Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transaction in Own Shares

27th Aug 2025 07:00

RNS Number : 7539W
Intertek Group PLC
27 August 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:

26 August 2025

Aggregate number of ordinary shares purchased:

64,860

Lowest price paid per share:

4,709.0000

Highest price paid per share:

4,744.0000

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

4,726.1592

 

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 156,189,812 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 156,189,812. 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 5,203,315 ordinary shares for a total consideration of £245,073,808.71.

 

Enquiries:

For further information, please contact:

 

Denis Moreau, Investor Relations

Telephone:

+44 (0) 20 7396 3415

[email protected]

 

Jonathon Brill/James Styles, DGA Group

Telephone:

+44 (0) 7836 622 683

[email protected]

 

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

4,726.2463

28,303

4,710.0000

4,744.0000

CBOE Europe

4,726.0249

22,304

4,710.0000

4,744.0000

Chi-X Europe

4,726.0558

8,388

4,709.0000

4,744.0000

Aquis Stock Exchange

4,726.0081

3,347

4,710.0000

4,744.0000

Turquoise

4,726.9142

2,518

4,710.0000

4,744.0000

 

Individual Transactions:

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:05:01

67

4,744.0000

AQXE

0841B3355

08:05:01

84

4,744.0000

XLON

07002070000006185-E0OGlkxUTIsf

08:05:01

63

4,740.0000

XLON

07002070000006173-E0OGlkxUTItG

08:05:01

18

4,740.0000

XLON

07002070000006173-E0OGlkxUTItI

08:05:01

72

4,744.0000

CHIX

06262062600002871-1200008VJ

08:05:01

104

4,744.0000

BATE

08492084900003631-200009H5

08:05:01

53

4,744.0000

TRQX

06002060000001808-E0OGlkfuTitl

08:05:10

111

4,742.0000

XLON

05002050000006303-E0OGlkxUTJfw

08:05:10

101

4,742.0000

BATE

08492084900003817-200009I5

08:05:13

73

4,738.0000

BATE

06242062400003673-200009II

08:05:14

16

4,736.0000

AQXE

0616B3478

08:05:26

46

4,736.0000

AQXE

0616B3596

08:05:26

164

4,734.0000

XLON

07002070000006280-E0OGlkxUTKqP

08:05:26

101

4,736.0000

CHIX

08512085100002843-12000091K

08:05:26

39

4,736.0000

TRQX

08252082500002083-E0OGlkfuTmTR

08:05:26

9

4,736.0000

TRQX

08252082500002083-E0OGlkfuTmTU

08:05:30

93

4,732.0000

BATE

06242062400003939-200009KH

08:05:30

9

4,732.0000

BATE

06242062400003939-200009KJ

08:05:30

7

4,732.0000

BATE

06242062400003939-200009KK

08:05:37

90

4,732.0000

BATE

08492084900004004-200009M7

08:06:37

70

4,736.0000

XLON

05002050000006659-E0OGlkxUTOkq

08:06:37

80

4,736.0000

XLON

07002070000006638-E0OGlkxUTOks

08:06:39

91

4,736.0000

BATE

08492084900004459-200009T7

08:06:44

62

4,732.0000

AQXE

0841B4511

08:06:44

65

4,732.0000

CHIX

08512085100003144-1200009KT

08:06:44

96

4,732.0000

BATE

06242062400004205-200009TY

08:06:44

85

4,732.0000

BATE

06242062400004206-200009TZ

08:06:44

49

4,732.0000

TRQX

08252082500002343-E0OGlkfuTvQp

08:06:58

78

4,730.0000

XLON

05002050000006426-E0OGlkxUTQOa

08:07:37

44

4,730.0000

AQXE

0841B4934

08:08:08

21

4,730.0000

XLON

05002050000007001-E0OGlkxUTT6W

08:08:08

42

4,730.0000

XLON

05002050000007001-E0OGlkxUTT6Y

08:08:08

50

4,730.0000

XLON

05002050000007001-E0OGlkxUTT6a

08:08:08

67

4,730.0000

XLON

05002050000007001-E0OGlkxUTT6c

08:08:20

104

4,724.0000

XLON

07002070000006753-E0OGlkxUTTRc

08:08:20

86

4,726.0000

CHIX

08512085100002770-120000A3B

08:08:20

110

4,726.0000

BATE

06242062400003497-20000A2M

08:08:20

51

4,726.0000

TRQX

08252082500002652-E0OGlkfuU3o2

08:09:22

48

4,730.0000

AQXE

0616B5888

08:09:22

78

4,730.0000

XLON

05002050000007215-E0OGlkxUTVyK

08:09:22

99

4,728.0000

XLON

07002070000007176-E0OGlkxUTVyV

08:09:22

91

4,730.0000

CHIX

08512085100004065-120000AGS

08:09:22

71

4,728.0000

CHIX

08512085100004057-120000AGT

08:09:22

144

4,728.0000

BATE

08492084900005500-20000A9O

08:09:35

99

4,728.0000

XLON

05002050000007314-E0OGlkxUTX3P

08:09:35

84

4,726.0000

BATE

08492084900005329-20000ABD

08:10:28

17

4,728.0000

XLON

07002070000007486-E0OGlkxUTZZh

08:10:32

2

4,728.0000

BATE

08492084900006245-20000AGU

08:10:38

69

4,724.0000

BATE

06242062400005268-20000AHG

08:10:38

50

4,724.0000

TRQX

06002060000002580-E0OGlkfuUHPp

08:10:45

95

4,728.0000

XLON

05002050000007566-E0OGlkxUTamV

08:10:45

103

4,728.0000

BATE

06242062400006578-20000AID

08:10:47

96

4,728.0000

XLON

07002070000007547-E0OGlkxUTasv

08:11:05

49

4,726.0000

AQXE

0841B6817

08:11:05

85

4,726.0000

CHIX

06262062600004615-120000AWZ

08:11:47

85

4,728.0000

XLON

05002050000007770-E0OGlkxUTeCI

08:12:00

15

4,724.0000

CHIX

08512085100004509-120000B4I

08:12:00

99

4,724.0000

CHIX

08512085100004509-120000B4J

08:12:00

112

4,724.0000

BATE

06242062400006509-20000ANQ

08:12:00

30

4,724.0000

BATE

06242062400006509-20000ANR

08:12:08

18

4,724.0000

XLON

05002050000007836-E0OGlkxUTf4P

08:12:08

51

4,724.0000

XLON

05002050000007836-E0OGlkxUTf4R

08:12:08

36

4,724.0000

XLON

05002050000007836-E0OGlkxUTf4T

08:12:35

48

4,724.0000

CHIX

06262062600005009-120000B8L

08:12:35

91

4,724.0000

BATE

08492084900007032-20000APS

08:13:08

19

4,724.0000

XLON

05002050000008007-E0OGlkxUThom

08:13:08

97

4,724.0000

XLON

05002050000008007-E0OGlkxUThoo

08:13:17

36

4,724.0000

BATE

08492084900007429-20000AT3

08:13:17

97

4,724.0000

BATE

08492084900007429-20000AT4

08:13:19

49

4,722.0000

AQXE

0616B7757

08:13:19

98

4,722.0000

XLON

07002070000007090-E0OGlkxUTiKi

08:13:52

17

4,724.0000

BATE

06242062400007976-20000AVM

08:14:01

31

4,724.0000

CHIX

06262062600005441-120000BIX

08:14:17

48

4,723.0000

AQXE

0616B8142

08:14:59

90

4,724.0000

BATE

06242062400008455-D20000B0F

08:14:59

77

4,724.0000

XLON

07002070000008240-E0OGlkxUTm69

08:14:59

108

4,724.0000

BATE

06242062400008422-20000B0B

08:14:59

13

4,724.0000

BATE

06242062400008455-20000B0G

08:15:04

4

4,722.0000

XLON

05002050000008099-E0OGlkxUTme2

08:15:04

81

4,722.0000

XLON

05002050000008099-E0OGlkxUTme4

08:15:36

21

4,722.0000

BATE

06242062400008933-20000B58

08:15:36

88

4,722.0000

BATE

06242062400008933-20000B59

08:16:04

32

4,722.0000

CHIX

06262062600006492-120000C3I

08:16:04

33

4,722.0000

CHIX

06262062600006492-120000C3J

08:16:10

49

4,722.0000

AQXE

0841B8941

08:16:10

92

4,722.0000

XLON

07002070000008990-E0OGlkxUToqc

08:16:21

119

4,722.0000

XLON

05002050000009747-E0OGlkxUTpG6

08:18:00

16

4,724.0000

AQXE

0616B9618

08:18:00

37

4,724.0000

AQXE

0616B9619

08:18:00

83

4,724.0000

XLON

07002070000010190-E0OGlkxUTsIu

08:18:00

91

4,724.0000

XLON

07002070000010990-E0OGlkxUTsJj

08:18:00

84

4,724.0000

CHIX

06262062600007803-120000CI9

08:18:00

78

4,724.0000

BATE

08492084900009478-20000BHW

08:18:01

101

4,724.0000

XLON

05002050000010997-E0OGlkxUTsNQ

08:18:14

95

4,722.0000

XLON

07002070000010178-E0OGlkxUTsrR

08:18:14

111

4,722.0000

BATE

06242062400009591-20000BJP

08:18:34

48

4,720.0000

CHIX

08512085100004947-120000CMD

08:18:34

50

4,720.0000

TRQX

06002060000003188-E0OGlkfuUv6Z

08:18:42

100

4,720.0000

XLON

05002050000011447-E0OGlkxUTttn

08:18:48

24

4,720.0000

XLON

05002050000011523-E0OGlkxUTu6q

08:18:52

20

4,720.0000

BATE

08492084900010453-20000BMU

08:19:42

119

4,720.0000

XLON

07002070000011870-E0OGlkxUTvbr

08:19:42

85

4,720.0000

CHIX

08512085100008860-120000CT1

08:19:53

87

4,720.0000

XLON

05002050000012213-E0OGlkxUTvkD

08:19:53

311

4,720.0000

BATE

08492084900010807-20000BQU

08:20:21

130

4,720.0000

XLON

07002070000012502-E0OGlkxUTwRI

08:20:21

31

4,720.0000

XLON

07002070000012502-E0OGlkxUTwRK

08:20:21

41

4,720.0000

XLON

07002070000012502-E0OGlkxUTwRM

08:20:32

116

4,718.0000

XLON

07002070000008009-E0OGlkxUTwgq

08:21:41

39

4,718.0000

CHIX

08512085100010341-120000D33

08:21:41

28

4,718.0000

CHIX

08512085100010341-120000D34

08:23:06

48

4,720.0000

AQXE

0616B10952

08:23:06

111

4,720.0000

XLON

05002050000013827-E0OGlkxUU0ci

08:23:06

70

4,720.0000

XLON

05002050000014198-E0OGlkxUU0dH

08:23:06

50

4,720.0000

XLON

05002050000014198-E0OGlkxUU0dJ

08:23:06

91

4,720.0000

CHIX

08512085100010790-120000DAP

08:23:06

160

4,720.0000

BATE

08492084900012010-20000C3K

08:23:06

52

4,720.0000

TRQX

06002060000004915-E0OGlkfuVCKw

08:23:33

18

4,720.0000

BATE

08492084900012461-20000C4W

08:23:35

32

4,720.0000

XLON

05002050000014419-E0OGlkxUU1Kw

08:23:35

17

4,720.0000

XLON

05002050000014419-E0OGlkxUU1Ky

08:23:35

6

4,720.0000

XLON

05002050000014419-E0OGlkxUU1L0

08:23:35

7

4,720.0000

XLON

05002050000014419-E0OGlkxUU1L2

08:23:35

46

4,720.0000

XLON

05002050000014419-E0OGlkxUU1L4

08:24:03

119

4,720.0000

XLON

07002070000014483-E0OGlkxUU20V

08:24:03

70

4,720.0000

CHIX

06262062600011720-120000DGQ

08:24:03

100

4,720.0000

BATE

06242062400012845-20000C7B

08:24:03

127

4,720.0000

BATE

06242062400012845-20000C7C

08:24:03

52

4,720.0000

BATE

06242062400013039-20000C7E

08:24:08

48

4,720.0000

BATE

08492084900012671-20000C7L

08:24:08

1

4,720.0000

BATE

08492084900012671-20000C7M

08:24:38

39

4,720.0000

AQXE

0841B11430

08:24:38

9

4,720.0000

AQXE

0841B11431

08:24:48

70

4,720.0000

XLON

05002050000015065-E0OGlkxUU3EY

08:24:48

50

4,720.0000

XLON

05002050000015065-E0OGlkxUU3Ea

08:26:44

52

4,720.0000

AQXE

0616B12103

08:26:44

123

4,720.0000

XLON

07002070000015362-E0OGlkxUU6c5

08:26:44

106

4,720.0000

CHIX

06262062600012629-120000DWW

08:26:44

113

4,720.0000

BATE

06242062400013907-20000CJ4

08:26:44

62

4,720.0000

TRQX

08252082500006181-E0OGlkfuVQBR

08:26:44

48

4,722.0000

TRQX

06002060000005590-E0OGlkfuVQBm

08:26:46

53

4,720.0000

XLON

07002070000016095-E0OGlkxUU6em

08:26:46

37

4,720.0000

XLON

07002070000016095-E0OGlkxUU6eo

08:26:52

50

4,720.0000

XLON

07002070000016161-E0OGlkxUU6jc

08:26:53

6

4,719.0000

BATE

08492084900013999-D20000CJS

08:26:53

174

4,720.0000

BATE

08492084900013999-20000CJT

08:26:55

51

4,718.0000

BATE

06242062400012036-20000CJW

08:27:09

7

4,720.0000

XLON

07002070000016327-E0OGlkxUU7BN

08:27:09

6

4,720.0000

XLON

07002070000016327-E0OGlkxUU7BP

08:27:09

7

4,720.0000

XLON

07002070000016327-E0OGlkxUU7BR

08:27:09

35

4,720.0000

XLON

07002070000016327-E0OGlkxUU7BT

08:27:51

50

4,720.0000

AQXE

0841B12420

08:27:51

92

4,720.0000

XLON

05002050000016526-E0OGlkxUU85D

08:27:51

84

4,720.0000

CHIX

08512085100013410-120000E3C

08:27:55

48

4,720.0000

BATE

06242062400014913-20000COI

08:27:59

122

4,718.0000

XLON

05002050000013549-E0OGlkxUU8JP

08:27:59

65

4,718.0000

CHIX

06262062600010840-120000E60

08:27:59

71

4,718.0000

BATE

06242062400012036-20000COZ

08:27:59

26

4,718.0000

BATE

06242062400012036-20000CP0

08:29:16

85

4,718.0000

XLON

05002050000016969-E0OGlkxUU9W9

08:29:16

72

4,718.0000

CHIX

08512085100014157-120000EC4

08:29:16

122

4,718.0000

BATE

08492084900014718-20000CU2

08:29:18

37

4,718.0000

XLON

07002070000017370-E0OGlkxUU9YR

08:29:18

84

4,718.0000

XLON

07002070000017370-E0OGlkxUU9YT

08:29:19

132

4,718.0000

XLON

05002050000017404-E0OGlkxUU9ZW

08:30:15

75

4,716.0000

BATE

08492084900014463-20000CZ8

08:30:15

134

4,716.0000

BATE

08492084900014463-20000CZ9

08:30:15

52

4,716.0000

TRQX

08252082500006540-E0OGlkfuVdfq

08:30:16

52

4,714.0000

AQXE

0616B13093

08:30:26

110

4,712.0000

XLON

07002070000012614-E0OGlkxUUBiI

08:30:26

48

4,712.0000

CHIX

06262062600005010-120000ELK

08:30:34

238

4,712.0000

BATE

06242062400016135-20000D1H

08:30:40

89

4,710.0000

BATE

08492084900010089-20000D26

08:30:40

60

4,710.0000

BATE

06242062400015935-20000D27

08:31:09

103

4,710.0000

XLON

05002050000018443-E0OGlkxUUD33

08:31:09

62

4,710.0000

CHIX

06262062600015391-120000EQJ

08:31:57

125

4,710.0000

XLON

05002050000019374-E0OGlkxUUENv

08:31:58

15

4,710.0000

XLON

05002050000019374-E0OGlkxUUEPp

08:32:12

197

4,710.0000

BATE

06242062400017320-20000D9J

08:32:44

100

4,710.0000

XLON

05002050000019782-E0OGlkxUUFRv

08:32:44

27

4,710.0000

CHIX

06262062600016882-120000F1C

08:32:44

21

4,710.0000

CHIX

06262062600016882-120000F1D

08:38:02

48

4,716.0000

AQXE

0841B15092

08:38:02

94

4,716.0000

XLON

05002050000022118-E0OGlkxUUNll

08:38:02

64

4,716.0000

XLON

07002070000022846-E0OGlkxUUNmy

08:38:02

74

4,716.0000

CHIX

08512085100019229-120000FXC

08:38:02

119

4,716.0000

BATE

08492084900019582-20000E0P

08:38:02

52

4,716.0000

BATE

06242062400020707-20000E0R

08:38:02

2

4,716.0000

BATE

08492084900019582-20000E0Q

08:39:35

49

4,720.0000

AQXE

0616B15483

08:39:35

494

4,722.0000

BATE

06242062400021746-D20000E64

08:39:35

97

4,720.0000

XLON

07002070000023570-E0OGlkxUUPhG

08:39:35

98

4,718.0000

XLON

05002050000023377-E0OGlkxUUPhj

08:39:35

75

4,720.0000

CHIX

08512085100020766-120000G5G

08:39:35

337

4,720.0000

BATE

06242062400021628-20000E65

08:39:35

56

4,720.0000

TRQX

08252082500009655-E0OGlkfuWD7n

08:39:36

18

4,718.0000

CHIX

06262062600020676-120000G5K

08:40:41

136

4,718.0000

XLON

05002050000023681-E0OGlkxUUQuT

08:40:41

72

4,718.0000

CHIX

06262062600020676-120000GBP

08:40:41

48

4,718.0000

TRQX

08252082500009548-E0OGlkfuWGlX

08:40:42

70

4,718.0000

XLON

07002070000024249-E0OGlkxUUQvO

08:40:44

103

4,718.0000

XLON

07002070000024255-E0OGlkxUUQxf

08:41:14

48

4,718.0000

AQXE

0616B15861

08:41:14

20

4,718.0000

XLON

05002050000024288-E0OGlkxUURaM

08:41:14

120

4,718.0000

XLON

05002050000024288-E0OGlkxUURaP

08:41:14

70

4,718.0000

XLON

07002070000024529-E0OGlkxUURau

08:41:15

101

4,718.0000

BATE

06242062400022707-D20000EDP

08:41:15

104

4,718.0000

XLON

05002050000024550-E0OGlkxUURdy

08:41:16

135

4,718.0000

XLON

07002070000024537-E0OGlkxUURg0

08:41:17

77

4,718.0000

XLON

07002070000024543-E0OGlkxUURke

08:41:18

58

4,718.0000

XLON

07002070000024543-E0OGlkxUURmT

08:42:02

19

4,718.0000

XLON

05002050000024978-E0OGlkxUUSQY

08:42:02

70

4,718.0000

XLON

05002050000024978-E0OGlkxUUSQa

08:42:02

47

4,718.0000

XLON

05002050000024978-E0OGlkxUUSQc

08:42:21

71

4,718.0000

CHIX

06262062600022334-120000GLY

08:42:37

21

4,717.0000

AQXE

0616B16200

08:43:15

119

4,720.0000

XLON

07002070000025373-E0OGlkxUUTpR

08:43:15

252

4,720.0000

BATE

06242062400023507-20000ELJ

08:43:50

33

4,720.0000

XLON

07002070000025800-E0OGlkxUUUb3

08:44:15

140

4,720.0000

XLON

07002070000025899-E0OGlkxUUVKZ

08:44:15

85

4,720.0000

CHIX

08512085100023001-120000GWJ

08:44:15

167

4,720.0000

BATE

08492084900023395-20000EPQ

08:45:05

134

4,726.0000

XLON

05002050000026473-E0OGlkxUUWYr

08:45:10

49

4,726.0000

AQXE

0616B16992

08:45:28

112

4,724.0000

XLON

07002070000026380-E0OGlkxUUWwi

08:46:00

88

4,724.0000

CHIX

08512085100023970-120000H7G

08:46:00

172

4,724.0000

BATE

06242062400025040-20000EYK

08:46:01

48

4,724.0000

AQXE

0616B17246

08:46:44

19

4,724.0000

XLON

05002050000027480-E0OGlkxUUYST

08:46:44

70

4,724.0000

XLON

05002050000027480-E0OGlkxUUYSV

08:46:54

50

4,722.0000

XLON

05002050000027076-E0OGlkxUUYr0

08:46:54

102

4,722.0000

XLON

05002050000027076-E0OGlkxUUYr2

08:46:54

58

4,722.0000

CHIX

06262062600023664-120000HE0

08:46:54

56

4,722.0000

TRQX

06002060000009665-E0OGlkfuWbYC

08:47:01

167

4,720.0000

XLON

05002050000027598-E0OGlkxUUZ2W

08:47:01

69

4,720.0000

BATE

06242062400024738-20000F2Z

08:47:01

50

4,720.0000

BATE

08492084900024002-20000F2Y

08:49:35

79

4,724.0000

CHIX

06262062600025861-120000HOD

08:49:36

210

4,724.0000

BATE

08492084900026412-D20000FB8

08:49:36

8

4,724.0000

BATE

08492084900026412-20000FBF

08:49:42

71

4,724.0000

XLON

07002070000028798-E0OGlkxUUcB5

08:49:42

6

4,724.0000

XLON

07002070000028798-E0OGlkxUUcB7

08:50:02

148

4,722.0000

XLON

07002070000028189-E0OGlkxUUche

08:50:02

78

4,722.0000

CHIX

08512085100025411-120000HRO

08:50:02

46

4,722.0000

BATE

08492084900025847-20000FD6

08:50:02

74

4,722.0000

BATE

08492084900025847-20000FD7

08:50:03

49

4,722.0000

XLON

07002070000028945-E0OGlkxUUcjB

08:50:11

49

4,720.0000

AQXE

0616B18330

08:50:11

49

4,720.0000

TRQX

06002060000010581-E0OGlkfuWmZ1

08:50:38

124

4,718.0000

BATE

08492084900027009-20000FH0

08:51:50

40

4,724.0000

CHIX

06262062600027558-120000I2G

08:52:25

145

4,726.0000

XLON

05002050000030250-E0OGlkxUUfy9

08:52:25

58

4,726.0000

CHIX

06262062600027794-120000I4O

08:52:25

8

4,726.0000

BATE

06242062400028713-20000FMZ

08:52:25

26

4,726.0000

BATE

06242062400028713-20000FN0

08:52:25

136

4,726.0000

BATE

06242062400028713-20000FN1

08:52:49

50

4,726.0000

XLON

05002050000030659-E0OGlkxUUgQU

08:53:15

133

4,726.0000

XLON

05002050000030659-E0OGlkxUUglN

08:54:56

145

4,728.0000

XLON

05002050000031378-E0OGlkxUUiPN

08:54:56

61

4,728.0000

CHIX

08512085100028652-120000IEU

08:54:56

158

4,728.0000

BATE

06242062400029876-20000FVO

08:55:11

68

4,726.0000

XLON

05002050000031155-E0OGlkxUUipe

08:55:11

77

4,726.0000

XLON

05002050000031155-E0OGlkxUUipg

08:55:11

23

4,726.0000

XLON

05002050000031770-E0OGlkxUUiqT

08:55:11

83

4,726.0000

CHIX

08512085100028562-120000IH3

08:55:11

69

4,726.0000

BATE

06242062400029680-20000FXG

08:55:11

92

4,726.0000

BATE

06242062400029680-20000FXH

08:55:18

49

4,726.0000

XLON

05002050000031770-E0OGlkxUUiwv

08:56:04

53

4,726.0000

CHIX

06262062600029525-120000IMS

08:56:04

120

4,726.0000

BATE

06242062400030689-20000G1I

08:56:35

29

4,726.0000

XLON

05002050000032506-E0OGlkxUUl01

08:56:35

22

4,726.0000

XLON

05002050000032506-E0OGlkxUUl03

08:56:35

47

4,726.0000

XLON

05002050000032506-E0OGlkxUUl05

08:56:35

70

4,726.0000

XLON

05002050000032506-E0OGlkxUUl07

08:57:12

11

4,726.0000

BATE

06242062400031612-20000G6P

08:57:12

30

4,726.0000

BATE

06242062400031612-20000G6Q

08:57:21

27

4,726.0000

CHIX

06262062600030522-120000IUU

08:57:21

1

4,726.0000

CHIX

06262062600030522-120000IUV

08:57:36

34

4,726.0000

XLON

05002050000033070-E0OGlkxUUmUv

08:57:36

54

4,726.0000

XLON

05002050000033070-E0OGlkxUUmUx

08:59:10

181

4,726.0000

XLON

07002070000033240-E0OGlkxUUoKS

08:59:10

14

4,726.0000

CHIX

06262062600031306-120000J34

08:59:10

56

4,726.0000

CHIX

06262062600031306-120000J35

08:59:10

79

4,726.0000

BATE

08492084900031454-20000GDG

08:59:10

85

4,726.0000

BATE

06242062400032581-20000GDH

08:59:10

62

4,726.0000

TRQX

06002060000012502-E0OGlkfuXGn1

08:59:10

60

4,726.0000

TRQX

06002060000012825-E0OGlkfuXGrY

09:00:12

139

4,728.0000

XLON

05002050000034447-E0OGlkxUUq2N

09:00:36

62

4,726.0000

AQXE

0841B21305

09:00:36

48

4,724.0000

AQXE

0616B21306

09:00:36

139

4,724.0000

XLON

07002070000031672-E0OGlkxUUqqY

09:00:36

59

4,724.0000

XLON

07002070000031672-E0OGlkxUUqqf

09:00:36

164

4,724.0000

BATE

06242062400030663-20000GPB

09:00:36

49

4,724.0000

TRQX

06002060000011283-E0OGlkfuXNjO

09:02:03

51

4,722.0000

AQXE

0616B21869

09:02:03

182

4,722.0000

XLON

05002050000035424-E0OGlkxUUtH0

09:02:03

125

4,720.0000

XLON

07002070000034898-E0OGlkxUUtHS

09:02:03

53

4,722.0000

CHIX

08512085100029356-120000JPX

09:02:40

60

4,720.0000

AQXE

0616B22162

09:02:40

66

4,720.0000

XLON

05002050000036725-E0OGlkxUUulN

09:02:40

131

4,720.0000

XLON

05002050000036725-E0OGlkxUUulP

09:02:40

53

4,720.0000

CHIX

08512085100033913-120000JWH

09:02:40

155

4,720.0000

BATE

06242062400035143-20000GY7

09:03:53

158

4,722.0000

XLON

07002070000037518-E0OGlkxUUxE4

09:03:53

158

4,722.0000

BATE

08492084900035135-20000H34

09:04:01

1

4,722.0000

CHIX

08512085100034941-E20000K3X

09:04:01

55

4,722.0000

CHIX

08512085100034941-120000K3Y

09:05:30

147

4,724.0000

XLON

05002050000038684-E0OGlkxUUzrn

09:05:35

209

4,724.0000

BATE

06242062400037087-20000HBY

09:05:41

74

4,724.0000

CHIX

06262062600036162-120000KEY

09:06:31

16

4,724.0000

XLON

07002070000039172-E0OGlkxUV0xO

09:07:11

57

4,724.0000

XLON

07002070000039567-E0OGlkxUV1nq

09:07:12

152

4,724.0000

BATE

06242062400038064-D20000HGF

09:07:15

49

4,722.0000

AQXE

0616B23281

09:07:15

53

4,722.0000

CHIX

06262062600036087-120000KKI

09:07:15

195

4,722.0000

BATE

08492084900035982-20000HGI

09:07:15

51

4,722.0000

TRQX

06002060000014765-E0OGlkfuXm0D

09:07:21

48

4,722.0000

CHIX

06262062600036947-120000KL0

09:09:27

245

4,722.0000

XLON

07002070000039993-E0OGlkxUV48B

09:09:27

72

4,722.0000

CHIX

06262062600037765-120000KU8

09:09:27

161

4,722.0000

BATE

06242062400039056-20000HMQ

09:10:21

64

4,720.0000

XLON

07002070000037483-E0OGlkxUV5iX

09:10:21

91

4,720.0000

XLON

07002070000037483-E0OGlkxUV5ic

09:10:21

161

4,720.0000

BATE

08492084900037936-20000HR2

09:11:57

31

4,724.0000

CHIX

06262062600039309-120000L5L

09:13:40

162

4,726.0000

BATE

06242062400042029-D20000I2K

09:15:25

49

4,726.0000

AQXE

0841B25446

09:15:25

237

4,726.0000

XLON

05002050000042943-E0OGlkxUVC8W

09:15:25

70

4,726.0000

XLON

07002070000043702-E0OGlkxUVCDT

09:15:25

53

4,726.0000

XLON

07002070000043702-E0OGlkxUVCDV

09:15:25

68

4,726.0000

XLON

07002070000043702-E0OGlkxUVCDX

09:15:25

156

4,724.0000

XLON

07002070000041923-E0OGlkxUVCDt

09:15:25

56

4,726.0000

CHIX

06262062600040348-120000LNL

09:15:25

71

4,724.0000

CHIX

06262062600039652-120000LNM

09:15:25

128

4,726.0000

BATE

06242062400042141-20000I7R

09:15:25

139

4,724.0000

BATE

08492084900040047-20000I7V

09:16:28

51

4,730.0000

AQXE

0616B25676

09:16:28

65

4,730.0000

CHIX

06262062600041760-120000LS2

09:16:28

124

4,730.0000

BATE

06242062400043537-20000IB2

09:16:28

49

4,730.0000

TRQX

08252082500019613-E0OGlkfuYGji

09:17:05

70

4,730.0000

XLON

07002070000044580-E0OGlkxUVDzh

09:17:05

8

4,730.0000

XLON

07002070000044580-E0OGlkxUVDzj

09:17:05

1

4,730.0000

XLON

07002070000044580-E0OGlkxUVDzl

09:17:12

43

4,730.0000

BATE

08492084900042840-20000ICT

09:17:21

54

4,730.0000

CHIX

06262062600042323-120000LV7

09:17:28

49

4,728.0000

AQXE

0616B25949

09:17:28

154

4,728.0000

XLON

05002050000044164-E0OGlkxUVEfT

09:17:28

25

4,728.0000

CHIX

08512085100041452-120000LVK

09:17:28

40

4,728.0000

CHIX

08512085100041452-120000LVL

09:17:28

40

4,728.0000

BATE

08492084900042232-20000IDG

09:17:28

75

4,728.0000

BATE

08492084900042232-20000IDH

09:17:28

67

4,728.0000

TRQX

06002060000017086-E0OGlkfuYJmQ

09:18:45

2

4,728.0000

XLON

05002050000045498-E0OGlkxUVGRM

09:18:45

1

4,728.0000

XLON

05002050000045498-E0OGlkxUVGRO

09:18:45

54

4,728.0000

XLON

05002050000045498-E0OGlkxUVGRQ

09:18:57

49

4,728.0000

BATE

08492084900044003-20000IID

09:19:31

257

4,728.0000

XLON

05002050000045535-E0OGlkxUVHM0

09:19:31

48

4,728.0000

CHIX

08512085100042949-120000M4Y

09:19:31

63

4,728.0000

BATE

08492084900044003-20000IJR

09:20:32

70

4,728.0000

XLON

05002050000046322-E0OGlkxUVIOP

09:20:32

120

4,728.0000

XLON

05002050000046322-E0OGlkxUVIOR

09:20:32

45

4,728.0000

XLON

05002050000046322-E0OGlkxUVIOT

09:20:32

28

4,728.0000

BATE

06242062400046511-20000INF

09:20:41

58

4,728.0000

CHIX

06262062600044112-120000MAZ

09:20:42

58

4,726.0000

CHIX

06262062600043232-120000MBM

09:21:03

49

4,724.0000

AQXE

0841B26891

09:21:03

180

4,724.0000

XLON

07002070000044075-E0OGlkxUVJGU

09:21:03

75

4,724.0000

BATE

06242062400043538-20000IQH

09:21:03

54

4,722.0000

BATE

06242062400046660-20000IQI

09:21:03

48

4,724.0000

TRQX

08252082500019936-E0OGlkfuYUoX

09:22:21

53

4,720.0000

CHIX

08512085100044824-120000MMC

09:23:13

44

4,720.0000

BATE

08492084900047138-20000J08

09:23:14

12

4,720.0000

XLON

07002070000047756-E0OGlkxUVMAP

09:23:14

159

4,720.0000

XLON

07002070000047756-E0OGlkxUVMAR

09:23:52

44

4,720.0000

XLON

05002050000048081-E0OGlkxUVN5F

09:23:52

35

4,720.0000

XLON

05002050000048081-E0OGlkxUVN5H

09:24:01

18

4,720.0000

CHIX

06262062600046003-120000MUH

09:24:01

37

4,720.0000

CHIX

06262062600046003-120000MUI

09:25:10

126

4,720.0000

XLON

07002070000048650-E0OGlkxUVOpE

09:25:10

162

4,720.0000

BATE

08492084900048211-20000J6R

09:25:50

2

4,721.0000

CHIX

06262062600047129-E20000N3E

09:25:50

52

4,722.0000

CHIX

06262062600047129-120000N3F

09:25:50

18

4,722.0000

CHIX

06262062600047129-120000N3G

09:26:36

210

4,722.0000

XLON

07002070000049478-E0OGlkxUVR0Z

09:26:36

100

4,722.0000

BATE

06242062400050369-20000JCE

09:26:36

47

4,722.0000

BATE

06242062400050369-20000JCF

09:27:12

23

4,722.0000

XLON

07002070000050020-E0OGlkxUVS71

09:27:12

70

4,722.0000

XLON

07002070000050020-E0OGlkxUVS73

09:27:21

58

4,722.0000

CHIX

06262062600047978-120000NCR

09:27:29

53

4,720.0000

AQXE

0841B28454

09:27:29

244

4,720.0000

XLON

07002070000049028-E0OGlkxUVSjs

09:27:29

62

4,720.0000

CHIX

08512085100046640-120000NDQ

09:27:29

1

4,720.0000

BATE

06242062400050119-20000JFT

09:27:29

133

4,720.0000

BATE

06242062400050119-20000JFU

09:27:29

53

4,720.0000

TRQX

08252082500022254-E0OGlkfuYqcG

09:28:02

48

4,718.0000

BATE

08492084900048665-20000JHJ

09:28:02

11

4,718.0000

BATE

08492084900048665-20000JHK

09:30:21

56

4,716.0000

AQXE

0616B29190

09:30:21

173

4,718.0000

XLON

05002050000050800-E0OGlkxUVXBw

09:30:21

158

4,716.0000

XLON

07002070000050787-E0OGlkxUVXCA

09:30:21

48

4,716.0000

CHIX

06262062600048747-120000NPL

09:30:21

169

4,718.0000

BATE

06242062400052274-20000JPV

09:30:21

95

4,716.0000

BATE

08492084900043022-20000JPX

09:30:32

1

4,716.0000

XLON

07002070000051597-E0OGlkxUVXUn

09:30:32

15

4,716.0000

XLON

07002070000051597-E0OGlkxUVXUp

09:30:32

71

4,716.0000

XLON

07002070000051597-E0OGlkxUVXUr

09:30:32

53

4,716.0000

XLON

07002070000051597-E0OGlkxUVXUt

09:30:40

52

4,714.0000

TRQX

08252082500022671-E0OGlkfuZ0dc

09:31:00

131

4,714.0000

BATE

06242062400053530-20000JSH

09:32:12

114

4,714.0000

BATE

06242062400054469-D20000JWB

09:32:56

168

4,714.0000

XLON

05002050000052754-E0OGlkxUVbHN

09:34:43

174

4,714.0000

XLON

05002050000053553-E0OGlkxUVdWR

09:34:43

62

4,714.0000

BATE

06242062400055393-20000K4R

09:34:43

99

4,714.0000

BATE

06242062400055393-20000K4S

09:35:32

19

4,714.0000

XLON

07002070000054163-E0OGlkxUVeje

09:35:32

38

4,714.0000

XLON

07002070000054163-E0OGlkxUVejg

09:35:32

70

4,714.0000

XLON

07002070000054163-E0OGlkxUVeji

09:35:32

39

4,714.0000

XLON

07002070000054163-E0OGlkxUVejk

09:35:36

51

4,712.0000

AQXE

0616B30618

09:35:36

48

4,712.0000

CHIX

06262062600049889-120000OFA

09:35:36

109

4,712.0000

BATE

06242062400053462-20000K8M

09:35:57

48

4,712.0000

AQXE

0841B30761

09:36:25

136

4,710.0000

XLON

05002050000050032-E0OGlkxUVfwu

09:36:25

58

4,710.0000

TRQX

08252082500023644-E0OGlkfuZJHQ

09:37:57

121

4,710.0000

BATE

08492084900055419-20000KG6

09:37:57

36

4,710.0000

BATE

08492084900055419-20000KG7

09:37:58

50

4,710.0000

AQXE

0616B31184

09:38:54

2

4,710.0000

XLON

07002070000055378-E0OGlkxUViL8

09:38:54

170

4,710.0000

XLON

07002070000055378-E0OGlkxUViLA

09:38:56

143

4,710.0000

BATE

08492084900056440-20000KIX

09:40:10

80

4,710.0000

CHIX

06262062600054667-120000OWC

09:40:38

2

4,710.0000

XLON

07002070000056315-E0OGlkxUVkBI

09:40:38

215

4,710.0000

XLON

07002070000056315-E0OGlkxUVkBL

09:40:38

44

4,710.0000

BATE

08492084900057514-20000KP6

09:40:38

31

4,710.0000

BATE

08492084900057514-20000KP8

09:40:38

69

4,710.0000

BATE

08492084900057514-20000KP9

09:40:41

30

4,710.0000

CHIX

08512085100054502-120000P0G

09:42:12

78

4,710.0000

XLON

07002070000057120-E0OGlkxUVmLh

09:42:12

37

4,710.0000

XLON

07002070000057120-E0OGlkxUVmLj

09:42:12

49

4,710.0000

XLON

07002070000057120-E0OGlkxUVmLl

09:42:21

3

4,709.0000

CHIX

06262062600055755-E20000P9E

09:42:21

55

4,710.0000

CHIX

06262062600055755-120000P9F

09:42:21

30

4,710.0000

CHIX

06262062600055755-120000P9G

09:43:52

78

4,710.0000

XLON

05002050000057887-E0OGlkxUVnsJ

09:43:52

37

4,710.0000

XLON

05002050000057887-E0OGlkxUVnsL

09:43:52

71

4,710.0000

XLON

05002050000057887-E0OGlkxUVnsN

09:43:52

13

4,710.0000

XLON

05002050000057887-E0OGlkxUVnsP

09:44:01

62

4,710.0000

CHIX

08512085100056129-E20000PFJ

09:44:38

46

4,710.0000

BATE

06242062400061703-20000L1L

09:45:41

84

4,718.0000

BATE

06242062400062400-20000L52

09:45:45

100

4,718.0000

BATE

08492084900060451-20000L5O

09:46:00

195

4,718.0000

XLON

07002070000058676-E0OGlkxUVpXM

09:46:00

92

4,718.0000

CHIX

06262062600057497-120000PNA

09:46:00

9

4,718.0000

BATE

08492084900060451-20000L6K

09:46:04

48

4,716.0000

XLON

05002050000058752-E0OGlkxUVpgI

09:46:04

27

4,716.0000

XLON

05002050000058752-E0OGlkxUVpgK

09:46:04

59

4,716.0000

XLON

05002050000058753-E0OGlkxUVpgM

09:46:04

61

4,716.0000

CHIX

06262062600057477-120000PNU

09:46:04

52

4,716.0000

TRQX

06002060000024060-E0OGlkfuZm2K

09:48:23

49

4,718.0000

AQXE

0841B33583

09:48:23

144

4,718.0000

XLON

07002070000059784-E0OGlkxUVsLa

09:48:23

58

4,718.0000

CHIX

08512085100058055-120000PZE

09:48:23

7

4,718.0000

BATE

06242062400063714-20000LEI

09:48:23

183

4,718.0000

BATE

06242062400063714-20000LEJ

09:51:23

44

4,718.0000

AQXE

0616B34220

09:51:23

140

4,718.0000

XLON

05002050000060444-E0OGlkxUVvOz

09:51:23

62

4,718.0000

CHIX

06262062600059101-120000Q8Y

09:51:23

246

4,718.0000

BATE

06242062400064437-20000LNC

09:51:26

4

4,718.0000

AQXE

0616B34238

09:52:12

50

4,718.0000

BATE

08492084900064450-20000LQZ

09:52:13

205

4,718.0000

XLON

05002050000061401-E0OGlkxUVwU5

09:52:21

2

4,718.0000

CHIX

06262062600060773-120000QE6

09:52:21

48

4,718.0000

CHIX

06262062600060773-120000QE7

09:52:27

144

4,716.0000

XLON

05002050000059400-E0OGlkxUVwle

09:52:27

53

4,716.0000

CHIX

06262062600058321-120000QEV

09:52:27

173

4,716.0000

BATE

06242062400063491-20000LRS

09:53:53

43

4,718.0000

TRQX

06002060000026113-E0OGlkfuaAHT

09:54:01

157

4,718.0000

BATE

08492084900065600-D20000LWA

09:54:01

12

4,718.0000

CHIX

06262062600061588-120000QIX

09:54:33

66

4,718.0000

AQXE

0616B34834

09:57:34

36

4,718.0000

BATE

06242062400068593-20000M7F

09:58:44

20

4,718.0000

AQXE

0616B35747

09:58:44

64

4,718.0000

XLON

05002050000062395-E0OGlkxUW2ky

09:58:44

57

4,718.0000

XLON

05002050000062395-E0OGlkxUW2l0

09:58:44

68

4,718.0000

XLON

05002050000062656-E0OGlkxUW2l4

09:58:44

54

4,718.0000

CHIX

06262062600061992-120000QZT

09:58:44

164

4,718.0000

BATE

06242062400068593-20000MBD

09:58:44

48

4,718.0000

TRQX

06002060000026183-E0OGlkfuaOvq

09:58:52

112

4,718.0000

BATE

08492084900068554-D20000MBR

09:58:52

20

4,718.0000

XLON

07002070000064002-E0OGlkxUW2ud

09:58:52

78

4,718.0000

XLON

07002070000064002-E0OGlkxUW2uf

09:58:52

129

4,718.0000

BATE

08492084900068554-20000MBS

09:59:01

33

4,718.0000

CHIX

06262062600063978-120000R0Q

09:59:52

78

4,718.0000

XLON

05002050000064312-E0OGlkxUW3vH

09:59:52

34

4,718.0000

XLON

05002050000064312-E0OGlkxUW3vJ

09:59:52

19

4,718.0000

XLON

05002050000064312-E0OGlkxUW3vL

10:00:25

43

4,718.0000

AQXE

0616B36150

10:00:32

37

4,718.0000

XLON

05002050000064673-E0OGlkxUW4h9

10:00:32

78

4,718.0000

XLON

05002050000064673-E0OGlkxUW4hB

10:00:32

1

4,718.0000

BATE

06242062400072042-20000MGL

10:00:32

1

4,716.0000

BATE

06242062400067681-20000MGM

10:00:33

49

4,716.0000

AQXE

0616B36175

10:00:33

206

4,716.0000

XLON

07002070000061968-E0OGlkxUW4j6

10:00:33

78

4,716.0000

BATE

06242062400067681-20000MGO

10:00:33

78

4,716.0000

BATE

06242062400067681-20000MGP

10:00:33

62

4,716.0000

TRQX

08252082500030030-E0OGlkfuaULF

10:01:16

37

4,716.0000

CHIX

06262062600064956-120000R8Q

10:01:17

33

4,716.0000

CHIX

06262062600064956-120000R8S

10:02:12

4

4,716.0000

XLON

05002050000065517-E0OGlkxUW6GV

10:02:12

37

4,716.0000

XLON

05002050000065517-E0OGlkxUW6GX

10:02:12

3

4,716.0000

BATE

06242062400073044-20000MO1

10:02:21

73

4,716.0000

CHIX

06262062600065753-E20000RF5

10:03:13

1

4,715.0000

BATE

06242062400073665-D20000MR1

10:03:13

78

4,716.0000

XLON

07002070000065907-E0OGlkxUW72I

10:03:13

10

4,716.0000

BATE

06242062400073665-20000MR2

10:03:53

33

4,716.0000

XLON

07002070000066178-E0OGlkxUW7mH

10:04:15

72

4,716.0000

XLON

07002070000066178-E0OGlkxUW7zP

10:04:15

128

4,716.0000

XLON

07002070000066178-E0OGlkxUW7zR

10:04:15

57

4,716.0000

CHIX

08512085100066196-120000RNA

10:04:16

48

4,714.0000

AQXE

0616B36972

10:04:16

80

4,714.0000

XLON

07002070000064681-E0OGlkxUW80G

10:04:16

48

4,714.0000

CHIX

08512085100061128-120000RNC

10:04:16

214

4,716.0000

BATE

06242062400074296-20000MU5

10:04:16

108

4,714.0000

BATE

06242062400072083-20000MU7

10:04:16

72

4,714.0000

BATE

06242062400072083-20000MU8

10:04:16

58

4,714.0000

TRQX

06002060000028504-E0OGlkfuafys

10:06:02

48

4,724.0000

CHIX

06262062600067579-120000RVW

10:06:03

128

4,724.0000

BATE

08492084900072906-20000N0H

10:06:52

34

4,722.0000

XLON

05002050000067330-E0OGlkxUWAWq

10:07:13

197

4,722.0000

XLON

07002070000067430-E0OGlkxUWB0T

10:19:00

1

4,732.0000

AQXE

0841B40131

10:19:01

219

4,734.0000

XLON

07002070000071909-E0OGlkxUWMGS

10:19:01

93

4,734.0000

CHIX

08512085100073160-120000TBZ

10:19:01

2

4,734.0000

BATE

08492084900079952-20000O7I

10:19:51

67

4,734.0000

AQXE

0841B40306

10:19:51

58

4,734.0000

XLON

05002050000071891-E0OGlkxUWN7M

10:19:51

203

4,734.0000

XLON

05002050000071891-E0OGlkxUWN7O

10:19:51

174

4,734.0000

BATE

06242062400082811-20000OAN

10:19:51

48

4,734.0000

TRQX

06002060000031778-E0OGlkfubN5x

10:20:33

4

4,734.0000

XLON

05002050000072226-E0OGlkxUWNqY

10:20:33

61

4,734.0000

XLON

05002050000072226-E0OGlkxUWNqh

10:20:33

144

4,734.0000

XLON

05002050000072226-E0OGlkxUWNqk

10:20:33

209

4,734.0000

BATE

06242062400083181-20000OCE

10:21:31

53

4,734.0000

AQXE

0841B40655

10:21:31

116

4,734.0000

BATE

06242062400084112-D20000OET

10:21:31

1

4,734.0000

XLON

05002050000072570-E0OGlkxUWOgI

10:21:31

225

4,734.0000

XLON

05002050000072570-E0OGlkxUWOgK

10:21:31

78

4,734.0000

XLON

05002050000072911-E0OGlkxUWOh1

10:21:31

80

4,734.0000

XLON

05002050000072911-E0OGlkxUWOh3

10:21:31

69

4,734.0000

XLON

05002050000072911-E0OGlkxUWOh5

10:21:31

174

4,734.0000

CHIX

06262062600074225-120000TL2

10:21:31

237

4,734.0000

BATE

06242062400083552-20000OEO

10:21:31

7

4,734.0000

BATE

06242062400083552-20000OEP

10:21:31

67

4,734.0000

TRQX

06002060000032092-E0OGlkfubRmk

10:21:32

114

4,734.0000

BATE

06242062400084120-D20000OEV

10:21:32

241

4,734.0000

BATE

06242062400084120-20000OEW

10:21:38

91

4,732.0000

BATE

08492084900081238-20000OFE

10:21:38

72

4,732.0000

TRQX

08252082500036772-E0OGlkfubS7F

10:21:58

48

4,730.0000

BATE

06242062400080927-20000OG9

10:22:04

78

4,732.0000

XLON

07002070000073188-E0OGlkxUWPCd

10:22:04

23

4,732.0000

XLON

07002070000073188-E0OGlkxUWPCf

10:22:04

47

4,732.0000

XLON

07002070000073188-E0OGlkxUWPCh

10:22:04

1

4,732.0000

XLON

07002070000073188-E0OGlkxUWPCj

10:22:21

101

4,731.0000

CHIX

06262062600075034-E20000TOB

10:23:05

78

4,732.0000

XLON

05002050000073496-E0OGlkxUWQQt

10:23:05

47

4,732.0000

XLON

05002050000073496-E0OGlkxUWQQv

10:23:05

9

4,732.0000

XLON

05002050000073496-E0OGlkxUWQQx

10:23:12

112

4,732.0000

BATE

06242062400085062-D20000OK9

10:23:12

92

4,732.0000

BATE

06242062400085062-D20000OKA

10:23:15

53

4,730.0000

AQXE

0841B41071

10:23:15

214

4,730.0000

XLON

05002050000070645-E0OGlkxUWQZb

10:23:15

112

4,730.0000

CHIX

06262062600071959-120000TRG

10:23:15

183

4,730.0000

BATE

06242062400080927-20000OKK

10:23:15

53

4,728.0000

TRQX

06002060000032467-E0OGlkfubWZp

10:23:50

1

4,724.0000

XLON

07002070000073783-E0OGlkxUWRVQ

10:23:50

216

4,724.0000

XLON

07002070000073783-E0OGlkxUWRVS

10:24:01

178

4,724.0000

XLON

07002070000073858-E0OGlkxUWRk3

10:24:01

60

4,724.0000

CHIX

08512085100075495-120000TWA

10:24:01

128

4,724.0000

BATE

06242062400085489-20000ONO

10:25:45

65

4,726.0000

CHIX

06262062600076588-120000U1A

10:26:05

53

4,726.0000

AQXE

0616B41689

10:26:22

104

4,726.0000

BATE

08492084900083651-20000OTG

10:28:28

48

4,726.0000

AQXE

0616B42167

10:28:28

42

4,726.0000

XLON

07002070000074914-E0OGlkxUWV74

10:28:28

85

4,726.0000

XLON

07002070000074914-E0OGlkxUWV76

10:28:28

62

4,726.0000

CHIX

06262062600077214-120000UCN

10:28:28

121

4,726.0000

BATE

08492084900084155-20000P1A

10:28:52

18

4,726.0000

BATE

08492084900085127-20000P3O

10:28:53

21

4,726.0000

XLON

05002050000075620-E0OGlkxUWVq5

10:29:01

74

4,726.0000

CHIX

06262062600077989-120000UGW

10:30:19

192

4,726.0000

XLON

05002050000075990-E0OGlkxUWX3I

10:30:19

62

4,726.0000

BATE

06242062400088569-20000P7W

10:30:19

33

4,726.0000

BATE

06242062400088569-20000P7X

10:31:59

50

4,726.0000

CHIX

08512085100078419-120000UX1

10:33:39

53

4,726.0000

AQXE

0841B43486

10:33:39

65

4,726.0000

XLON

05002050000076278-E0OGlkxUWaEP

10:33:39

128

4,726.0000

XLON

05002050000076278-E0OGlkxUWaER

10:33:39

25

4,726.0000

CHIX

08512085100078419-120000V42

10:33:39

53

4,726.0000

BATE

06242062400088980-20000PMH

10:33:39

56

4,726.0000

BATE

06242062400088980-20000PMI

10:33:47

7

4,724.0000

CHIX

06262062600076562-120000V4C

10:33:53

198

4,726.0000

XLON

07002070000077506-E0OGlkxUWaPZ

10:34:01

65

4,726.0000

CHIX

08512085100079918-E20000V53

10:34:02

127

4,724.0000

XLON

05002050000074486-E0OGlkxUWadR

10:34:02

76

4,724.0000

CHIX

06262062600076562-120000V57

10:34:48

13

4,724.0000

BATE

08492084900085987-20000PP3

10:34:54

116

4,724.0000

BATE

08492084900085987-20000PPK

10:35:09

53

4,724.0000

AQXE

0616B43753

10:35:09

13

4,724.0000

BATE

08492084900085987-20000PQW

10:35:09

49

4,724.0000

TRQX

08252082500038466-E0OGlkfuc2Br

10:35:32

141

4,724.0000

BATE

08492084900088383-20000PSJ

10:35:33

37

4,724.0000

XLON

05002050000077976-E0OGlkxUWbtg

10:35:33

1

4,724.0000

XLON

05002050000077976-E0OGlkxUWbti

10:35:41

53

4,724.0000

CHIX

06262062600080944-E20000VD2

10:35:57

49

4,724.0000

AQXE

0841B44003

10:36:34

7

4,724.0000

XLON

07002070000078417-E0OGlkxUWcbm

10:37:42

1

4,724.0000

XLON

07002070000078417-E0OGlkxUWdNN

10:40:42

217

4,726.0000

XLON

05002050000079473-E0OGlkxUWgI8

10:40:42

53

4,726.0000

CHIX

08512085100082370-120000VYH

10:40:42

52

4,726.0000

BATE

06242062400093866-20000Q8Y

10:40:42

81

4,726.0000

BATE

06242062400093866-20000Q8Z

10:40:42

99

4,726.0000

BATE

06242062400093866-20000Q90

10:41:39

203

4,726.0000

XLON

05002050000080112-E0OGlkxUWh6p

10:46:29

1

4,732.0000

XLON

07002070000082167-E0OGlkxUWlLh

10:51:32

49

4,734.0000

AQXE

0841B47338

10:51:32

117

4,734.0000

CHIX

08512085100087512-120000WY5

10:51:32

31

4,734.0000

TRQX

06002060000038131-E0OGlkfucj5H

10:51:32

17

4,734.0000

TRQX

06002060000038131-E0OGlkfucj5K

10:52:21

8

4,734.0000

CHIX

06262062600088316-120000X0M

10:56:16

69

4,736.0000

BATE

08492084900098283-20000RCS

10:57:12

110

4,738.0000

XLON

05002050000086185-E0OGlkxUWuZa

10:57:48

73

4,738.0000

AQXE

0616B48439

10:57:48

183

4,738.0000

XLON

07002070000086264-E0OGlkxUWv18

10:57:48

27

4,738.0000

CHIX

06262062600090495-120000XKY

10:57:48

95

4,738.0000

CHIX

06262062600090495-120000XKZ

10:57:48

438

4,738.0000

BATE

06242062400103970-20000RJ4

10:57:48

42

4,738.0000

BATE

08492084900100704-20000RJ5

10:57:48

53

4,738.0000

TRQX

08252082500045410-E0OGlkfuczmO

10:57:49

107

4,738.0000

XLON

05002050000086412-E0OGlkxUWv4C

10:57:49

63

4,738.0000

XLON

05002050000086412-E0OGlkxUWv4E

10:57:49

68

4,738.0000

XLON

05002050000086412-E0OGlkxUWv4G

10:57:50

182

4,738.0000

XLON

07002070000086493-E0OGlkxUWv5h

10:57:50

5

4,738.0000

BATE

08492084900100730-20000RJV

10:57:51

78

4,738.0000

XLON

05002050000086423-E0OGlkxUWv6z

10:57:51

4

4,738.0000

BATE

08492084900100743-20000RK1

10:57:52

64

4,738.0000

XLON

05002050000086427-E0OGlkxUWv7j

10:57:52

78

4,738.0000

XLON

05002050000086427-E0OGlkxUWv7l

10:57:53

198

4,738.0000

XLON

05002050000086433-E0OGlkxUWv8c

10:57:53

5

4,738.0000

BATE

08492084900100757-20000RK8

10:57:54

248

4,738.0000

XLON

07002070000086520-E0OGlkxUWv9f

10:57:54

4

4,738.0000

BATE

06242062400104340-20000RK9

10:57:55

110

4,738.0000

BATE

08492084900100777-D20000RKF

10:57:55

78

4,738.0000

XLON

05002050000086444-E0OGlkxUWvAi

10:57:55

68

4,738.0000

XLON

05002050000086444-E0OGlkxUWvAk

10:57:56

6

4,738.0000

BATE

08492084900100784-20000RKH

10:57:57

3

4,738.0000

BATE

06242062400104373-20000RKI

10:57:58

3

4,738.0000

BATE

08492084900100799-20000RKL

10:57:59

1

4,738.0000

BATE

06242062400104388-20000RKM

10:58:00

1

4,738.0000

BATE

08492084900100819-20000RKS

10:58:07

1

4,738.0000

BATE

08492084900100903-20000RLC

10:58:27

53

4,736.0000

AQXE

0841B48574

10:58:27

198

4,736.0000

XLON

07002070000084747-E0OGlkxUWvUU

10:58:27

128

4,736.0000

CHIX

06262062600088786-120000XN6

10:58:27

88

4,736.0000

BATE

08492084900098283-20000RLR

10:58:27

105

4,736.0000

BATE

06242062400103388-20000RLS

10:58:27

51

4,736.0000

TRQX

06002060000038581-E0OGlkfud1aA

10:58:31

2

4,736.0000

BATE

06242062400104730-20000RLT

10:59:01

65

4,734.0000

BATE

08492084900101122-20000RNW

10:59:08

1

4,734.0000

BATE

08492084900101122-20000ROH

11:00:10

80

4,734.0000

XLON

05002050000086817-E0OGlkxUWwxl

11:00:15

2

4,734.0000

BATE

08492084900101122-20000RSZ

11:01:18

72

4,734.0000

AQXE

0841B49281

11:01:18

113

4,734.0000

XLON

05002050000086817-E0OGlkxUWy9v

11:01:18

61

4,734.0000

XLON

05002050000087618-E0OGlkxUWy9z

11:01:18

123

4,734.0000

CHIX

06262062600091286-120000Y0G

11:01:18

320

4,734.0000

BATE

08492084900101122-20000RXK

11:01:18

77

4,734.0000

BATE

08492084900101122-20000RXL

11:01:18

62

4,734.0000

TRQX

08252082500045903-E0OGlkfudAHe

11:01:25

9

4,734.0000

BATE

08492084900102848-20000RXY

11:01:33

1

4,734.0000

BATE

08492084900102899-D20000RY2

11:01:34

1

4,734.0000

BATE

08492084900102905-D20000RY3

11:02:08

55

4,734.0000

BATE

08492084900103205-20000RZS

11:02:15

110

4,734.0000

BATE

08492084900103262-D20000S05

11:02:15

78

4,734.0000

XLON

05002050000088331-E0OGlkxUWz7c

11:02:15

24

4,734.0000

XLON

05002050000088331-E0OGlkxUWz7e

11:02:15

47

4,734.0000

XLON

05002050000088331-E0OGlkxUWz7g

11:02:15

69

4,734.0000

XLON

05002050000088331-E0OGlkxUWz7i

11:02:21

117

4,734.0000

CHIX

08512085100092752-120000Y45

11:02:28

22

4,732.0000

AQXE

0616B49492

11:03:55

27

4,734.0000

XLON

07002070000089112-E0OGlkxUX0D6

11:03:55

149

4,734.0000

XLON

07002070000089112-E0OGlkxUX0D8

11:03:55

6

4,734.0000

BATE

08492084900104187-20000S2Q

11:07:49

288

4,738.0000

BATE

06242062400110125-D20000SE5

11:07:49

10

4,738.0000

XLON

05002050000090369-E0OGlkxUX3NX

11:07:49

175

4,738.0000

XLON

05002050000090369-E0OGlkxUX3NZ

11:07:49

86

4,738.0000

CHIX

06262062600095183-120000YLB

11:07:49

180

4,738.0000

BATE

06242062400109982-20000SDZ

11:07:51

37

4,738.0000

AQXE

0616B50372

11:07:51

48

4,736.0000

AQXE

0841B50373

11:07:51

243

4,736.0000

XLON

05002050000089683-E0OGlkxUX3Ul

11:07:51

99

4,736.0000

CHIX

08512085100094199-120000YLS

11:07:51

163

4,736.0000

BATE

08492084900105050-20000SEN

11:07:51

56

4,736.0000

TRQX

06002060000041454-E0OGlkfudPbF

11:08:52

225

4,736.0000

BATE

08492084900106656-D20000SJ2

11:08:55

215

4,736.0000

XLON

07002070000091055-E0OGlkxUX4eO

11:09:08

59

4,736.0000

CHIX

06262062600095894-E20000YRC

11:12:53

48

4,738.0000

AQXE

0616B51177

11:12:53

215

4,738.0000

XLON

05002050000091972-E0OGlkxUX7de

11:12:53

63

4,738.0000

CHIX

06262062600096570-120000Z2M

11:12:53

216

4,738.0000

BATE

08492084900107504-20000SSQ

11:13:52

198

4,737.0000

BATE

08492084900108982-D20000SV1

11:13:52

17

4,738.0000

BATE

08492084900108982-20000SV2

11:13:55

48

4,738.0000

XLON

07002070000093019-E0OGlkxUX8nm

11:14:04

189

4,738.0000

XLON

07002070000093019-E0OGlkxUX91o

11:14:04

64

4,738.0000

CHIX

08512085100097511-120000Z6C

11:14:17

56

4,738.0000

AQXE

0841B51381

11:15:35

67

4,738.0000

XLON

07002070000093727-E0OGlkxUXAGR

11:15:35

78

4,738.0000

XLON

07002070000093727-E0OGlkxUXAGT

11:15:36

198

4,736.0000

XLON

07002070000091748-E0OGlkxUXAHg

11:15:36

147

4,738.0000

BATE

08492084900109839-20000T01

11:15:36

185

4,736.0000

BATE

06242062400111560-20000T03

11:15:46

35

4,736.0000

AQXE

0616B51622

11:17:12

42

4,738.0000

BATE

08492084900110666-20000T4R

11:17:15

45

4,738.0000

XLON

05002050000094111-E0OGlkxUXBTA

11:17:15

65

4,738.0000

XLON

05002050000094111-E0OGlkxUXBTC

11:17:22

39

4,738.0000

CHIX

06262062600099218-120000ZI1

11:17:29

35

4,738.0000

TRQX

06002060000043386-E0OGlkfudnCw

11:18:13

13

4,738.0000

BATE

08492084900111075-20000T6E

11:18:13

50

4,738.0000

BATE

08492084900111075-20000T6F

11:18:46

9

4,736.0000

TRQX

08252082500049777-E0OGlkfudqD1

11:18:54

10

4,736.0000

BATE

08492084900111429-20000T7S

11:18:55

62

4,738.0000

XLON

07002070000094769-E0OGlkxUXCRJ

11:18:55

78

4,738.0000

XLON

07002070000094769-E0OGlkxUXCRL

11:19:02

101

4,738.0000

CHIX

06262062600099717-E20000ZML

11:19:10

2

4,738.0000

TRQX

06002060000043676-E0OGlkfudrAz

11:19:55

1

4,736.0000

BATE

08492084900111429-20000TAH

11:19:55

48

4,736.0000

TRQX

08252082500049777-E0OGlkfudt2b

11:20:21

18

4,736.0000

AQXE

0616B52245

11:20:21

68

4,736.0000

CHIX

06262062600096557-120000ZRJ

11:20:21

131

4,736.0000

BATE

08492084900111429-20000TBS

11:20:21

10

4,736.0000

TRQX

08252082500049777-E0OGlkfudu9c

11:20:32

35

4,736.0000

BATE

06242062400116600-20000TBZ

11:20:35

18

4,736.0000

XLON

07002070000095358-E0OGlkxUXDeD

11:20:35

78

4,736.0000

XLON

07002070000095358-E0OGlkxUXDeF

11:20:35

47

4,736.0000

XLON

07002070000095358-E0OGlkxUXDeH

11:20:42

35

4,736.0000

CHIX

06262062600100320-120000ZSG

11:20:42

18

4,736.0000

CHIX

06262062600100320-120000ZSH

11:21:33

26

4,736.0000

BATE

06242062400117106-20000TE1

11:21:43

9

4,734.0000

XLON

07002070000094328-E0OGlkxUXECf

11:21:43

179

4,734.0000

XLON

07002070000094328-E0OGlkxUXECh

11:21:43

54

4,734.0000

TRQX

06002060000043843-E0OGlkfudx8l

11:22:12

10

4,734.0000

BATE

06242062400117491-20000TFL

11:22:22

9

4,734.0000

CHIX

08512085100100671-120000ZVU

11:22:28

3

4,734.0000

BATE

06242062400117595-D20000TFW

11:23:55

41

4,734.0000

XLON

07002070000096368-E0OGlkxUXFHq

11:23:55

91

4,734.0000

XLON

07002070000096368-E0OGlkxUXFHs

11:23:55

105

4,734.0000

BATE

06242062400117595-20000TIY

11:24:15

54

4,734.0000

CHIX

06262062600101682-12000100Y

11:24:15

3

4,734.0000

BATE

06242062400118398-20000TK4

11:25:00

2

4,732.0000

AQXE

0841B52941

11:29:26

23

4,734.0000

XLON

07002070000097207-E0OGlkxUXIb2

11:30:37

195

4,734.0000

XLON

07002070000097207-E0OGlkxUXJdf

11:31:05

431

4,736.0000

BATE

06242062400121415-D20000U28

11:31:05

112

4,736.0000

CHIX

08512085100103796-1200010P2

11:31:05

10

4,736.0000

BATE

06242062400121415-20000U29

11:31:15

57

4,734.0000

CHIX

06262062600102200-1200010QE

11:31:15

202

4,734.0000

BATE

08492084900114903-20000U35

11:31:15

55

4,734.0000

BATE

08492084900116915-20000U36

11:31:35

58

4,734.0000

AQXE

0616B54219

11:31:35

22

4,734.0000

XLON

07002070000099225-E0OGlkxUXKO2

11:31:35

78

4,734.0000

XLON

07002070000099225-E0OGlkxUXKO4

11:31:35

54

4,734.0000

XLON

07002070000099225-E0OGlkxUXKO6

11:32:22

67

4,734.0000

CHIX

06262062600104721-1200010SM

11:32:35

132

4,734.0000

XLON

05002050000099405-E0OGlkxUXKgq

11:32:45

7

4,734.0000

BATE

08492084900117760-20000U5V

11:33:15

213

4,734.0000

XLON

05002050000099679-E0OGlkxUXL5j

11:33:15

9

4,734.0000

XLON

05002050000099679-E0OGlkxUXL5l

11:33:55

23

4,734.0000

XLON

05002050000099889-E0OGlkxUXLP3

11:33:55

78

4,734.0000

XLON

05002050000099889-E0OGlkxUXLP5

11:33:55

78

4,734.0000

XLON

05002050000099889-E0OGlkxUXLP7

11:34:00

11

4,732.0000

AQXE

0841B54538

11:34:00

165

4,732.0000

XLON

07002070000095990-E0OGlkxUXLQt

11:34:00

62

4,730.0000

CHIX

08512085100104366-1200010X9

11:34:00

68

4,732.0000

BATE

08492084900113166-20000U8Q

11:34:00

89

4,732.0000

BATE

06242062400118945-20000U8R

11:34:00

58

4,732.0000

TRQX

08252082500051126-E0OGlkfueQfR

11:34:02

48

4,732.0000

CHIX

08512085100104962-1200010XB

11:34:09

35

4,732.0000

AQXE

0841B54581

11:34:17

50

4,732.0000

AQXE

0616B54594

11:35:36

23

4,732.0000

XLON

05002050000100458-E0OGlkxUXMEw

11:36:59

16

4,732.0000

AQXE

0841B55022

11:37:17

62

4,732.0000

XLON

05002050000100818-E0OGlkxUXN0Q

11:37:17

67

4,732.0000

XLON

05002050000100818-E0OGlkxUXN0S

11:37:17

48

4,732.0000

CHIX

08512085100105926-12000114C

11:38:42

10

4,732.0000

BATE

08492084900119415-20000UHY

11:38:52

1

4,732.0000

BATE

08492084900120580-D20000UI8

11:38:55

4

4,732.0000

AQXE

0841B55283

11:38:55

62

4,732.0000

BATE

08492084900119415-20000UI9

11:41:31

333

4,733.0000

BATE

08492084900121958-D20000UOU

11:41:31

4

4,734.0000

BATE

08492084900121958-20000UOV

11:41:35

48

4,734.0000

AQXE

0841B55730

11:41:36

37

4,734.0000

XLON

05002050000102576-E0OGlkxUXPM7

11:41:36

86

4,734.0000

XLON

05002050000102576-E0OGlkxUXPM9

11:41:36

106

4,734.0000

XLON

05002050000102576-E0OGlkxUXPMF

11:41:36

86

4,734.0000

CHIX

06262062600108266-1200011LQ

11:42:10

44

4,734.0000

TRQX

08252082500054785-E0OGlkfuehLy

11:42:19

121

4,734.0000

XLON

05002050000102825-E0OGlkxUXPls

11:42:19

121

4,734.0000

XLON

05002050000102825-E0OGlkxUXPlu

11:42:22

74

4,734.0000

CHIX

06262062600108554-1200011O9

11:43:11

195

4,734.0000

BATE

06242062400127373-D20000USS

11:45:25

25

4,736.0000

TRQX

06002060000047838-E0OGlkfueo3l

11:45:25

42

4,736.0000

TRQX

06002060000047838-E0OGlkfueo3n

11:45:32

93

4,736.0000

BATE

06242062400128576-20000UYH

11:45:33

8

4,736.0000

CHIX

08512085100109452-1200011XT

11:45:33

3

4,736.0000

CHIX

08512085100109452-1200011XU

11:45:36

244

4,736.0000

XLON

07002070000104134-E0OGlkxUXRRW

11:46:03

1

4,736.0000

CHIX

06262062600110026-E200011YX

11:46:03

39

4,736.0000

CHIX

06262062600110026-1200011YY

11:47:16

10

4,736.0000

XLON

07002070000104662-E0OGlkxUXSLy

11:47:16

195

4,736.0000

XLON

07002070000104662-E0OGlkxUXSM0

11:47:16

100

4,736.0000

BATE

08492084900124851-20000V2A

11:47:20

8

4,736.0000

BATE

08492084900124851-20000V2T

11:47:20

46

4,736.0000

BATE

08492084900124851-20000V2U

11:55:00

15

4,740.0000

XLON

05002050000106983-E0OGlkxUXZIA

11:55:00

92

4,740.0000

XLON

05002050000106983-E0OGlkxUXZII

11:55:00

2

4,740.0000

XLON

05002050000106983-E0OGlkxUXZIf

11:55:00

116

4,740.0000

CHIX

08512085100112913-1200012UQ

11:55:00

14

4,740.0000

CHIX

08512085100112913-1200012UR

11:55:01

30

4,740.0000

XLON

05002050000106983-E0OGlkxUXZIw

11:55:01

91

4,740.0000

XLON

05002050000106983-E0OGlkxUXZIy

11:55:01

3

4,740.0000

XLON

07002070000107241-E0OGlkxUXZJm

11:55:01

266

4,740.0000

XLON

07002070000107241-E0OGlkxUXZJo

11:55:13

1

4,740.0000

BATE

06242062400133198-D20000VPW

11:55:14

1

4,739.0000

BATE

08492084900128591-D20000VPZ

11:55:18

1

4,738.0000

AQXE

0841B57888

11:55:18

149

4,738.0000

XLON

07002070000105197-E0OGlkxUXZU4

11:55:18

49

4,738.0000

XLON

07002070000106322-E0OGlkxUXZU6

11:55:18

80

4,738.0000

CHIX

08512085100110676-1200012VK

11:55:18

180

4,738.0000

BATE

08492084900125574-20000VQ5

11:55:18

65

4,738.0000

BATE

06242062400131620-20000VQ7

11:55:18

48

4,738.0000

TRQX

08252082500056913-E0OGlkfufAJ5

11:55:19

27

4,738.0000

AQXE

0841B57889

11:55:19

100

4,738.0000

BATE

08492084900128631-20000VQ8

11:55:19

1

4,738.0000

BATE

08492084900128631-20000VQ9

11:55:20

1

4,738.0000

BATE

08492084900128631-20000VQC

11:55:39

1

4,738.0000

BATE

08492084900128631-20000VR6

11:55:42

1

4,738.0000

CHIX

06262062600113468-E200012WJ

11:57:21

1

4,740.0000

BATE

06242062400134157-20000VUQ

11:57:32

14

4,740.0000

BATE

06242062400134157-20000VUT

12:02:27

25

4,740.0000

XLON

05002050000107752-E0OGlkxUXeUB

12:02:27

2

4,740.0000

XLON

05002050000107752-E0OGlkxUXeUI

12:02:27

135

4,740.0000

XLON

05002050000107752-E0OGlkxUXeUM

12:02:27

48

4,740.0000

XLON

07002070000109244-E0OGlkxUXeUO

12:02:27

100

4,740.0000

BATE

06242062400134157-20000W7I

12:02:27

17

4,740.0000

TRQX

06002060000049748-E0OGlkfufRQI

12:02:27

2

4,740.0000

TRQX

06002060000049748-E0OGlkfufRQL

12:02:45

8

4,740.0000

AQXE

0616B59139

12:03:00

1

4,740.0000

AQXE

0616B59195

12:03:00

1

4,740.0000

BATE

08492084900132113-D20000W90

12:03:00

66

4,740.0000

XLON

07002070000109768-E0OGlkxUXevZ

12:03:00

127

4,740.0000

XLON

07002070000109768-E0OGlkxUXevc

12:03:00

37

4,740.0000

BATE

06242062400134157-20000W8Y

12:03:00

29

4,740.0000

TRQX

06002060000049748-E0OGlkfufSmM

12:03:01

1

4,740.0000

AQXE

0616B59200

12:03:01

1

4,740.0000

AQXE

0616B59201

12:03:15

1

4,740.0000

AQXE

0616B59255

12:04:04

10

4,740.0000

BATE

06242062400134157-20000WCD

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSSEIFMMEISEIA

Related Shares:

Intertek Group
FTSE 100 Latest
Value9,216.82
Change-38.68