08492084900086320-20000KC6

10:21:05

345

4,604.0000

XLON

05002050000066050-E0ObnZxOeWsy

10:21:05

297

4,602.0000

XLON

05002050000065995-E0ObnZxOeWt8

10:21:05

152

4,602.0000

CHIX

06262062600071576-120000ODW

10:21:05

361

4,602.0000

BATE

06242062400088126-20000KCC

10:21:10

73

4,602.0000

XLON

05002050000066062-E0ObnZxOeWup

10:21:10

145

4,602.0000

XLON

05002050000066062-E0ObnZxOeWur

10:21:10

373

4,602.0000

BATE

06242062400088177-20000KCI

10:21:11

100

4,602.0000

XLON

05002050000066092-E0ObnZxOeWvq

10:21:11

207

4,602.0000

XLON

05002050000066092-E0ObnZxOeWvs

10:21:12

209

4,602.0000

XLON

05002050000066104-E0ObnZxOeWwc

10:21:12

23

4,602.0000

BATE

08492084900086407-20000KCS

10:21:14

51

4,602.0000

XLON

05002050000066112-E0ObnZxOeWyf

10:21:14

255

4,602.0000

XLON

05002050000066112-E0ObnZxOeWyh

10:21:16

85

4,600.0000

XLON

07002070000066369-E0ObnZxOeX0C

10:21:16

282

4,602.0000

XLON

05002050000066119-E0ObnZxOeWzy

10:21:16

22

4,602.0000

XLON

05002050000066119-E0ObnZxOeWzw

10:21:16

431

4,600.0000

BATE

08492084900086334-20000KD5

10:21:16

17

4,600.0000

BATE

08492084900086334-20000KD6

10:21:46

214

4,600.0000

XLON

05002050000066130-E0ObnZxOeXKx

10:21:48

63

4,600.0000

BATE

08492084900086442-20000KF2

10:32:59

79

4,602.0000

XLON

05002050000067631-E0ObnZxOec1d

10:32:59

155

4,602.0000

XLON

05002050000067631-E0ObnZxOec1f

10:36:04

341

4,604.0000

XLON

07002070000071314-E0ObnZxOedGI

10:36:05

325

4,604.0000

XLON

05002050000071120-E0ObnZxOedH0

10:36:05

78

4,604.0000

XLON

05002050000071120-E0ObnZxOedH2

10:36:06

69

4,604.0000

XLON

05002050000071127-E0ObnZxOedI0

10:36:06

22

4,604.0000

CHIX

06262062600077859-120000PPX

10:36:08

272

4,604.0000

XLON

05002050000071127-E0ObnZxOedKJ

10:36:08

3

4,604.0000

BATE

08492084900094425-20000LK6

10:37:27

89

4,604.0000

AQXE

0841B34767

10:37:27

92

4,604.0000

AQXE

0841B34768

10:37:27

341

4,604.0000

XLON

05002050000071149-E0ObnZxOedji

10:37:27

112

4,604.0000

CHIX

06262062600078093-120000PST

10:37:27

21

4,604.0000

BATE

08492084900095089-20000LN2

10:37:27

17

4,604.0000

BATE

08492084900095089-20000LN3

10:37:27

392

4,604.0000

BATE

08492084900094425-20000LMX

10:37:28

98

4,604.0000

XLON

07002070000071725-E0ObnZxOedki

10:37:28

241

4,604.0000

XLON

07002070000071725-E0ObnZxOedkk

10:37:28

30

4,604.0000

XLON

07002070000071725-E0ObnZxOedkm

10:37:29

368

4,604.0000

XLON

05002050000071532-E0ObnZxOedlI

10:37:29

90

4,604.0000

XLON

05002050000071532-E0ObnZxOedlK

10:37:30

100

4,604.0000

XLON

05002050000071534-E0ObnZxOedlv

10:37:30

333

4,604.0000

XLON

05002050000071534-E0ObnZxOedlx

10:37:31

63

4,602.0000

XLON

05002050000071110-E0ObnZxOedmz

10:37:31

268

4,602.0000

XLON

07002070000070260-E0ObnZxOedmx

10:37:31

328

4,604.0000

XLON

07002070000071734-E0ObnZxOedmf

10:37:31

77

4,602.0000

CHIX

06262062600075771-120000PSZ

10:37:31

10

4,602.0000

BATE

06242062400097155-20000LNG

10:37:31

78

4,602.0000

BATE

06242062400090824-20000LNC

10:37:31

143

4,602.0000

BATE

06242062400090825-20000LND

10:37:31

94

4,602.0000

BATE

06242062400092335-20000LNE

10:37:32

47

4,602.0000

XLON

05002050000071538-E0ObnZxOednx

10:37:43

328

4,602.0000

XLON

05002050000071543-E0ObnZxOee1l

10:40:02

64

4,604.0000

CHIX

06262062600079320-120000Q2L

10:40:05

73

4,604.0000

CHIX

08512085100079373-120000Q2N

10:40:47

46

4,604.0000

AQXE

0841B35351

10:41:45

1

4,604.0000

CHIX

08512085100080043-120000Q8M

10:41:45

57

4,604.0000

CHIX

08512085100080043-120000Q8N

10:41:45

17

4,604.0000

CHIX

08512085100080043-120000Q8O

10:44:38

21

4,606.0000

BATE

08492084900098870-20000M6D

10:44:38

30

4,606.0000

BATE

08492084900098870-20000M6E

10:44:38

29

4,606.0000

BATE

08492084900098870-20000M6F

10:44:39

35

4,606.0000

BATE

06242062400100980-20000M6H

10:44:48

44

4,606.0000

AQXE

0841B35961

10:44:48

33

4,606.0000

AQXE

0841B35962

10:44:48

121

4,606.0000

BATE

06242062400101058-20000M6U

10:45:05

7

4,606.0000

CHIX

08512085100081329-120000QGM

10:45:05

57

4,606.0000

CHIX

08512085100081329-120000QGN

10:45:28

47

4,606.0000

AQXE

0841B36122

10:46:17

35

4,606.0000

TRQX

06002060000035371-E0ObnZfokFRC

10:46:17

29

4,606.0000

TRQX

06002060000035371-E0ObnZfokFRE

10:46:45

7

4,606.0000

CHIX

08512085100082168-120000QLZ

10:46:45

16

4,606.0000

CHIX

08512085100082168-120000QM0

10:46:45

41

4,606.0000

CHIX

08512085100082168-120000QM1

10:46:49

8

4,606.0000

BATE

06242062400102188-20000MCL

10:47:15

44

4,606.0000

AQXE

0841B36463

10:47:15

27

4,606.0000

AQXE

0841B36464

10:47:41

75

4,606.0000

XLON

05002050000075159-E0ObnZxOeiPn

10:47:41

43

4,606.0000

XLON

05002050000075159-E0ObnZxOeiPp

10:47:41

50

4,606.0000

XLON

05002050000075159-E0ObnZxOeiPr

10:47:42

119

4,606.0000

XLON

05002050000075166-E0ObnZxOeiQB

10:47:42

45

4,606.0000

XLON

05002050000075166-E0ObnZxOeiQD

10:47:42

100

4,606.0000

XLON

05002050000075166-E0ObnZxOeiQF

10:47:54

76

4,606.0000

XLON

07002070000075434-E0ObnZxOeiaN

10:47:54

121

4,606.0000

XLON

07002070000075434-E0ObnZxOeiaP

10:47:54

73

4,606.0000

XLON

07002070000075434-E0ObnZxOeiaR

10:47:54

145

4,606.0000

BATE

06242062400102786-20000MH1

10:47:55

28

4,606.0000

XLON

05002050000075264-E0ObnZxOeias

10:48:10

357

4,606.0000

BATE

08492084900100794-D20000MI2

10:48:10

114

4,606.0000

XLON

05002050000075364-E0ObnZxOeine

10:48:10

48

4,606.0000

XLON

05002050000075364-E0ObnZxOeing

10:48:10

74

4,606.0000

XLON

05002050000075364-E0ObnZxOeini

10:48:10

76

4,606.0000

XLON

05002050000075364-E0ObnZxOeink

10:48:15

70

4,606.0000

XLON

07002070000075567-E0ObnZxOeiqE

10:48:16

120

4,606.0000

XLON

07002070000075571-E0ObnZxOeiqe

10:48:16

170

4,606.0000

XLON

07002070000075571-E0ObnZxOeiqg

10:48:25

61

4,606.0000

CHIX

08512085100082937-E20000QTC

10:48:25

20

4,606.0000

CHIX

08512085100082937-120000QTD

10:48:26

156

4,606.0000

XLON

05002050000075467-E0ObnZxOeish

10:48:26

170

4,606.0000

XLON

05002050000075467-E0ObnZxOeisj

10:48:26

72

4,606.0000

XLON

05002050000075467-E0ObnZxOeisl

11:05:46

17

4,606.0000

BATE

06242062400104266-20000NUZ

11:10:23

205

4,606.0000

AQXE

0841B40239

11:10:23

65

4,606.0000

AQXE

0841B40243

11:10:23

98

4,606.0000

AQXE

0616B40242

11:10:23

12

4,606.0000

XLON

07002070000077351-E0ObnZxOer9U

11:10:23

484

4,606.0000

XLON

07002070000077351-E0ObnZxOer9Y

11:10:23

292

4,606.0000

XLON

05002050000076228-E0ObnZxOer9g

11:10:23

174

4,606.0000

XLON

07002070000076083-E0ObnZxOer9c

11:10:23

93

4,606.0000

XLON

05002050000080719-E0ObnZxOer9i

11:10:23

221

4,606.0000

XLON

07002070000076083-E0ObnZxOer9e

11:10:23

21

4,606.0000

XLON

05002050000078578-E0ObnZxOer9k

11:10:23

12

4,606.0000

XLON

05002050000078578-E0ObnZxOer9n

11:10:23

43

4,606.0000

XLON

05002050000078578-E0ObnZxOer9u

11:10:23

40

4,606.0000

XLON

07002070000079286-E0ObnZxOer9w

11:10:23

31

4,606.0000

XLON

07002070000080188-E0ObnZxOer9y

11:10:23

367

4,606.0000

XLON

07002070000080572-E0ObnZxOerA0

11:10:23

19

4,606.0000

XLON

07002070000083129-E0ObnZxOerA2

11:10:23

4

4,606.0000

XLON

07002070000077351-E0ObnZxOer9M

11:10:23

8

4,606.0000

XLON

07002070000077351-E0ObnZxOer9P

11:10:23

151

4,606.0000

CHIX

06262062600090998-120000SUZ

11:10:23

166

4,606.0000

CHIX

06262062600091356-120000SUW

11:10:23

3

4,606.0000

CHIX

06262062600090998-120000SUY

11:10:23

6

4,606.0000

BATE

08492084900111639-20000O7C

11:10:23

291

4,606.0000

BATE

06242062400113758-20000O7A

11:10:23

2

4,606.0000

BATE

06242062400113758-20000O7B

11:10:23

886

4,606.0000

BATE

06242062400104266-20000O71

11:10:23

139

4,606.0000

BATE

06242062400104266-20000O72

11:10:23

319

4,606.0000

BATE

06242062400104266-20000O73

11:10:23

33

4,606.0000

BATE

06242062400104266-20000O74

11:10:23

145

4,606.0000

BATE

06242062400113758-20000O77

11:10:23

220

4,606.0000

BATE

06242062400113758-20000O78

11:10:23

4

4,606.0000

BATE

06242062400113758-20000O79

11:10:23

88

4,606.0000

TRQX

06002060000038883-E0ObnZfol4mT

11:10:23

22

4,606.0000

TRQX

06002060000038883-E0ObnZfol4mc

11:10:23

12

4,606.0000

TRQX

06002060000039542-E0ObnZfol4me

11:10:23

66

4,606.0000

TRQX

06002060000039542-E0ObnZfol4mj

11:10:23

154

4,606.0000

TRQX

06002060000039654-E0ObnZfol4ml

11:10:30

42

4,606.0000

CHIX

06262062600090998-120000SV8

11:10:30

310

4,606.0000

CHIX

06262062600091591-120000SV9

11:11:49

77

4,606.0000

BATE

08492084900111639-20000OAC

11:11:49

38

4,606.0000

BATE

08492084900111640-20000OAD

11:12:36

85

4,606.0000

AQXE

0841B40530

11:12:36

67

4,606.0000

AQXE

0616B40532

11:12:36

555

4,606.0000

XLON

07002070000083637-E0ObnZxOersv

11:12:36

169

4,606.0000

XLON

07002070000083637-E0ObnZxOert1

11:12:36

20

4,606.0000

BATE

08492084900111640-20000OC6

11:12:36

241

4,606.0000

BATE

08492084900112520-20000OC7

11:12:36

466

4,606.0000

BATE

08492084900112520-20000OC8

11:12:51

917

4,606.0000

XLON

05002050000084020-E0ObnZxOes98

11:12:52

35

4,606.0000

XLON

07002070000084135-E0ObnZxOesC1

11:12:52

92

4,606.0000

XLON

07002070000084135-E0ObnZxOesC3

11:12:53

48

4,606.0000

XLON

05002050000084027-E0ObnZxOesDH

11:12:53

52

4,606.0000

XLON

05002050000084027-E0ObnZxOesDJ

11:12:53

382

4,606.0000

XLON

05002050000084027-E0ObnZxOesDL

11:12:53

187

4,606.0000

XLON

05002050000084027-E0ObnZxOesDN

11:12:53

49

4,606.0000

XLON

05002050000084027-E0ObnZxOesDP

11:12:54

89

4,606.0000

XLON

05002050000084031-E0ObnZxOesE8

11:12:54

69

4,606.0000

BATE

06242062400115373-20000OEH

11:12:55

81

4,606.0000

BATE

08492084900113298-D20000OEJ

11:12:55

135

4,606.0000

XLON

07002070000084146-E0ObnZxOesET

11:12:55

200

4,606.0000

BATE

08492084900113298-20000OEK

11:12:56

81

4,606.0000

BATE

06242062400115387-D20000OEM

11:12:56

38

4,606.0000

BATE

06242062400115387-20000OEN

11:12:57

81

4,606.0000

BATE

08492084900113306-D20000OEO

11:13:04

419

4,604.0000

XLON

05002050000083300-E0ObnZxOesIf

11:13:04

525

4,604.0000

XLON

05002050000083300-E0ObnZxOesIh

11:13:04

58

4,604.0000

CHIX

08512085100092106-120000T19

11:13:05

230

4,604.0000

BATE

08492084900112017-20000OF2

11:13:10

742

4,604.0000

XLON

05002050000084088-E0ObnZxOesKO

11:13:10

241

4,604.0000

XLON

05002050000084088-E0ObnZxOesKQ

11:13:14

259

4,604.0000

XLON

05002050000084128-E0ObnZxOesM0

11:13:14

583

4,604.0000

XLON

05002050000084128-E0ObnZxOesM2

11:13:17

71

4,604.0000

XLON

05002050000084158-E0ObnZxOesO9

11:13:17

898

4,604.0000

XLON

05002050000084158-E0ObnZxOesOB

11:13:17

14

4,604.0000

XLON

05002050000084158-E0ObnZxOesOD

11:13:17

39

4,604.0000

BATE

08492084900112017-20000OFZ

11:13:17

1

4,604.0000

BATE

08492084900112017-20000OG0

11:13:17

8

4,604.0000

BATE

08492084900112017-20000OG1

11:13:17

9

4,604.0000

BATE

08492084900112017-20000OG2

11:13:17

59

4,604.0000

TRQX

08252082500043814-E0ObnZfol9za

11:13:18

363

4,604.0000

BATE

08492084900112017-20000OG6

11:13:18

81

4,604.0000

BATE

06242062400114614-20000OG8

11:13:18

101

4,604.0000

BATE

06242062400115468-20000OG9

11:14:46

81

4,606.0000

AQXE

0841B40962

11:15:05

66

4,606.0000

BATE

08492084900114321-20000OLO

11:15:31

50

4,606.0000

BATE

06242062400116788-20000OMH

11:15:46

42

4,606.0000

XLON

05002050000085119-E0ObnZxOethX

11:28:18

231

4,606.0000

XLON

05002050000085119-E0ObnZxOeyaB

11:28:18

3

4,606.0000

XLON

05002050000085119-E0ObnZxOeya2

11:28:18

2

4,606.0000

XLON

05002050000085119-E0ObnZxOeya5

11:28:18

9

4,606.0000

XLON

05002050000085119-E0ObnZxOeya8

11:28:18

43

4,606.0000

CHIX

08512085100095706-120000U7D

11:28:18

246

4,606.0000

BATE

08492084900114707-20000PIE

11:28:24

70

4,606.0000

AQXE

0841B42986

11:28:24

113

4,606.0000

XLON

05002050000085119-E0ObnZxOeyde

11:28:24

62

4,606.0000

XLON

07002070000085234-E0ObnZxOeydg

11:28:24

59

4,606.0000

XLON

05002050000085120-E0ObnZxOeydi

11:28:24

58

4,606.0000

XLON

05002050000085122-E0ObnZxOeydm

11:28:24

58

4,606.0000

XLON

07002070000085236-E0ObnZxOeydk

11:28:24

110

4,606.0000

XLON

07002070000085396-E0ObnZxOeydo

11:28:24

47

4,606.0000

CHIX

08512085100095706-120000U7G

11:28:24

495

4,606.0000

BATE

08492084900114707-20000PIJ

11:28:25

702

4,604.0000

XLON

07002070000084298-E0ObnZxOeyhX

11:28:25

160

4,606.0000

XLON

05002050000089762-E0ObnZxOeygJ

11:28:25

72

4,606.0000

XLON

05002050000089762-E0ObnZxOeygL

11:28:25

54

4,606.0000

XLON

05002050000089762-E0ObnZxOeygN

11:28:25

96

4,606.0000

XLON

05002050000089762-E0ObnZxOeygP

11:28:25

70

4,606.0000

XLON

05002050000089762-E0ObnZxOeygR

11:28:25

32

4,606.0000

XLON

05002050000089762-E0ObnZxOeygT

11:29:19

33

4,604.0000

BATE

06242062400115527-20000PKF

11:29:19

591

4,604.0000

BATE

06242062400115527-20000PKE

11:32:00

81

4,604.0000

AQXE

0616B43526

11:32:00

188

4,604.0000

XLON

05002050000089767-E0ObnZxOf04c

11:32:00

470

4,604.0000

XLON

05002050000089767-E0ObnZxOf04e

11:32:00

141

4,604.0000

CHIX

08512085100098510-120000UII

11:32:00

2

4,604.0000

BATE

06242062400115527-20000PT3

11:32:01

58

4,604.0000

XLON

05002050000091427-E0ObnZxOf076

11:32:01

58

4,604.0000

XLON

07002070000091528-E0ObnZxOf074

11:32:01

58

4,604.0000

XLON

05002050000091428-E0ObnZxOf07A

11:32:01

113

4,604.0000

XLON

07002070000091529-E0ObnZxOf078

11:32:01

58

4,604.0000

XLON

07002070000091530-E0ObnZxOf07C

11:32:01

518

4,604.0000

BATE

08492084900121920-20000PTD

11:32:01

53

4,604.0000

BATE

06242062400115527-20000PT6

11:32:01

165

4,604.0000

BATE

08492084900121920-20000PT7

11:32:02

378

4,604.0000

BATE

06242062400125712-20000PTJ

11:32:02

634

4,604.0000

BATE

08492084900123355-20000PTI

11:32:02

64

4,604.0000

BATE

06242062400125705-20000PTH

11:32:02

58

4,604.0000

BATE

08492084900121920-20000PTG

11:32:02

3

4,604.0000

BATE

08492084900121920-20000PTF

11:32:29

81

4,600.0000

AQXE

0841B43590

11:32:29

64

4,602.0000

AQXE

0616B43589

11:32:29

24

4,600.0000

XLON

05002050000086737-E0ObnZxOf0JH

11:32:29

556

4,600.0000

XLON

05002050000078579-E0ObnZxOf0JD

11:32:29

54

4,600.0000

XLON

05002050000086737-E0ObnZxOf0JF

11:32:29

81

4,602.0000

CHIX

08512085100092776-120000UJQ

11:32:29

307

4,602.0000

BATE

08492084900123356-20000PUB

11:32:29

63

4,602.0000

TRQX

06002060000040206-E0ObnZfollmc

11:32:31

283

4,600.0000

BATE

08492084900107664-20000PUQ

11:32:31

1

4,600.0000

BATE

08492084900107664-20000PUR

11:32:31

256

4,600.0000

BATE

08492084900107664-20000PUS

11:33:25

99

4,600.0000

CHIX

08512085100100658-120000UMY

11:33:25

15

4,600.0000

CHIX

08512085100100658-120000UMZ

11:33:41

5

4,600.0000

XLON

05002050000091979-E0ObnZxOf10n

11:33:41

46

4,600.0000

XLON

05002050000091979-E0ObnZxOf10p

11:33:41

60

4,600.0000

XLON

05002050000091979-E0ObnZxOf10r

11:35:05

74

4,600.0000

CHIX

06262062600101388-120000URM

11:35:10

2

4,600.0000

BATE

06242062400127163-20000Q1U

11:35:21

2

4,600.0000

XLON

07002070000092652-E0ObnZxOf1VL

11:36:45

67

4,602.0000

XLON

07002070000092701-E0ObnZxOf1tz

11:36:45

10

4,602.0000

XLON

07002070000092992-E0ObnZxOf1u5

11:38:51

68

4,602.0000

XLON

05002050000093490-E0ObnZxOf2W6

11:38:51

98

4,602.0000

XLON

07002070000092992-E0ObnZxOf2W2

11:38:51

75

4,602.0000

CHIX

08512085100101981-120000V07

11:38:51

81

4,602.0000

BATE

06242062400127295-20000Q9U

11:38:51

63

4,602.0000

BATE

08492084900126126-20000Q9V

11:39:06

48

4,600.0000

AQXE

0616B44496

11:39:06

10

4,600.0000

AQXE

0616B44497

11:39:06

211

4,600.0000

XLON

05002050000092581-E0ObnZxOf2cj

11:39:06

97

4,600.0000

BATE

06242062400127268-20000QAK

11:39:06

58

4,600.0000

TRQX

06002060000043900-E0ObnZfolyFD

11:41:10

64

4,600.0000

AQXE

0616B44823

11:41:10

183

4,600.0000

BATE

06242062400129978-20000QFW

11:41:11

150

4,600.0000

XLON

07002070000094836-E0ObnZxOf3ST

11:41:11

32

4,600.0000

XLON

07002070000094836-E0ObnZxOf3SV

11:41:11

67

4,600.0000

CHIX

06262062600103791-120000V7J

11:41:11

3

4,600.0000

CHIX

06262062600103791-120000V7K

11:41:25

20

4,600.0000

BATE

06242062400130109-20000QGT

11:41:45

5

4,600.0000

CHIX

06262062600104045-120000V8V

11:41:45

23

4,600.0000

CHIX

06262062600104045-120000V8W

11:41:45

23

4,600.0000

CHIX

06262062600104045-120000V8X

11:41:45

19

4,600.0000

CHIX

06262062600104045-120000V8Y

11:42:51

48

4,600.0000

XLON

07002070000095460-E0ObnZxOf3vP

11:43:51

153

4,600.0000

XLON

07002070000095749-E0ObnZxOf4HJ

11:43:51

13

4,600.0000

CHIX

06262062600104655-120000VEG

11:43:51

14

4,600.0000

BATE

08492084900128441-20000QM1

11:44:09

69

4,600.0000

AQXE

0616B45248

11:44:09

74

4,600.0000

CHIX

06262062600104655-120000VF7

11:44:09

78

4,600.0000

BATE

08492084900128441-20000QMD

11:44:09

57

4,600.0000

BATE

08492084900129123-20000QME

11:48:05

8

4,602.0000

CHIX

06262062600106657-120000VQE

11:48:05

16

4,602.0000

CHIX

06262062600106657-120000VQF

11:48:05

38

4,602.0000

CHIX

06262062600106657-120000VQG

11:48:05

23

4,602.0000

BATE

06242062400133694-20000QXH

11:48:05

31

4,602.0000

BATE

06242062400133694-20000QXI

11:48:05

9

4,602.0000

BATE

06242062400133694-20000QXJ

11:48:05

11

4,602.0000

BATE

06242062400133694-20000QXK

11:48:05

105

4,602.0000

BATE

06242062400133694-20000QXL

11:48:25

61

4,602.0000

CHIX

08512085100106814-120000VRD

11:48:25

9

4,602.0000

CHIX

08512085100106814-120000VRE

11:49:45

74

4,604.0000

BATE

08492084900132163-20000R0V

11:49:49

48

4,604.0000

AQXE

0616B46185

11:50:05

13

4,604.0000

CHIX

06262062600107475-120000VVD

11:50:05

12

4,604.0000

CHIX

06262062600107475-120000VVE

11:52:58

63

4,606.0000

CHIX

06262062600108728-120000W36

11:52:58

266

4,606.0000

BATE

06242062400136046-20000R8I

11:55:06

58

4,606.0000

AQXE

0616B47098

11:55:06

445

4,606.0000

XLON

05002050000099116-E0ObnZxOf8ao

11:55:06

58

4,606.0000

CHIX

08512085100108895-120000W7B

11:55:06

165

4,606.0000

BATE

08492084900133965-20000RD7

11:55:26

75

4,606.0000

TRQX

06002060000047572-E0ObnZfomUbb

11:56:57

64

4,606.0000

AQXE

0841B47373

11:56:57

442

4,606.0000

XLON

07002070000100010-E0ObnZxOf9Xg

11:56:57

75

4,606.0000

CHIX

08512085100110183-120000WEK

11:56:57

68

4,606.0000

BATE

06242062400138141-20000RHW

11:56:57

158

4,606.0000

BATE

06242062400138141-20000RHX

11:57:11

374

4,606.0000

XLON

07002070000100491-E0ObnZxOf9dN

11:57:51

137

4,606.0000

XLON

07002070000100695-E0ObnZxOf9vZ

11:57:51

111

4,606.0000

XLON

07002070000100695-E0ObnZxOf9vb

11:58:06

239

4,606.0000

BATE

06242062400139044-20000RLC

11:59:25

58

4,604.0000

AQXE

0616B47743

11:59:25

289

4,604.0000

XLON

07002070000098216-E0ObnZxOfAWQ

11:59:25

70

4,604.0000

CHIX

06262062600108160-120000WNB

11:59:25

129

4,604.0000

BATE

08492084900132779-20000ROW

11:59:25

5

4,604.0000

BATE

08492084900132779-20000ROX

11:59:25

51

4,604.0000

TRQX

06002060000047271-E0ObnZfomd8W

11:59:25

22

4,604.0000

TRQX

06002060000047271-E0ObnZfomd8Y

11:59:32

171

4,602.0000

XLON

05002050000100542-E0ObnZxOfAbT

12:00:58

54

4,602.0000

BATE

08492084900137272-20000RVG

12:01:11

9

4,604.0000

XLON

05002050000102339-E0ObnZxOfBjV

12:01:12

176

4,602.0000

XLON

07002070000101577-E0ObnZxOfBk9

12:01:12

4

4,602.0000

XLON

07002070000101577-E0ObnZxOfBkB

12:01:13

9

4,602.0000

BATE

08492084900137272-20000RVX

12:01:16

42

4,602.0000

BATE

08492084900137272-20000RW6

12:01:50

70

4,602.0000

AQXE

0616B48325

12:01:50

20

4,600.0000

CHIX

08512085100111666-120000WXV

12:01:50

29

4,600.0000

BATE

08492084900138082-20000RXF

12:01:50

58

4,602.0000

BATE

08492084900137272-20000RXD

12:01:50

104

4,602.0000

BATE

06242062400140916-20000RXE

12:01:50

17

4,600.0000

TRQX

08252082500053621-E0ObnZfomjDQ

12:01:55

32

4,600.0000

CHIX

08512085100111666-120000WY3

12:01:58

6

4,600.0000

CHIX

08512085100111666-120000WY6

12:02:25

8

4,600.0000

AQXE

0616B48438

12:02:25

50

4,600.0000

AQXE

0616B48437

12:02:25

188

4,598.0000

XLON

05002050000101153-E0ObnZxOfCML

12:02:25

93

4,600.0000

BATE

08492084900138082-20000S05

12:02:25

53

4,600.0000

TRQX

08252082500053621-E0ObnZfomlDe

12:03:00

135

4,598.0000

XLON

07002070000103193-E0ObnZxOfCiZ

12:03:05

135

4,596.0000

XLON

05002050000103083-E0ObnZxOfCm7

12:03:46

104

4,596.0000

BATE

06242062400141794-20000S3W

12:05:35

134

4,594.0000

XLON

07002070000103739-E0ObnZxOfE7Z

12:05:35

122

4,596.0000

BATE

06242062400142632-20000S7N

12:06:21

7

4,594.0000

BATE

08492084900137469-20000SAH

12:06:21

89

4,594.0000

BATE

08492084900137469-20000SAI

12:06:21

4

4,594.0000

TRQX

06002060000048498-E0ObnZfomtRw

12:06:21

56

4,594.0000

TRQX

06002060000048498-E0ObnZfomtS0

12:07:11

142

4,594.0000

XLON

07002070000104771-E0ObnZxOfEpK

12:07:11

28

4,594.0000

XLON

07002070000104771-E0ObnZxOfEpM

12:07:11

16

4,594.0000

XLON

07002070000104771-E0ObnZxOfEpO

12:08:24

185

4,594.0000

XLON

05002050000104900-E0ObnZxOfFLa

12:08:24

121

4,594.0000

BATE

08492084900141131-20000SF0

12:08:25

107

4,594.0000

CHIX

06262062600115738-120000XJ2

12:10:40

157

4,594.0000

XLON

05002050000105493-E0ObnZxOfGDh

12:10:40

75

4,594.0000

CHIX

06262062600116399-120000XMR

12:10:40

143

4,594.0000

BATE

08492084900142376-20000SKA

12:11:10

186

4,592.0000

XLON

05002050000102364-E0ObnZxOfGTq

12:11:10

70

4,592.0000

CHIX

06262062600113563-120000XO7

12:11:10

130

4,592.0000

BATE

08492084900140778-20000SLQ

12:11:30

99

4,592.0000

BATE

08492084900143167-20000SMF

12:12:12

64

4,592.0000

AQXE

0616B49938

12:12:13

108

4,590.0000

XLON

05002050000106074-E0ObnZxOfGtN

12:12:13

63

4,590.0000

TRQX

06002060000049849-E0ObnZfon4S8

12:13:54

124

4,590.0000

XLON

05002050000107095-E0ObnZxOfHfD

12:16:23

75

4,590.0000

AQXE

0616B50625

12:16:23

124

4,590.0000

XLON

05002050000107377-E0ObnZxOfIdt

12:16:23

50

4,590.0000

XLON

05002050000107377-E0ObnZxOfIdo

12:16:23

95

4,590.0000

BATE

06242062400146814-20000SWS

12:16:25

11

4,590.0000

BATE

08492084900145534-20000SXE

12:16:28

71

4,590.0000

BATE

08492084900145568-20000SXI

12:17:08

22

4,590.0000

AQXE

0616B50770

12:17:08

36

4,590.0000

AQXE

0616B50771

12:18:52

207

4,594.0000

BATE

08492084900146804-20000T3E

12:20:17

188

4,594.0000

XLON

05002050000109029-E0ObnZxOfKxE

12:20:17

60

4,594.0000

XLON

05002050000109029-E0ObnZxOfKxG

12:20:17

79

4,594.0000

CHIX

06262062600120065-120000YCS

12:20:17

135

4,594.0000

BATE

08492084900147214-20000T74

12:21:11

10

4,594.0000

XLON

07002070000109888-E0ObnZxOfLDZ

12:21:11

22

4,594.0000

XLON

07002070000109888-E0ObnZxOfLDb

12:21:11

160

4,594.0000

XLON

07002070000109888-E0ObnZxOfLDd

12:21:15

63

4,592.0000

AQXE

0841B51332

12:21:15

79

4,592.0000

CHIX

06262062600120041-120000YEU

12:21:15

59

4,592.0000

TRQX

06002060000051971-E0ObnZfonMcW

12:21:25

14

4,592.0000

BATE

08492084900148089-20000TA4

12:21:25

24

4,592.0000

BATE

08492084900148089-20000TA5

12:21:25

10

4,592.0000

BATE

08492084900148089-20000TA6

12:21:25

33

4,592.0000

BATE

08492084900148089-20000TA7

12:21:45

8

4,592.0000

CHIX

08512085100121206-120000YGH

12:21:45

18

4,592.0000

CHIX

08512085100121206-120000YGI

12:21:45

19

4,592.0000

CHIX

08512085100121206-120000YGJ

12:22:46

12

4,592.0000

BATE

08492084900148724-20000TDR

12:22:51

70

4,594.0000

XLON

07002070000110371-E0ObnZxOfLnj

12:22:51

70

4,594.0000

XLON

07002070000110371-E0ObnZxOfLnl

12:22:51

89

4,594.0000

XLON

07002070000110371-E0ObnZxOfLnn

12:24:31

275

4,594.0000

XLON

05002050000110786-E0ObnZxOfMDU

12:24:45

167

4,594.0000

BATE

08492084900149882-20000TIU

12:25:05

38

4,594.0000

CHIX

08512085100122498-120000YP5

12:25:05

26

4,594.0000

CHIX

08512085100122498-120000YP6

12:26:11

20

4,594.0000

XLON

05002050000111307-E0ObnZxOfMiW

12:26:11

34

4,594.0000

XLON

05002050000111307-E0ObnZxOfMiY

12:26:11

116

4,594.0000

XLON

05002050000111307-E0ObnZxOfMia

12:26:11

46

4,594.0000

XLON

05002050000111307-E0ObnZxOfMic

12:26:23

87

4,592.0000

CHIX

06262062600121876-120000YS2

12:26:23

87

4,592.0000

BATE

08492084900148917-20000TN0

12:26:23

57

4,592.0000

BATE

08492084900148917-20000TN1

12:26:25

139

4,592.0000

BATE

08492084900150829-20000TN6

12:26:45

8

4,592.0000

CHIX

06262062600123167-120000YSC

12:26:45

9

4,592.0000

CHIX

06262062600123167-120000YSD

12:26:45

25

4,592.0000

CHIX

06262062600123167-120000YSE

12:26:45

10

4,592.0000

CHIX

06262062600123167-120000YSF

12:27:27

182

4,590.0000

XLON

07002070000108808-E0ObnZxOfNEN

12:27:27

179

4,590.0000

BATE

06242062400149232-20000TQM

12:27:38

40

4,588.0000

AQXE

0841B52284

12:27:38

124

4,588.0000

XLON

07002070000106809-E0ObnZxOfNJe

12:27:38

28

4,588.0000

CHIX

08512085100123109-120000YVY

12:27:38

59

4,588.0000

CHIX

08512085100123109-120000YVZ

12:27:38

59

4,588.0000

TRQX

06002060000051005-E0ObnZfonZ8q

12:29:04

139

4,588.0000

XLON

05002050000111843-E0ObnZxOfNow

12:29:41

91

4,588.0000

BATE

08492084900151726-20000TX6

12:30:51

18

4,588.0000

AQXE

0841B52896

12:30:51

119

4,588.0000

XLON

05002050000112864-E0ObnZxOfOXt

12:30:51

118

4,588.0000

BATE

06242062400155675-20000TZV

12:31:11

180

4,588.0000

XLON

07002070000113298-E0ObnZxOfOfP

12:31:11

3

4,588.0000

XLON

07002070000113298-E0ObnZxOfOfS

12:31:57

44

4,588.0000

AQXE

0616B53060

12:31:57

17

4,588.0000

AQXE

0616B53061

12:32:45

121

4,588.0000

BATE

08492084900154133-20000U55

12:32:45

2

4,588.0000

BATE

08492084900154133-20000U56

12:32:52

159

4,588.0000

XLON

07002070000113868-E0ObnZxOfP3q

12:32:52

1

4,588.0000

XLON

07002070000113868-E0ObnZxOfP3s

12:33:15

48

4,588.0000

AQXE

0616B53249

12:33:15

12

4,588.0000

AQXE

0616B53250

12:34:33

154

4,588.0000

XLON

05002050000114544-E0ObnZxOfQ3Y

12:35:11

132

4,588.0000

BATE

08492084900155579-20000UBN

12:36:12

51

4,588.0000

XLON

07002070000115140-E0ObnZxOfQcn

12:36:12

84

4,588.0000

XLON

07002070000115140-E0ObnZxOfQch

12:36:12

1

4,588.0000

BATE

08492084900155579-20000UDW

12:36:41

70

4,586.0000

AQXE

0616B53734

12:36:41

139

4,586.0000

XLON

05002050000111819-E0ObnZxOfQnB

12:36:41

98

4,586.0000

BATE

08492084900153669-20000UF4

12:36:41

43

4,586.0000

BATE

08492084900153669-20000UF3

12:39:45

16

4,586.0000

BATE

06242062400161203-20000ULV

12:39:45

27

4,586.0000

BATE

06242062400161203-20000ULW

12:43:27

159

4,586.0000

CHIX

06262062600130325-12000104W

12:43:27

211

4,586.0000

BATE

06242062400163076-20000UZK

12:43:47

21

4,586.0000

XLON

05002050000117942-E0ObnZxOfU9W

12:43:47

405

4,586.0000

XLON

05002050000117942-E0ObnZxOfU9Y

12:47:27

36

4,586.0000

XLON

05002050000118825-E0ObnZxOfVwM

12:47:27

305

4,586.0000

XLON

05002050000118825-E0ObnZxOfVwO

12:48:34

31

4,592.0000

CHIX

06262062600132668-1200010JM

12:48:34

29

4,592.0000

CHIX

06262062600132668-1200010JN

12:48:34

64

4,592.0000

CHIX

06262062600132668-1200010JO

12:48:34

26

4,592.0000

CHIX

06262062600132668-1200010JP

12:48:34

14

4,592.0000

BATE

08492084900163215-20000VDW

12:48:34

60

4,592.0000

BATE

08492084900163215-20000VDX

12:48:40

60

4,592.0000

BATE

06242062400166363-20000VE1

12:48:48

47

4,592.0000

AQXE

0616B55619

12:48:57

255

4,590.0000

XLON

05002050000119762-E0ObnZxOfWiO

12:48:58

226

4,590.0000

BATE

08492084900163462-20000VEL

12:48:58

139

4,590.0000

BATE

08492084900163462-20000VEM

12:50:30

87

4,588.0000

AQXE

0841B55973

12:50:30

226

4,588.0000

XLON

05002050000119923-E0ObnZxOfXYT

12:50:30

137

4,588.0000

CHIX

06262062600132479-1200010PS

12:50:30

106

4,588.0000

BATE

08492084900163002-20000VIZ

12:50:30

155

4,588.0000

BATE

06242062400166105-20000VJ0

12:50:30

59

4,588.0000

TRQX

08252082500063437-E0ObnZfooNZQ

12:50:47

28

4,588.0000

XLON

05002050000120551-E0ObnZxOfXel

12:50:47

81

4,588.0000

XLON

05002050000120551-E0ObnZxOfXen

12:51:51

167

4,590.0000

XLON

07002070000120877-E0ObnZxOfYJL

12:51:51

78

4,590.0000

CHIX

08512085100133852-1200010TG

12:51:51

144

4,590.0000

BATE

06242062400168164-20000VN0

12:54:15

159

4,590.0000

XLON

05002050000121963-E0ObnZxOfZOb

12:56:10

5

4,592.0000

TRQX

08252082500065247-E0ObnZfooaOB

12:56:11

2

4,592.0000

XLON

05002050000122844-E0ObnZxOfaMR

12:56:11

29

4,592.0000

XLON

05002050000122844-E0ObnZxOfaMT

12:57:41

44

4,592.0000

AQXE

0616B57163

12:57:41

16

4,592.0000

AQXE

0616B57164

12:57:51

6

4,592.0000

XLON

05002050000123641-E0ObnZxOfbM1

12:57:51

76

4,592.0000

XLON

05002050000123641-E0ObnZxOfbM3

12:57:51

31

4,592.0000

XLON

05002050000123641-E0ObnZxOfbM5

12:59:08

12

4,594.0000

TRQX

06002060000059700-E0ObnZfoohNm

13:05:56

65

4,598.0000

AQXE

0841B58489

13:05:56

282

4,598.0000

XLON

05002050000126130-E0ObnZxOfeU2

13:05:56

163

4,598.0000

XLON

07002070000126147-E0ObnZxOfeU0

13:05:56

59

4,598.0000

XLON

05002050000126132-E0ObnZxOfeU6

13:05:56

60

4,598.0000

XLON

07002070000126149-E0ObnZxOfeU4

13:05:56

131

4,598.0000

CHIX

08512085100139939-12000123D

13:05:56

68

4,598.0000

BATE

08492084900174264-20000WTZ

13:05:56

103

4,598.0000

BATE

06242062400175788-20000WTU

13:05:56

195

4,598.0000

BATE

08492084900172523-20000WTY

13:05:56

59

4,598.0000

BATE

06242062400175789-20000WTV

13:05:56

59

4,598.0000

BATE

06242062400175790-20000WTW

13:05:56

59

4,598.0000

BATE

06242062400175791-20000WTX

13:05:56

58

4,598.0000

TRQX

08252082500066994-E0ObnZfooxXP

13:05:57

560

4,598.0000

XLON

05002050000127304-E0ObnZxOfeWk

13:05:57

60

4,598.0000

BATE

06242062400177469-20000WU0

13:05:57

88

4,598.0000

BATE

08492084900174266-20000WU1

13:05:57

206

4,598.0000

BATE

08492084900174266-20000WU2

13:06:45

61

4,598.0000

CHIX

08512085100141668-12000126C

13:07:01

66

4,596.0000

AQXE

0616B58663

13:07:01

74

4,596.0000

XLON

05002050000125178-E0ObnZxOfevr

13:07:01

215

4,596.0000

XLON

07002070000125199-E0ObnZxOfevp

13:07:01

63

4,596.0000

XLON

05002050000125179-E0ObnZxOfevv

13:07:01

66

4,596.0000

XLON

07002070000125201-E0ObnZxOfevt

13:07:01

118

4,596.0000

CHIX

08512085100138787-12000126S

13:07:01

141

4,596.0000

BATE

06242062400174454-20000WWJ

13:07:01

77

4,596.0000

BATE

08492084900171249-20000WWK

13:07:01

58

4,596.0000

TRQX

06002060000060181-E0ObnZfop04l

13:07:30

55

4,596.0000

AQXE

0841B58739

13:07:30

3

4,596.0000

AQXE

0841B58740

13:07:51

4

4,596.0000

XLON

05002050000128089-E0ObnZxOffGi

13:07:51

115

4,596.0000

XLON

05002050000128089-E0ObnZxOffGk

13:07:51

22

4,596.0000

XLON

05002050000128089-E0ObnZxOffGm

13:10:10

2

4,600.0000

AQXE

0841B59231

13:10:13

93

4,600.0000

BATE

08492084900176875-20000X5J

13:11:00

188

4,600.0000

XLON

07002070000129316-E0ObnZxOfh4d

13:11:00

32

4,600.0000

XLON

07002070000129316-E0ObnZxOfh4f

13:12:22

58

4,600.0000

AQXE

0841B59714

13:12:22

167

4,600.0000

XLON

05002050000129513-E0ObnZxOfik7

13:12:22

101

4,600.0000

CHIX

08512085100143706-1200012OY

13:12:22

88

4,600.0000

BATE

08492084900176875-20000XD0

13:12:22

122

4,600.0000

BATE

08492084900177745-20000XD2

13:12:22

58

4,600.0000

TRQX

06002060000061976-E0ObnZfopCJF

13:12:46

157

4,598.0000

XLON

07002070000129056-E0ObnZxOfjYt

13:14:35

64

4,598.0000

AQXE

0616B60242

13:14:35

140

4,598.0000

XLON

05002050000130257-E0ObnZxOfmSp

13:14:35

98

4,598.0000

CHIX

06262062600143375-1200012Y3

13:14:35

29

4,598.0000

BATE

06242062400179973-20000XLN

13:14:35

224

4,598.0000

BATE

06242062400179973-20000XLO

13:14:35

26

4,598.0000

TRQX

06002060000061943-E0ObnZfopJTt

13:14:35

44

4,598.0000

TRQX

06002060000061943-E0ObnZfopJTw

13:14:45

29

4,598.0000

BATE

06242062400183039-20000XM6

13:14:45

86

4,598.0000

BATE

06242062400183039-20000XM7

13:15:05

21

4,598.0000

CHIX

08512085100145631-1200012ZN

13:15:05

57

4,598.0000

CHIX

08512085100145631-1200012ZO

13:15:57

58

4,598.0000

AQXE

0616B60545

13:17:51

44

4,598.0000

XLON

05002050000132445-E0ObnZxOfpyV

13:17:51

115

4,598.0000

XLON

05002050000132445-E0ObnZxOfpyX

13:17:51

60

4,598.0000

CHIX

08512085100147071-120001396

13:17:51

10

4,598.0000

BATE

08492084900181796-20000XW7

13:19:51

53

4,598.0000

XLON

07002070000132914-E0ObnZxOfsC0

13:19:57

58

4,598.0000

AQXE

0841B61326

13:19:57

18

4,598.0000

XLON

07002070000132914-E0ObnZxOfsNm

13:19:57

171

4,598.0000

XLON

07002070000133219-E0ObnZxOfsNo

13:19:57

68

4,598.0000

CHIX

08512085100147947-1200013GI

13:19:57

238

4,598.0000

BATE

08492084900182592-20000Y30

13:20:28

87

4,598.0000

AQXE

0841B61459

13:20:35

31

4,596.0000

XLON

05002050000132883-E0ObnZxOftJb

13:20:35

157

4,596.0000

XLON

07002070000128862-E0ObnZxOftJZ

13:20:35

36

4,596.0000

XLON

05002050000132883-E0ObnZxOftJd

13:20:35

75

4,596.0000

CHIX

06262062600142651-1200013J9

13:20:36

109

4,596.0000

BATE

08492084900176855-20000Y5T

13:20:36

65

4,596.0000

BATE

08492084900180542-20000Y5U

13:20:36

60

4,596.0000

TRQX

08252082500069337-E0ObnZfopZ2o

13:20:41

62

4,596.0000

AQXE

0616B61523

13:21:25

60

4,596.0000

BATE

06242062400187259-20000Y8R

13:21:26

26

4,596.0000

XLON

05002050000134235-E0ObnZxOfvQK

13:21:26

4

4,596.0000

XLON

05002050000134235-E0ObnZxOfvQM

13:21:26

27

4,596.0000

XLON

05002050000134235-E0ObnZxOfvQO

13:21:26

48

4,596.0000

XLON

05002050000134235-E0ObnZxOfvQQ

13:21:26

54

4,596.0000

XLON

05002050000134235-E0ObnZxOfvQS

13:23:13

182

4,598.0000

XLON

07002070000135027-E0ObnZxOfyib

13:23:13

75

4,598.0000

CHIX

06262062600150257-1200013UG

13:23:13

71

4,598.0000

BATE

08492084900185045-20000YEH

13:23:13

15

4,598.0000

BATE

08492084900185045-20000YEF

13:23:13

87

4,598.0000

BATE

08492084900185045-20000YEG

13:26:13

275

4,598.0000

XLON

05002050000136542-E0ObnZxOg4ps

13:26:13

166

4,598.0000

BATE

08492084900186323-20000YQ2

13:26:15

200

4,596.0000

XLON

07002070000134964-E0ObnZxOg4vI

13:33:30

75

4,598.0000

AQXE

0841B65845

13:33:30

69

4,598.0000

XLON

05002050000139947-E0ObnZxOgGxU

13:33:30

158

4,598.0000

XLON

07002070000139939-E0ObnZxOgGxS

13:33:30

68

4,598.0000

XLON

05002050000139949-E0ObnZxOgGxY

13:33:30

65

4,598.0000

XLON

05002050000139950-E0ObnZxOgGxc

13:33:30

68

4,598.0000

XLON

07002070000139941-E0ObnZxOgGxW

13:33:30

66

4,598.0000

XLON

07002070000139944-E0ObnZxOgGxa

13:33:30

62

4,598.0000

XLON

07002070000139945-E0ObnZxOgGxe

13:33:30

151

4,598.0000

CHIX

08512085100155631-12000154K

13:33:30

379

4,598.0000

BATE

06242062400195132-20000ZJF

13:33:30

42

4,598.0000

BATE

08492084900191784-20000ZJG

13:33:30

118

4,598.0000

BATE

08492084900191784-20000ZJH

13:33:30

3

4,598.0000

TRQX

08252082500074321-E0ObnZfoqDk3

13:33:30

44

4,598.0000

TRQX

08252082500074321-E0ObnZfoqDk5

13:33:30

17

4,598.0000

TRQX

08252082500074321-E0ObnZfoqDjs

13:33:30

6

4,598.0000

TRQX

08252082500074321-E0ObnZfoqDjv

13:33:34

66

4,598.0000

BATE

06242062400195237-20000ZK0

13:33:36

60

4,598.0000

TRQX

06002060000067044-E0ObnZfoqDwQ

13:33:36

5

4,598.0000

TRQX

06002060000067044-E0ObnZfoqDwS

13:33:51

54

4,598.0000

AQXE

0841B65945

13:33:51

16

4,598.0000

AQXE

0841B65946

13:35:05

96

4,598.0000

CHIX

06262062600156644-1200015CF

13:35:05

18

4,598.0000

CHIX

06262062600156644-1200015CG

13:35:09

54

4,598.0000

BATE

08492084900192920-20000ZPL

13:35:10

4

4,598.0000

XLON

07002070000140723-E0ObnZxOgJ0r

13:35:10

139

4,598.0000

XLON

07002070000140723-E0ObnZxOgJ0t

13:35:10

36

4,598.0000

XLON

07002070000140723-E0ObnZxOgJ0v

13:35:10

119

4,598.0000

XLON

07002070000140723-E0ObnZxOgJ0x

13:35:28

70

4,598.0000

AQXE

0616B66494

13:36:11

37

4,598.0000

XLON

05002050000141143-E0ObnZxOgKXj

13:36:11

6

4,598.0000

XLON

05002050000141143-E0ObnZxOgKXl

13:36:11

97

4,598.0000

XLON

05002050000141143-E0ObnZxOgKXn

13:36:11

173

4,598.0000

XLON

05002050000141143-E0ObnZxOgKXp

13:36:11

10

4,598.0000

XLON

05002050000141143-E0ObnZxOgKXr

13:36:12

12

4,598.0000

BATE

08492084900193492-20000ZT6

13:36:12

85

4,598.0000

BATE

08492084900193492-20000ZT7

13:36:25

29

4,598.0000

BATE

06242062400197038-20000ZTR

13:37:14

42

4,598.0000

BATE

08492084900194095-20000ZWH

13:37:14

85

4,598.0000

BATE

08492084900194095-20000ZWI

13:37:16

50

4,598.0000

AQXE

0616B66945

13:37:16

26

4,597.0000

AQXE

0616B66944

13:37:17

23

4,598.0000

CHIX

08512085100157465-1200015LC

13:37:17

42

4,598.0000

CHIX

08512085100157465-1200015LD

13:37:17

23

4,598.0000

CHIX

08512085100157465-1200015LE

13:37:17

2

4,598.0000

CHIX

08512085100157465-1200015LF

13:37:25

55

4,596.0000

AQXE

0841B66987

13:37:25

6

4,596.0000

AQXE

0841B66988

13:37:25

197

4,596.0000

XLON

07002070000137662-E0ObnZxOgM52

13:37:25

85

4,596.0000

CHIX

08512085100149940-1200015M4

13:37:25

125

4,596.0000

BATE

08492084900184947-20000ZYK

13:37:25

99

4,596.0000

BATE

06242062400192601-20000ZYL

13:37:25

81

4,596.0000

TRQX

06002060000066535-E0ObnZfoqOdI

13:37:34

60

4,594.0000

XLON

07002070000134892-E0ObnZxOgMBc

13:37:34

140

4,594.0000

XLON

07002070000134892-E0ObnZxOgMBe

13:37:34

92

4,594.0000

BATE

08492084900189130-20000ZZ5

13:39:41

172

4,596.0000

XLON

07002070000142600-E0ObnZxOgOAi

13:41:52

116

4,596.0000

XLON

05002050000143493-E0ObnZxOgRFS

13:41:52

19

4,596.0000

XLON

05002050000143493-E0ObnZxOgRFU

13:41:52

91

4,596.0000

XLON

05002050000143493-E0ObnZxOgRFW

13:41:52

70

4,596.0000

CHIX

08512085100158001-12000165N

13:41:52

122

4,596.0000

BATE

06242062400198699-200010F6

13:41:52

41

4,596.0000

BATE

06242062400198699-200010F7

13:42:20

62

4,594.0000

AQXE

0841B68351

13:42:20

132

4,594.0000

XLON

05002050000142109-E0ObnZxOgRgu

13:42:20

64

4,594.0000

CHIX

06262062600158270-120001688

13:42:20

58

4,594.0000

TRQX

06002060000068111-E0ObnZfoqbGm

13:42:51

120

4,594.0000

XLON

07002070000144292-E0ObnZxOgSFD

13:42:51

27

4,594.0000

XLON

07002070000144292-E0ObnZxOgSFF

13:42:51

63

4,594.0000

XLON

07002070000144292-E0ObnZxOgSFH

13:42:51

32

4,594.0000

XLON

07002070000144292-E0ObnZxOgSFJ

13:43:46

2

4,594.0000

CHIX

08512085100160593-1200016DV

13:44:00

68

4,594.0000

CHIX

08512085100160593-1200016F9

13:45:16

41

4,594.0000

CHIX

06262062600161760-1200016O2

13:45:25

11

4,594.0000

CHIX

06262062600161760-1200016OV

13:47:49

77

4,596.0000

XLON

07002070000145985-E0ObnZxOgYez

13:47:49

81

4,596.0000

XLON

07002070000145985-E0ObnZxOgYf1

13:47:49

70

4,596.0000

CHIX

06262062600162735-1200016WC

13:47:49

68

4,596.0000

BATE

06242062400203157-2000112W

13:47:49

2

4,596.0000

BATE

08492084900199526-2000112X

13:47:49

61

4,596.0000

BATE

08492084900199526-2000112Y

13:47:49

3

4,596.0000

BATE

06242062400203158-20001130

13:47:49

59

4,596.0000

BATE

08492084900199527-2000112Z

13:48:23

64

4,596.0000

AQXE

0616B70089

13:48:23

237

4,594.0000

XLON

05002050000145828-E0ObnZxOgZeF

13:48:23

193

4,596.0000

BATE

06242062400203158-2000114Q

13:48:23

25

4,596.0000

BATE

08492084900200775-2000114T

13:48:23

60

4,596.0000

BATE

06242062400203516-2000114R

13:48:23

35

4,596.0000

BATE

08492084900200775-2000114U

13:48:23

66

4,596.0000

BATE

06242062400203944-2000114S

13:50:35

263

4,600.0000

XLON

05002050000148142-E0ObnZxOgc1I

13:50:40

68

4,600.0000

AQXE

0841B70714

13:50:40

70

4,598.0000

XLON

05002050000148143-E0ObnZxOgcA3

13:50:40

115

4,598.0000

XLON

07002070000148125-E0ObnZxOgcA1

13:50:40

71

4,598.0000

CHIX

08512085100164350-12000176N

13:50:40

72

4,600.0000

CHIX

08512085100164351-12000176M

13:50:40

2

4,600.0000

BATE

08492084900202403-200011CA

13:50:40

9

4,600.0000

BATE

08492084900202403-200011CB

13:50:40

272

4,600.0000

BATE

08492084900202403-200011C9

13:51:02

58

4,598.0000

AQXE

0841B70817

13:51:02

63

4,598.0000

BATE

06242062400205898-200011DJ

13:51:02

69

4,598.0000

BATE

08492084900202402-200011DI

13:51:02

67

4,598.0000

BATE

06242062400205899-200011DK

13:51:02

45

4,598.0000

BATE

06242062400205899-200011DL

13:55:10

116

4,600.0000

XLON

07002070000150167-E0ObnZxOgfe3

13:55:10

332

4,600.0000

XLON

07002070000150167-E0ObnZxOgfe5

13:55:31

33

4,600.0000

AQXE

0616B71761

13:56:16

25

4,600.0000

AQXE

0616B71886

13:56:16

188

4,600.0000

XLON

05002050000150733-E0ObnZxOggMl

13:56:16

43

4,600.0000

XLON

05002050000150733-E0ObnZxOggMn

13:56:16

13

4,600.0000

CHIX

08512085100166953-1200017T2

13:56:16

51

4,600.0000

CHIX

08512085100166953-1200017T3

13:56:16

256

4,600.0000

BATE

06242062400208968-200011WJ

13:58:01

35

4,600.0000

TRQX

08252082500079738-E0ObnZforIWo

13:58:01

29

4,600.0000

TRQX

08252082500079738-E0ObnZforIWf

13:58:16

17

4,600.0000

CHIX

08512085100168115-12000180R

13:58:21

44

4,602.0000

AQXE

0841B72453

13:58:23

15

4,602.0000

AQXE

0841B72464

13:58:51

14

4,602.0000

XLON

07002070000152130-E0ObnZxOgiLx

13:58:51

22

4,602.0000

XLON

07002070000152130-E0ObnZxOgiLz

13:59:14

9

4,602.0000

BATE

08492084900207411-20001268

13:59:52

34

4,602.0000

CHIX

08512085100168932-120001869

14:00:27

64

4,604.0000

AQXE

0841B73038

14:00:27

395

4,604.0000

XLON

07002070000152830-E0ObnZxOgjtO

14:00:27

108

4,604.0000

XLON

07002070000152830-E0ObnZxOgjtT

14:00:27

77

4,604.0000

CHIX

08512085100169218-1200018BK

14:00:27

75

4,604.0000

BATE

06242062400211841-200012BP

14:00:27

60

4,604.0000

BATE

08492084900208259-200012BR

14:00:27

60

4,604.0000

BATE

06242062400211842-200012BQ

14:00:27

216

4,604.0000

BATE

06242062400211843-200012BS

14:00:27

62

4,604.0000

TRQX

06002060000072471-E0ObnZforPni

14:00:33

64

4,604.0000

AQXE

0841B73080

14:00:47

308

4,602.0000

XLON

05002050000152468-E0ObnZxOgkGd

14:00:47

74

4,602.0000

CHIX

08512085100168932-1200018DO

14:03:13

287

4,604.0000

XLON

05002050000154330-E0ObnZxOgmFT

14:03:13

83

4,604.0000

CHIX

08512085100170715-1200018M3

14:03:40

81

4,604.0000

CHIX

08512085100171038-1200018OF

14:05:16

5

4,604.0000

CHIX

08512085100171838-1200018UV

14:05:17

59

4,604.0000

CHIX

08512085100171838-1200018UX

14:06:58

188

4,604.0000

XLON

07002070000155844-E0ObnZxOgpH2

14:06:58

208

4,604.0000

XLON

07002070000155844-E0ObnZxOgpH4

14:06:58

99

4,604.0000

CHIX

08512085100172628-12000191O

14:07:34

18

4,604.0000

BATE

06242062400213524-200012ZZ

14:08:32

78

4,606.0000

CHIX

06262062600173920-12000199I

14:09:23

188

4,606.0000

XLON

05002050000157231-E0ObnZxOgrHY

14:09:23

95

4,606.0000

XLON

05002050000157231-E0ObnZxOgrHa

14:09:23

72

4,606.0000

BATE

06242062400217065-2000137G

14:09:23

59

4,606.0000

BATE

08492084900213382-2000137H

14:09:23

59

4,606.0000

BATE

08492084900213383-2000137I

14:09:23

58

4,606.0000

BATE

08492084900213384-2000137J

14:09:23

295

4,606.0000

BATE

08492084900212873-20001373

14:09:23

59

4,606.0000

BATE

06242062400216539-20001372

14:09:23

6

4,606.0000

BATE

08492084900212873-20001374

14:09:23

23

4,606.0000

BATE

06242062400216560-20001376

14:09:23

66

4,606.0000

BATE

08492084900212874-20001375

14:09:23

40

4,606.0000

BATE

06242062400216560-20001377

14:09:23

61

4,606.0000

BATE

08492084900212875-20001378

14:09:23

311

4,606.0000

BATE

06242062400216600-2000137A

14:09:23

61

4,606.0000

BATE

08492084900212878-20001379

14:09:23

74

4,606.0000

BATE

06242062400217066-2000137D

14:09:23

74

4,606.0000

BATE

08492084900213385-2000137C

14:09:23

1

4,606.0000

BATE

06242062400217065-2000137F

14:09:23

73

4,606.0000

BATE

08492084900213386-2000137E

14:09:23

70

4,606.0000

TRQX

08252082500081963-E0ObnZfornIJ

14:09:23

64

4,606.0000

TRQX

08252082500082173-E0ObnZfornIN

14:09:31

64

4,606.0000

AQXE

0841B75518

14:09:31

64

4,606.0000

AQXE

0841B75519

14:09:31

107

4,606.0000

BATE

08492084900213809-20001382

14:09:32

4

4,606.0000

BATE

08492084900213809-20001386

14:10:06

58

4,606.0000

CHIX

08512085100174369-1200019HW

14:10:18

125

4,606.0000

XLON

07002070000157803-E0ObnZxOgrur

14:10:18

29

4,606.0000

XLON

07002070000157803-E0ObnZxOgrut

14:10:18

146

4,606.0000

XLON

07002070000157803-E0ObnZxOgruv

14:17:52

323

4,606.0000

XLON

05002050000158499-E0ObnZxOgy0w

14:17:52

183

4,606.0000

XLON

07002070000161241-E0ObnZxOgy0s

14:17:52

185

4,606.0000

XLON

05002050000161236-E0ObnZxOgy10

14:17:52

212

4,606.0000

XLON

05002050000159929-E0ObnZxOgy12

14:17:52

226

4,606.0000

XLON

05002050000159929-E0ObnZxOgy17

14:17:52

76

4,606.0000

XLON

07002070000160290-E0ObnZxOgy1B

14:17:52

115

4,606.0000

XLON

05002050000160401-E0ObnZxOgy19

14:17:52

484

4,606.0000

XLON

05002050000160759-E0ObnZxOgy1D

14:17:52

239

4,606.0000

XLON

05002050000161482-E0ObnZxOgy1F

14:17:52

94

4,606.0000

CHIX

08512085100178053-120001AHJ

14:17:52

94

4,606.0000

CHIX

08512085100178554-120001AHK

14:17:53

271

4,606.0000

BATE

06242062400222633-2000146K

14:17:53

2

4,606.0000

BATE

06242062400222270-2000146L

14:30:02

104

4,606.0000

XLON

05002050000162196-E0ObnZxOh6TX

14:30:02

218

4,606.0000

XLON

07002070000163598-E0ObnZxOh6Tb

14:30:02

101

4,606.0000

XLON

07002070000164014-E0ObnZxOh6Td

14:30:02

107

4,606.0000

CHIX

06262062600185115-120001C2I

14:30:02

251

4,606.0000

CHIX

06262062600184527-120001C2K

14:30:02

179

4,606.0000

CHIX

06262062600185114-120001C2L

14:30:03

84

4,606.0000

XLON

05002050000165884-E0ObnZxOh6WA

14:30:03

33

4,606.0000

XLON

07002070000164014-E0ObnZxOh6W8

14:30:03

155

4,606.0000

XLON

05002050000165313-E0ObnZxOh6WC

14:30:03

658

4,606.0000

XLON

05002050000166291-E0ObnZxOh6WE

14:30:03

22

4,606.0000

XLON

05002050000167638-E0ObnZxOh6WG

14:30:03

155

4,606.0000

XLON

05002050000167638-E0ObnZxOh6WK

14:30:03

157

4,606.0000

XLON

05002050000167637-E0ObnZxOh6WM

14:30:03

82

4,606.0000

XLON

05002050000167637-E0ObnZxOh6WO

14:30:03

138

4,606.0000

BATE

06242062400229440-200015LI

16:06:33

238

4,606.0000

XLON

05002050000244405-E0ObnZxOif42

16:06:33

4

4,606.0000

XLON

07002070000247049-E0ObnZxOif48

16:06:33

321

4,606.0000

XLON

05002050000245892-E0ObnZxOif44

16:06:33

2

4,606.0000

XLON

05002050000246356-E0ObnZxOif46

16:06:33

21

4,606.0000

XLON

07002070000250131-E0ObnZxOif4E

16:06:33

12

4,606.0000

XLON

05002050000248803-E0ObnZxOif4A

16:06:33

11

4,606.0000

XLON

05002050000250463-E0ObnZxOif4C

16:06:33

1

4,606.0000

XLON

05002050000249859-E0ObnZxOif4G

16:06:33

75

4,606.0000

XLON

05002050000254051-E0ObnZxOif4J

16:06:33

20

4,606.0000

XLON

05002050000252954-E0ObnZxOif4W

16:06:33

53

4,606.0000

XLON

05002050000251833-E0ObnZxOif4a

16:06:33

150

4,606.0000

XLON

05002050000253227-E0ObnZxOif4m

16:06:33

130

4,606.0000

XLON

05002050000253227-E0ObnZxOif4p

16:06:33

13

4,606.0000

XLON

05002050000254052-E0ObnZxOif4t

16:06:33

49

4,606.0000

XLON

05002050000254568-E0ObnZxOif4z

16:06:33

14

4,606.0000

XLON

05002050000227863-E0ObnZxOif3k

16:06:33

291

4,606.0000

XLON

07002070000221076-E0ObnZxOif3i

16:06:33

2

4,606.0000

XLON

05002050000232923-E0ObnZxOif3o

16:06:33

3

4,606.0000

XLON

05002050000235812-E0ObnZxOif3u

16:06:33

5

4,606.0000

XLON

07002070000232105-E0ObnZxOif3m

16:06:33

80

4,606.0000

XLON

05002050000244405-E0ObnZxOif3y

16:06:33

1

4,606.0000

XLON

07002070000234606-E0ObnZxOif3q

16:06:33

1

4,606.0000

XLON

07002070000244059-E0ObnZxOif3w

16:06:33

1,339

4,606.0000

CHIX

08512085100259682-120001Y5I

16:06:33

196

4,606.0000

CHIX

08512085100260201-120001Y5J

16:06:33

784

4,606.0000

CHIX

08512085100260201-120001Y5K

16:06:33

222

4,606.0000

CHIX

08512085100260201-120001Y5L

16:06:33

868

4,606.0000

BATE

06242062400309915-20001QAW

16:06:33

21

4,606.0000

TRQX

08252082500116615-E0ObnZfoySPc

16:06:33

86

4,606.0000

TRQX

06002060000104822-E0ObnZfoySPe

16:06:33

58

4,606.0000

TRQX

06002060000100434-E0ObnZfoySOz

16:06:33

67

4,606.0000

TRQX

08252082500110870-E0ObnZfoySOx

16:06:33

90

4,606.0000

TRQX

06002060000104569-E0ObnZfoySP1

16:06:33

270

4,606.0000

TRQX

08252082500114225-E0ObnZfoySP3

16:06:33

73

4,606.0000

TRQX

06002060000102397-E0ObnZfoySP5

16:06:33

63

4,606.0000

TRQX

08252082500115003-E0ObnZfoySP9

16:06:33

12

4,606.0000

TRQX

06002060000102397-E0ObnZfoySP7

16:06:33

113

4,606.0000

TRQX

08252082500115409-E0ObnZfoySPD

16:06:33

470

4,606.0000

TRQX

06002060000102763-E0ObnZfoySPB

16:06:33

62

4,606.0000

TRQX

08252082500114841-E0ObnZfoySPF

16:06:33

65

4,606.0000

TRQX

06002060000103368-E0ObnZfoySPH

16:06:33

330

4,606.0000

TRQX

08252082500115035-E0ObnZfoySPJ

16:06:33

98

4,606.0000

TRQX

06002060000103587-E0ObnZfoySPL

16:06:33

78

4,606.0000

TRQX

08252082500115550-E0ObnZfoySPP

16:06:33

79

4,606.0000

TRQX

06002060000103808-E0ObnZfoySPR

16:06:33

169

4,606.0000

TRQX

08252082500116615-E0ObnZfoySPX

16:06:33

59

4,606.0000

TRQX

06002060000104299-E0ObnZfoySPT

16:06:33

91

4,606.0000

TRQX

06002060000104560-E0ObnZfoySPV

16:06:34

463

4,606.0000

XLON

07002070000254536-E0ObnZxOif6c

16:06:34

26

4,606.0000

XLON

07002070000254536-E0ObnZxOif6K

16:06:34

704

4,606.0000

CHIX

08512085100260202-120001Y5V

16:06:34

296

4,606.0000

BATE

06242062400309668-20001QB2

16:06:39

454

4,606.0000

XLON

07002070000254585-E0ObnZxOifEc

16:11:07

56

4,606.0000

AQXE

0616B133381

16:11:07

118

4,604.0000

XLON

07002070000254634-E0ObnZxOijwT

16:11:07

458

4,606.0000

XLON

05002050000255859-E0ObnZxOijvl

16:11:07

546

4,606.0000

XLON

05002050000257116-E0ObnZxOijvr

16:11:07

32

4,606.0000

XLON

05002050000257826-E0ObnZxOijvt

16:11:07

155

4,606.0000

XLON

05002050000257826-E0ObnZxOijvw

16:11:07

195

4,606.0000

CHIX

06262062600264903-120001ZD3

16:11:07

1,286

4,606.0000

CHIX

08512085100261452-120001ZCY

16:11:07

68

4,606.0000

CHIX

06262062600264585-120001ZD5

16:11:07

114

4,606.0000

CHIX

08512085100264754-120001ZD4

16:11:07

207

4,606.0000

CHIX

06262062600264833-120001ZD8

16:11:07

62

4,606.0000

CHIX

08512085100264755-120001ZD6

16:11:07

452

4,606.0000

CHIX

06262062600264982-120001ZDA

16:11:07

147

4,606.0000

CHIX

08512085100264756-120001ZD7

16:11:07

77

4,606.0000

CHIX

08512085100265012-120001ZD9

16:11:07

509

4,606.0000

CHIX

08512085100265212-120001ZDB

16:11:07

838

4,606.0000

BATE

06242062400314951-20001RKS

16:11:07

1,076

4,606.0000

BATE

08492084900310366-20001RKV

16:11:07

862

4,606.0000

BATE

06242062400314951-20001RKT

16:11:07

75

4,606.0000

TRQX

06002060000105373-E0ObnZfoyj3H

16:11:07

58

4,606.0000

TRQX

08252082500117848-E0ObnZfoyj3L

16:11:17

84

4,606.0000

CHIX

06262062600265112-120001ZEI

16:11:19

531

4,606.0000

XLON

05002050000258449-E0ObnZxOik6u

16:11:19

134

4,606.0000

XLON

07002070000258174-E0ObnZxOik6w

16:11:20

147

4,606.0000

BATE

06242062400316526-20001RMC

16:11:22

75

4,606.0000

CHIX

06262062600265112-120001ZES

16:11:22

1,147

4,606.0000

BATE

06242062400316526-20001RMK

16:11:22

30

4,606.0000

BATE

08492084900310706-20001RML

16:11:24

63

4,606.0000

CHIX

06262062600265112-120001ZFG

16:11:26

261

4,606.0000

CHIX

06262062600265112-120001ZFO

16:11:26

143

4,606.0000

CHIX

08512085100265283-120001ZFP

16:11:31

1,257

4,606.0000

AQXE

0616B133607

16:11:31

142

4,606.0000

AQXE

0616B133609

16:11:31

377

4,606.0000

AQXE

0616B133610

16:11:31

196

4,604.0000

XLON

07002070000254634-E0ObnZxOikQD

16:11:31

1,164

4,606.0000

BATE

08492084900310706-20001RO6

16:11:31

1,470

4,606.0000

BATE

06242062400316823-20001RO7

16:11:31

428

4,606.0000

BATE

08492084900310999-20001RO8

16:14:16

38

4,606.0000

XLON

07002070000260406-E0ObnZxOinGr

16:14:16

8

4,606.0000

XLON

07002070000260406-E0ObnZxOinGt

16:14:16

350

4,606.0000

XLON

07002070000260406-E0ObnZxOinGv

16:14:16

75

4,606.0000

CHIX

06262062600267088-1200020B1

16:14:16

62

4,606.0000

CHIX

06262062600267344-1200020B3

16:14:16

1

4,606.0000

TRQX

08252082500119635-E0ObnZfoyuCR

16:14:43

432

4,606.0000

XLON

07002070000261076-E0ObnZxOinh3

16:15:03

16

4,606.0000

XLON

07002070000261076-E0ObnZxOio4q

16:15:03

435

4,606.0000

XLON

07002070000261435-E0ObnZxOio4u

16:15:03

473

4,606.0000

BATE

08492084900312747-20001SRV

16:22:58

396

4,606.0000

XLON

05002050000262482-E0ObnZxOivXM

16:22:58

355

4,606.0000

XLON

07002070000263807-E0ObnZxOivXY

16:22:58

1,330

4,606.0000

XLON

05002050000263246-E0ObnZxOivXU

16:22:58

358

4,606.0000

XLON

05002050000263411-E0ObnZxOivXa

16:22:58

84

4,606.0000

XLON

07002070000263244-E0ObnZxOivXe

16:22:58

101

4,606.0000

XLON

05002050000263789-E0ObnZxOivXi

16:22:58

83

4,606.0000

XLON

07002070000263648-E0ObnZxOivXk

16:22:58

136

4,606.0000

XLON

05002050000264139-E0ObnZxOivXo

16:22:58

74

4,606.0000

BATE

06242062400326545-20001VH4

16:22:58

10

4,606.0000

BATE

08492084900321742-20001VH5

 

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