REG - Intertek Group Plc - Transaction in Own Shares
03/06/2025 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250603:nRSC1069La&default-theme=true
RNS Number : 1069L Intertek Group PLC 03 June 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: 2 June 2025
Aggregate number of ordinary shares purchased: 96,216
Lowest price paid per share: 4,724.0000
Highest price paid per share: 4,776.0000
Volume weighted average price paid per share (pence per share): 4,746.9177
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 158,875,827 ordinary shares in issue (excluding treasury
shares). Therefore, the total voting rights in the Company will be
158,875,827. 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 2,517,300 ordinary shares for a total consideration of
£117,906,760.12.
Enquiries:
For further information, please contact:
Denis Moreau, Investor Relations
Telephone: +44 (0) 20 7396 3415 investor@intertek.com (mailto:investor@intertek.com)
Jonathon Brill/James Styles, DGA Group
Telephone: +44 (0) 7836 622 683 intertek@dgagroup.com (mailto: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 Aggregated volume Lowest price per share Highest price per share
average price
London Stock Exchange 4,747.6991 36,978 4,724.0000 4,776.0000
CBOE Europe 4,749.2137 28,007 4,724.0000 4,776.0000
Chi-X Europe 4,744.2519 17,841 4,724.0000 4,776.0000
Turquoise 4,743.3190 5,028 4,738.0000 4,776.0000
Aquis Stock Exchange 4,743.6233 8,362 4,736.0000 4,774.0000
Individual Transactions:
Transaction Date and Time Volume Price (GBp) Trading Venue Transaction Reference Number
02-Jun-2025 08:11:47 74 4746.0000 XLON 05002050000005145-E0NH8Cvd2Ztx20250602
02-Jun-2025 08:11:48 58 4738.0000 BATE 08492084900004272-200008KI20250602
02-Jun-2025 08:11:48 81 4738.0000 CHIX 08512085100003746-1200007Z820250602
02-Jun-2025 08:11:48 59 4742.0000 BATE 08492084900004271-200008J020250602
02-Jun-2025 08:11:48 64 4742.0000 CHIX 06262062600003795-1200007X720250602
02-Jun-2025 08:11:48 59 4742.0000 XLON 05002050000005185-E0NH8Cvd2ayC20250602
02-Jun-2025 08:11:48 64 4742.0000 XLON 05002050000005256-E0NH8Cvd2bLW20250602
02-Jun-2025 08:11:48 97 4740.0000 CHIX 08512085100003791-1200007Y720250602
02-Jun-2025 08:11:48 97 4740.0000 XLON 07002070000005249-E0NH8Cvd2bVd20250602
02-Jun-2025 08:11:48 87 4740.0000 BATE 08492084900004246-200008JN20250602
02-Jun-2025 08:11:48 70 4740.0000 BATE 06242062400004517-200008K420250602
02-Jun-2025 08:11:50 69 4738.0000 XLON 07002070000005530-E0NH8Cvd2dsm20250602
02-Jun-2025 08:11:50 39 4738.0000 BATE 08492084900004749-200008OJ20250602
02-Jun-2025 08:11:50 18 4738.0000 BATE 08492084900004749-200008MQ20250602
02-Jun-2025 08:11:51 73 4734.0000 XLON 07002070000005369-E0NH8Cvd2eoD20250602
02-Jun-2025 08:11:51 56 4736.0000 CHIX 06262062600004479-1200008A520250602
02-Jun-2025 08:11:51 67 4736.0000 XLON 05002050000005660-E0NH8Cvd2fud20250602
02-Jun-2025 08:11:51 16 4736.0000 CHIX 06262062600004479-1200008CA20250602
02-Jun-2025 08:11:51 61 4736.0000 BATE 06242062400005283-200008RO20250602
02-Jun-2025 08:11:51 4 4734.0000 CHIX 08512085100004029-1200008CR20250602
02-Jun-2025 08:11:51 149 4734.0000 BATE 08492084900004490-200008RY20250602
02-Jun-2025 08:11:51 63 4734.0000 CHIX 08512085100004029-1200008CE20250602
02-Jun-2025 08:12:00 163 4730.0000 XLON 05002050000005851-E0NH8Cvd2gjU20250602
02-Jun-2025 08:12:18 21 4728.0000 BATE 06242062400005506-200008UK20250602
02-Jun-2025 08:12:55 107 4730.0000 XLON 07002070000005997-E0NH8Cvd2ihL20250602
02-Jun-2025 08:12:59 35 4728.0000 BATE 06242062400005506-200008XP20250602
02-Jun-2025 08:13:04 16 4726.0000 BATE 08492084900004446-200008XX20250602
02-Jun-2025 08:13:04 42 4726.0000 BATE 08492084900004446-200008XY20250602
02-Jun-2025 08:13:06 18 4724.0000 XLON 07002070000005089-E0NH8Cvd2j9V20250602
02-Jun-2025 08:13:31 78 4730.0000 CHIX 08512085100005320-1200008PB20250602
02-Jun-2025 08:13:31 34 4730.0000 BATE 08492084900006131-200008Z820250602
02-Jun-2025 08:13:31 52 4730.0000 BATE 08492084900006131-200008Z920250602
02-Jun-2025 08:13:36 52 4724.0000 XLON 07002070000005089-E0NH8Cvd2joV20250602
02-Jun-2025 08:13:36 67 4724.0000 XLON 07002070000005733-E0NH8Cvd2joX20250602
02-Jun-2025 08:13:36 168 4724.0000 BATE 06242062400006184-200008ZX20250602
02-Jun-2025 08:13:36 153 4724.0000 CHIX 06262062600005278-1200008QD20250602
02-Jun-2025 08:14:55 33 4724.0000 XLON 07002070000006466-E0NH8Cvd2lTS20250602
02-Jun-2025 08:14:55 35 4724.0000 XLON 07002070000006466-E0NH8Cvd2lTW20250602
02-Jun-2025 08:15:19 65 4730.0000 XLON 05002050000006733-E0NH8Cvd2mJi20250602
02-Jun-2025 08:15:53 84 4730.0000 XLON 07002070000007196-E0NH8Cvd2n6w20250602
02-Jun-2025 08:15:53 49 4730.0000 BATE 08492084900007339-200009BW20250602
02-Jun-2025 08:16:05 57 4732.0000 BATE 06242062400007696-200009CJ20250602
02-Jun-2025 08:16:05 68 4732.0000 XLON 07002070000007609-E0NH8Cvd2nnF20250602
02-Jun-2025 08:16:05 56 4732.0000 CHIX 08512085100006535-12000095R20250602
02-Jun-2025 08:16:06 38 4730.0000 XLON 07002070000007694-E0NH8Cvd2nv120250602
02-Jun-2025 08:16:06 18 4730.0000 BATE 08492084900007339-200009CY20250602
02-Jun-2025 08:16:06 2 4730.0000 BATE 08492084900007529-200009CZ20250602
02-Jun-2025 08:16:06 67 4730.0000 XLON 05002050000007484-E0NH8Cvd2ntS20250602
02-Jun-2025 08:16:06 55 4730.0000 BATE 08492084900007529-200009D020250602
02-Jun-2025 08:16:06 67 4730.0000 XLON 07002070000007694-E0NH8Cvd2nuz20250602
02-Jun-2025 08:18:38 1 4740.0000 XLON 07002070000009559-E0NH8Cvd2rBN20250602
02-Jun-2025 08:18:46 13 4740.0000 XLON 07002070000009569-E0NH8Cvd2rKn20250602
02-Jun-2025 08:18:46 120 4740.0000 CHIX 08512085100008188-1200009KZ20250602
02-Jun-2025 08:18:46 111 4740.0000 XLON 07002070000009569-E0NH8Cvd2rR020250602
02-Jun-2025 08:18:55 5 4740.0000 XLON 07002070000009569-E0NH8Cvd2riQ20250602
02-Jun-2025 08:18:55 111 4740.0000 XLON 07002070000009673-E0NH8Cvd2riS20250602
02-Jun-2025 08:18:55 47 4740.0000 XLON 07002070000009735-E0NH8Cvd2rmk20250602
02-Jun-2025 08:19:15 128 4742.0000 BATE 06242062400009797-200009P620250602
02-Jun-2025 08:19:15 68 4742.0000 XLON 07002070000009763-E0NH8Cvd2sBs20250602
02-Jun-2025 08:19:15 60 4742.0000 XLON 05002050000009934-E0NH8Cvd2sCD20250602
02-Jun-2025 08:19:29 65 4742.0000 XLON 07002070000009986-E0NH8Cvd2sJX20250602
02-Jun-2025 08:19:29 60 4742.0000 XLON 05002050000009995-E0NH8Cvd2sLf20250602
02-Jun-2025 08:19:29 113 4742.0000 BATE 08492084900009885-200009PP20250602
02-Jun-2025 08:19:29 100 4742.0000 BATE 06242062400010102-200009PW20250602
02-Jun-2025 08:19:44 70 4742.0000 XLON 05002050000010190-E0NH8Cvd2slS20250602
02-Jun-2025 08:19:44 135 4742.0000 BATE 06242062400010102-200009QQ20250602
02-Jun-2025 08:19:44 163 4742.0000 XLON 07002070000010059-E0NH8Cvd2sj420250602
02-Jun-2025 08:19:44 16 4742.0000 XLON 07002070000010059-E0NH8Cvd2sj720250602
02-Jun-2025 08:19:44 60 4742.0000 XLON 05002050000010190-E0NH8Cvd2slQ20250602
02-Jun-2025 08:21:04 51 4750.0000 XLON 05002050000011087-E0NH8Cvd2uXg20250602
02-Jun-2025 08:21:56 64 4752.0000 XLON 05002050000011525-E0NH8Cvd2vXx20250602
02-Jun-2025 08:21:57 60 4752.0000 XLON 07002070000011574-E0NH8Cvd2vZT20250602
02-Jun-2025 08:21:57 40 4752.0000 XLON 07002070000011574-E0NH8Cvd2vZV20250602
02-Jun-2025 08:21:57 177 4752.0000 CHIX 08512085100010124-120000A1I20250602
02-Jun-2025 08:21:58 137 4752.0000 BATE 06242062400011599-D200009X020250602
02-Jun-2025 08:21:58 232 4752.0000 BATE 06242062400011599-200009X120250602
02-Jun-2025 08:21:58 146 4752.0000 XLON 07002070000011581-E0NH8Cvd2va820250602
02-Jun-2025 08:22:01 86 4754.0000 BATE 06242062400011618-200009X520250602
02-Jun-2025 08:22:01 81 4754.0000 XLON 07002070000011596-E0NH8Cvd2vdm20250602
02-Jun-2025 08:22:01 165 4754.0000 BATE 08492084900011425-200009X620250602
02-Jun-2025 08:22:01 91 4754.0000 XLON 07002070000011601-E0NH8Cvd2veL20250602
02-Jun-2025 08:22:01 157 4754.0000 BATE 08492084900011425-200009X720250602
02-Jun-2025 08:22:01 116 4754.0000 XLON 07002070000011601-E0NH8Cvd2veN20250602
02-Jun-2025 08:22:31 14 4754.0000 XLON 05002050000011818-E0NH8Cvd2wFK20250602
02-Jun-2025 08:22:31 60 4754.0000 XLON 05002050000011818-E0NH8Cvd2wFM20250602
02-Jun-2025 08:22:59 96 4752.0000 XLON 07002070000011588-E0NH8Cvd2wcy20250602
02-Jun-2025 08:22:59 88 4752.0000 BATE 06242062400011606-200009ZE20250602
02-Jun-2025 08:22:59 106 4752.0000 BATE 06242062400011606-200009ZF20250602
02-Jun-2025 08:22:59 149 4754.0000 BATE 06242062400011921-200009ZD20250602
02-Jun-2025 08:22:59 101 4754.0000 XLON 05002050000011969-E0NH8Cvd2wcf20250602
02-Jun-2025 08:23:20 62 4752.0000 BATE 06242062400012320-20000A1J20250602
02-Jun-2025 08:23:20 91 4752.0000 XLON 07002070000012193-E0NH8Cvd2xIh20250602
02-Jun-2025 08:23:20 150 4752.0000 BATE 06242062400012547-D20000A1L20250602
02-Jun-2025 08:23:20 105 4752.0000 BATE 06242062400012547-20000A1M20250602
02-Jun-2025 08:23:24 72 4752.0000 CHIX 06262062600010898-120000A8220250602
02-Jun-2025 08:23:28 52 4750.0000 XLON 05002050000011087-E0NH8Cvd2xW020250602
02-Jun-2025 08:23:28 59 4750.0000 XLON 05002050000011116-E0NH8Cvd2xW220250602
02-Jun-2025 08:23:28 66 4750.0000 BATE 08492084900011415-20000A1Z20250602
02-Jun-2025 08:23:28 78 4750.0000 CHIX 06262062600009649-120000A8B20250602
02-Jun-2025 08:23:28 37 4750.0000 CHIX 06262062600009649-120000A8C20250602
02-Jun-2025 08:23:28 62 4748.0000 CHIX 06262062600009609-120000A8E20250602
02-Jun-2025 08:23:28 73 4748.0000 XLON 07002070000012407-E0NH8Cvd2xZE20250602
02-Jun-2025 08:23:28 49 4748.0000 XLON 07002070000012407-E0NH8Cvd2xZG20250602
02-Jun-2025 08:23:28 29 4748.0000 XLON 07002070000012407-E0NH8Cvd2xZI20250602
02-Jun-2025 08:24:47 47 4748.0000 XLON 07002070000013118-E0NH8Cvd2zJK20250602
02-Jun-2025 08:24:47 74 4748.0000 XLON 07002070000013118-E0NH8Cvd2zJE20250602
02-Jun-2025 08:24:47 28 4748.0000 XLON 07002070000013118-E0NH8Cvd2zJG20250602
02-Jun-2025 08:24:47 70 4748.0000 XLON 07002070000013118-E0NH8Cvd2zJI20250602
02-Jun-2025 08:24:49 98 4748.0000 XLON 05002050000013140-E0NH8Cvd2zOQ20250602
02-Jun-2025 08:24:53 213 4744.0000 BATE 06242062400013655-20000A8920250602
02-Jun-2025 08:25:10 93 4742.0000 BATE 06242062400013816-20000A9O20250602
02-Jun-2025 08:25:53 100 4740.0000 CHIX 06262062600011944-120000AS820250602
02-Jun-2025 08:25:53 8 4740.0000 CHIX 06262062600011944-120000ASD20250602
02-Jun-2025 08:25:54 33 4738.0000 BATE 08492084900012309-20000ADM20250602
02-Jun-2025 08:25:56 26 4738.0000 BATE 08492084900012309-20000AE420250602
02-Jun-2025 08:25:56 106 4738.0000 XLON 05002050000012158-E0NH8Cvd31wW20250602
02-Jun-2025 08:27:05 97 4742.0000 BATE 08492084900014568-20000AI820250602
02-Jun-2025 08:27:07 99 4742.0000 BATE 08492084900014958-20000AIR20250602
02-Jun-2025 08:27:07 63 4742.0000 CHIX 08512085100013191-120000B0720250602
02-Jun-2025 08:27:07 50 4742.0000 CHIX 08512085100013191-120000B0820250602
02-Jun-2025 08:27:07 56 4740.0000 XLON 07002070000014217-E0NH8Cvd33vp20250602
02-Jun-2025 08:27:07 58 4740.0000 XLON 07002070000014217-E0NH8Cvd33vr20250602
02-Jun-2025 08:27:09 116 4740.0000 XLON 07002070000014592-E0NH8Cvd345320250602
02-Jun-2025 08:27:10 123 4740.0000 XLON 05002050000014603-E0NH8Cvd34Ch20250602
02-Jun-2025 08:27:10 65 4740.0000 BATE 06242062400015386-20000AJH20250602
02-Jun-2025 08:27:20 245 4738.0000 BATE 08492084900012309-20000AL220250602
02-Jun-2025 08:28:07 3 4734.0000 XLON 07002070000015292-E0NH8Cvd36hJ20250602
02-Jun-2025 08:28:13 4 4734.0000 BATE 06242062400016463-20000APS20250602
02-Jun-2025 08:28:17 96 4734.0000 BATE 08492084900016021-20000AQE20250602
02-Jun-2025 08:28:19 100 4732.0000 XLON 05002050000015436-E0NH8Cvd37RN20250602
02-Jun-2025 08:28:19 74 4732.0000 XLON 05002050000015436-E0NH8Cvd37RP20250602
02-Jun-2025 08:28:19 68 4732.0000 XLON 05002050000012361-E0NH8Cvd37L220250602
02-Jun-2025 08:28:19 70 4732.0000 BATE 06242062400012618-20000AQS20250602
02-Jun-2025 08:28:19 73 4732.0000 CHIX 06262062600010943-120000BD320250602
02-Jun-2025 08:28:20 50 4732.0000 XLON 05002050000015436-E0NH8Cvd37RR20250602
02-Jun-2025 08:28:20 86 4732.0000 XLON 05002050000015436-E0NH8Cvd37RT20250602
02-Jun-2025 08:28:22 80 4728.0000 CHIX 06262062600012931-120000BEQ20250602
02-Jun-2025 08:29:12 54 4730.0000 CHIX 08512085100015429-120000BMA20250602
02-Jun-2025 08:29:18 109 4726.0000 XLON 07002070000013859-E0NH8Cvd3B4H20250602
02-Jun-2025 08:29:18 88 4726.0000 XLON 05002050000014194-E0NH8Cvd3B4J20250602
02-Jun-2025 08:29:18 54 4726.0000 CHIX 08512085100014679-120000BNC20250602
02-Jun-2025 08:29:48 133 4730.0000 XLON 05002050000016554-E0NH8Cvd3CNh20250602
02-Jun-2025 08:29:48 55 4730.0000 BATE 06242062400017905-20000AYC20250602
02-Jun-2025 08:30:41 54 4734.0000 CHIX 06262062600016349-120000BYE20250602
02-Jun-2025 08:30:41 115 4734.0000 XLON 07002070000017042-E0NH8Cvd3EtB20250602
02-Jun-2025 08:30:41 127 4734.0000 BATE 06242062400018455-20000B4L20250602
02-Jun-2025 08:30:41 59 4732.0000 CHIX 06262062600016267-120000BYH20250602
02-Jun-2025 08:30:41 135 4732.0000 BATE 06242062400018380-20000B4N20250602
02-Jun-2025 08:30:50 133 4730.0000 XLON 05002050000016589-E0NH8Cvd3F6z20250602
02-Jun-2025 08:31:51 70 4734.0000 CHIX 08512085100017709-120000C4020250602
02-Jun-2025 08:31:51 91 4734.0000 BATE 08492084900019120-20000B8620250602
02-Jun-2025 08:31:54 143 4732.0000 XLON 05002050000018202-E0NH8Cvd3HhR20250602
02-Jun-2025 08:31:54 135 4732.0000 XLON 07002070000018441-E0NH8Cvd3Hj920250602
02-Jun-2025 08:35:07 59 4736.0000 CHIX 06262062600019064-120000CN720250602
02-Jun-2025 08:35:07 174 4736.0000 XLON 07002070000019369-E0NH8Cvd3NNf20250602
02-Jun-2025 08:35:07 151 4736.0000 BATE 06242062400021125-20000BKS20250602
02-Jun-2025 08:35:07 164 4736.0000 BATE 06242062400022245-20000BKT20250602
02-Jun-2025 08:35:13 72 4736.0000 XLON 07002070000020551-E0NH8Cvd3Nf820250602
02-Jun-2025 08:35:18 7 4736.0000 XLON 07002070000020565-E0NH8Cvd3Nhw20250602
02-Jun-2025 08:36:13 74 4740.0000 XLON 07002070000021015-E0NH8Cvd3OiJ20250602
02-Jun-2025 08:36:39 145 4740.0000 XLON 07002070000021172-E0NH8Cvd3PC520250602
02-Jun-2025 08:36:44 212 4740.0000 BATE 08492084900023912-20000BQO20250602
02-Jun-2025 08:36:46 95 4740.0000 BATE 08492084900023957-20000BQR20250602
02-Jun-2025 08:38:07 90 4742.0000 CHIX 08512085100021884-120000D2220250602
02-Jun-2025 08:39:26 86 4744.0000 CHIX 06262062600022700-120000D4O20250602
02-Jun-2025 08:39:26 142 4744.0000 XLON 07002070000022543-E0NH8Cvd3Spp20250602
02-Jun-2025 08:39:26 120 4744.0000 BATE 06242062400026628-20000BWP20250602
02-Jun-2025 08:39:26 25 4744.0000 BATE 06242062400026628-20000BWQ20250602
02-Jun-2025 08:39:49 168 4744.0000 XLON 07002070000022698-E0NH8Cvd3TB520250602
02-Jun-2025 08:40:15 128 4746.0000 XLON 05002050000022801-E0NH8Cvd3Tw020250602
02-Jun-2025 08:40:15 70 4746.0000 CHIX 08512085100023333-120000D8R20250602
02-Jun-2025 08:40:42 156 4746.0000 BATE 08492084900027045-20000C2H20250602
02-Jun-2025 08:40:48 141 4746.0000 XLON 05002050000023033-E0NH8Cvd3V3F20250602
02-Jun-2025 08:41:04 192 4746.0000 XLON 05002050000023404-E0NH8Cvd3VS920250602
02-Jun-2025 08:41:04 101 4746.0000 BATE 08492084900027469-20000C3H20250602
02-Jun-2025 08:41:04 36 4746.0000 BATE 08492084900027045-20000C3G20250602
02-Jun-2025 08:41:20 96 4744.0000 XLON 05002050000022788-E0NH8Cvd3VwO20250602
02-Jun-2025 08:41:20 45 4744.0000 XLON 05002050000022788-E0NH8Cvd3VwQ20250602
02-Jun-2025 08:42:17 144 4744.0000 BATE 08492084900026276-20000C6R20250602
02-Jun-2025 08:42:18 92 4744.0000 CHIX 06262062600024340-120000DIO20250602
02-Jun-2025 08:42:40 12 4744.0000 CHIX 06262062600024340-120000DJV20250602
02-Jun-2025 08:42:43 45 4744.0000 XLON 05002050000024235-E0NH8Cvd3XS620250602
02-Jun-2025 08:42:43 98 4744.0000 XLON 05002050000024235-E0NH8Cvd3XS420250602
02-Jun-2025 08:42:43 6 4744.0000 XLON 05002050000024235-E0NH8Cvd3XSA20250602
02-Jun-2025 08:42:43 186 4744.0000 XLON 05002050000024235-E0NH8Cvd3XS820250602
02-Jun-2025 08:43:07 98 4744.0000 XLON 07002070000024476-E0NH8Cvd3Xt220250602
02-Jun-2025 08:43:07 36 4744.0000 XLON 07002070000024476-E0NH8Cvd3Xt020250602
02-Jun-2025 08:43:08 23 4742.0000 CHIX 08512085100022370-120000DL420250602
02-Jun-2025 08:43:08 74 4742.0000 CHIX 08512085100022370-120000DL320250602
02-Jun-2025 08:43:19 156 4742.0000 BATE 08492084900025263-20000C9920250602
02-Jun-2025 08:43:40 70 4742.0000 CHIX 08512085100025299-120000DN420250602
02-Jun-2025 08:44:08 149 4744.0000 XLON 07002070000024873-E0NH8Cvd3YhF20250602
02-Jun-2025 08:44:47 45 4744.0000 XLON 07002070000025162-E0NH8Cvd3Z9j20250602
02-Jun-2025 08:45:02 54 4746.0000 BATE 08492084900030945-20000CEP20250602
02-Jun-2025 08:45:02 30 4746.0000 BATE 08492084900030940-20000CEO20250602
02-Jun-2025 08:45:02 56 4746.0000 BATE 08492084900030940-20000CEN20250602
02-Jun-2025 08:45:07 62 4746.0000 CHIX 06262062600026260-120000DS520250602
02-Jun-2025 08:45:19 122 4748.0000 BATE 06242062400032037-20000CH320250602
02-Jun-2025 08:45:19 66 4748.0000 BATE 06242062400032055-20000CH520250602
02-Jun-2025 08:46:01 135 4750.0000 BATE 06242062400032513-20000CJ720250602
02-Jun-2025 08:46:48 178 4754.0000 XLON 05002050000026683-E0NH8Cvd3cq920250602
02-Jun-2025 08:46:48 85 4754.0000 CHIX 06262062600027882-120000E5E20250602
02-Jun-2025 08:46:48 25 4754.0000 XLON 05002050000026683-E0NH8Cvd3cqB20250602
02-Jun-2025 08:46:48 56 4754.0000 BATE 06242062400033647-20000CNR20250602
02-Jun-2025 08:46:48 62 4752.0000 BATE 06242062400033349-20000CNT20250602
02-Jun-2025 08:46:48 112 4754.0000 BATE 06242062400033648-20000CNS20250602
02-Jun-2025 08:46:48 121 4752.0000 XLON 07002070000026652-E0NH8Cvd3cqd20250602
02-Jun-2025 08:46:48 67 4752.0000 CHIX 08512085100027892-120000E5F20250602
02-Jun-2025 08:46:48 59 4752.0000 BATE 08492084900032627-20000CNU20250602
02-Jun-2025 08:47:05 145 4752.0000 BATE 06242062400033710-20000COO20250602
02-Jun-2025 08:48:13 176 4752.0000 XLON 07002070000027452-E0NH8Cvd3eFf20250602
02-Jun-2025 08:48:29 168 4750.0000 XLON 05002050000026398-E0NH8Cvd3eZY20250602
02-Jun-2025 08:48:29 87 4750.0000 BATE 08492084900032439-20000CRP20250602
02-Jun-2025 08:48:30 217 4748.0000 BATE 06242062400035122-20000CRQ20250602
02-Jun-2025 08:48:30 65 4748.0000 CHIX 06262062600028929-120000EAQ20250602
02-Jun-2025 08:49:47 186 4750.0000 XLON 05002050000028313-E0NH8Cvd3g1E20250602
02-Jun-2025 08:49:47 44 4750.0000 XLON 05002050000028313-E0NH8Cvd3g1G20250602
02-Jun-2025 08:49:47 9 4750.0000 XLON 05002050000028313-E0NH8Cvd3g1K20250602
02-Jun-2025 08:49:47 77 4750.0000 XLON 05002050000028313-E0NH8Cvd3g1I20250602
02-Jun-2025 08:49:53 3 4750.0000 BATE 08492084900035698-20000CWX20250602
02-Jun-2025 08:49:53 57 4750.0000 BATE 08492084900035698-20000CWY20250602
02-Jun-2025 08:50:04 14 4750.0000 CHIX 08512085100030260-120000EIT20250602
02-Jun-2025 08:50:04 62 4750.0000 CHIX 08512085100030260-120000EIS20250602
02-Jun-2025 08:50:58 98 4750.0000 BATE 06242062400037555-20000D0920250602
02-Jun-2025 08:51:00 175 4750.0000 BATE 06242062400037555-20000D0D20250602
02-Jun-2025 08:54:31 87 4748.0000 XLON 05002050000030441-E0NH8Cvd3kcm20250602
02-Jun-2025 08:54:31 88 4748.0000 BATE 06242062400038506-20000DA720250602
02-Jun-2025 08:54:31 95 4748.0000 XLON 05002050000030441-E0NH8Cvd3kco20250602
02-Jun-2025 08:54:31 59 4748.0000 BATE 06242062400038506-20000DA820250602
02-Jun-2025 08:54:31 54 4748.0000 CHIX 08512085100031786-120000F1F20250602
02-Jun-2025 08:54:31 194 4748.0000 XLON 07002070000031941-E0NH8Cvd3kfW20250602
02-Jun-2025 08:56:45 16 4754.0000 BATE 08492084900042618-20000DHD20250602
02-Jun-2025 08:56:45 37 4754.0000 BATE 08492084900042618-20000DHC20250602
02-Jun-2025 08:56:54 133 4754.0000 CHIX 06262062600035459-120000FEO20250602
02-Jun-2025 08:56:54 226 4754.0000 BATE 08492084900042618-20000DHY20250602
02-Jun-2025 08:56:55 168 4754.0000 XLON 05002050000034082-E0NH8Cvd3n1a20250602
02-Jun-2025 08:56:55 110 4754.0000 XLON 05002050000034193-E0NH8Cvd3n2820250602
02-Jun-2025 08:56:55 50 4754.0000 XLON 05002050000034193-E0NH8Cvd3n2A20250602
02-Jun-2025 08:58:29 85 4756.0000 CHIX 06262062600036539-120000FLC20250602
02-Jun-2025 08:58:29 179 4754.0000 XLON 07002070000034273-E0NH8Cvd3ofy20250602
02-Jun-2025 08:58:29 542 4756.0000 BATE 08492084900044208-20000DLT20250602
02-Jun-2025 08:58:29 40 4754.0000 XLON 07002070000034273-E0NH8Cvd3og120250602
02-Jun-2025 09:00:00 1 4754.0000 BATE 08492084900042824-20000DQ820250602
02-Jun-2025 09:00:09 133 4756.0000 XLON 07002070000036246-E0NH8Cvd3qRm20250602
02-Jun-2025 09:00:09 317 4756.0000 BATE 06242062400046964-20000DRH20250602
02-Jun-2025 09:00:09 198 4756.0000 XLON 07002070000036267-E0NH8Cvd3qU620250602
02-Jun-2025 09:00:09 399 4754.0000 BATE 08492084900042824-20000DRI20250602
02-Jun-2025 09:00:10 95 4756.0000 XLON 05002050000036224-E0NH8Cvd3qVK20250602
02-Jun-2025 09:00:26 65 4756.0000 XLON 05002050000036553-E0NH8Cvd3qkh20250602
02-Jun-2025 09:00:26 140 4756.0000 XLON 05002050000036553-E0NH8Cvd3qkj20250602
02-Jun-2025 09:01:25 94 4756.0000 CHIX 06262062600039037-120000G0C20250602
02-Jun-2025 09:01:41 107 4756.0000 XLON 05002050000037441-E0NH8Cvd3s7620250602
02-Jun-2025 09:02:06 149 4758.0000 XLON 07002070000038023-E0NH8Cvd3slt20250602
02-Jun-2025 09:02:25 94 4754.0000 CHIX 08512085100036572-120000G9520250602
02-Jun-2025 09:02:25 232 4756.0000 BATE 08492084900047738-20000DZK20250602
02-Jun-2025 09:03:06 37 4756.0000 XLON 05002050000038648-E0NH8Cvd3uEP20250602
02-Jun-2025 09:03:06 37 4756.0000 XLON 05002050000038648-E0NH8Cvd3uEN20250602
02-Jun-2025 09:03:08 44 4754.0000 BATE 08492084900042824-20000E2A20250602
02-Jun-2025 09:03:08 161 4756.0000 XLON 05002050000038668-E0NH8Cvd3uFz20250602
02-Jun-2025 09:03:09 65 4754.0000 XLON 05002050000035127-E0NH8Cvd3uGO20250602
02-Jun-2025 09:03:09 144 4754.0000 XLON 05002050000035086-E0NH8Cvd3uGM20250602
02-Jun-2025 09:03:09 68 4752.0000 XLON 05002050000036160-E0NH8Cvd3uHD20250602
02-Jun-2025 09:03:09 92 4752.0000 CHIX 08512085100034847-120000GDY20250602
02-Jun-2025 09:03:09 133 4752.0000 BATE 06242062400046965-20000E2E20250602
02-Jun-2025 09:05:20 82 4752.0000 CHIX 06262062600041299-120000GN120250602
02-Jun-2025 09:05:20 143 4752.0000 XLON 05002050000039829-E0NH8Cvd3x7720250602
02-Jun-2025 09:05:20 63 4750.0000 CHIX 08512085100040692-120000GN420250602
02-Jun-2025 09:05:20 151 4752.0000 BATE 08492084900050293-20000EAC20250602
02-Jun-2025 09:05:20 227 4750.0000 BATE 08492084900049259-20000EAD20250602
02-Jun-2025 09:05:21 77 4748.0000 XLON 05002050000040140-E0NH8Cvd3x9y20250602
02-Jun-2025 09:05:21 46 4748.0000 XLON 05002050000040140-E0NH8Cvd3xA020250602
02-Jun-2025 09:07:53 165 4754.0000 XLON 05002050000041524-E0NH8Cvd40Rm20250602
02-Jun-2025 09:07:53 77 4754.0000 XLON 05002050000041524-E0NH8Cvd40Rk20250602
02-Jun-2025 09:07:53 5 4754.0000 CHIX 06262062600043595-120000GWF20250602
02-Jun-2025 09:07:53 82 4754.0000 BATE 06242062400055000-20000EGM20250602
02-Jun-2025 09:07:53 14 4754.0000 CHIX 06262062600043595-120000GWH20250602
02-Jun-2025 09:07:53 16 4754.0000 CHIX 06262062600043595-120000GWG20250602
02-Jun-2025 09:08:08 173 4754.0000 XLON 05002050000041703-E0NH8Cvd40e220250602
02-Jun-2025 09:08:12 8 4754.0000 BATE 06242062400055302-20000EHV20250602
02-Jun-2025 09:08:12 8 4754.0000 BATE 06242062400055302-20000EHX20250602
02-Jun-2025 09:08:12 10 4754.0000 BATE 06242062400055302-20000EHW20250602
02-Jun-2025 09:08:27 130 4756.0000 XLON 05002050000041872-E0NH8Cvd41Gs20250602
02-Jun-2025 09:08:27 50 4756.0000 CHIX 06262062600043954-120000GZL20250602
02-Jun-2025 09:08:27 208 4756.0000 BATE 06242062400055507-20000EIX20250602
02-Jun-2025 09:08:27 44 4756.0000 CHIX 06262062600043954-120000GZN20250602
02-Jun-2025 09:08:27 15 4756.0000 CHIX 06262062600043954-120000GZM20250602
02-Jun-2025 09:08:47 99 4754.0000 CHIX 08512085100043884-120000H1H20250602
02-Jun-2025 09:08:47 227 4754.0000 BATE 08492084900054214-20000EJT20250602
02-Jun-2025 09:10:18 54 4752.0000 CHIX 06262062600044915-120000H9D20250602
02-Jun-2025 09:10:18 176 4752.0000 XLON 05002050000042551-E0NH8Cvd43XU20250602
02-Jun-2025 09:10:18 218 4752.0000 BATE 08492084900055709-20000EPO20250602
02-Jun-2025 09:10:59 80 4752.0000 XLON 07002070000043323-E0NH8Cvd44IT20250602
02-Jun-2025 09:11:00 33 4750.0000 BATE 06242062400053719-20000ESE20250602
02-Jun-2025 09:11:01 122 4750.0000 BATE 06242062400053719-20000ESO20250602
02-Jun-2025 09:11:01 167 4750.0000 XLON 05002050000040833-E0NH8Cvd44Rf20250602
02-Jun-2025 09:11:01 180 4748.0000 XLON 05002050000040782-E0NH8Cvd44Ry20250602
02-Jun-2025 09:11:28 74 4746.0000 XLON 07002070000043647-E0NH8Cvd44z220250602
02-Jun-2025 09:11:28 98 4746.0000 XLON 07002070000043647-E0NH8Cvd44z020250602
02-Jun-2025 09:11:28 81 4744.0000 CHIX 08512085100044882-120000HG620250602
02-Jun-2025 09:13:18 60 4748.0000 CHIX 08512085100046828-120000HNE20250602
02-Jun-2025 09:13:18 68 4748.0000 BATE 06242062400059990-20000EZY20250602
02-Jun-2025 09:13:18 160 4748.0000 XLON 07002070000044650-E0NH8Cvd46y920250602
02-Jun-2025 09:13:18 122 4748.0000 BATE 06242062400059990-20000EZZ20250602
02-Jun-2025 09:14:12 207 4746.0000 XLON 07002070000044520-E0NH8Cvd47cW20250602
02-Jun-2025 09:14:12 59 4746.0000 CHIX 08512085100046601-120000HPE20250602
02-Jun-2025 09:14:12 64 4746.0000 BATE 08492084900058580-20000F1D20250602
02-Jun-2025 09:14:12 96 4746.0000 BATE 08492084900058580-20000F1C20250602
02-Jun-2025 09:15:26 65 4748.0000 CHIX 06262062600048028-120000HXW20250602
02-Jun-2025 09:15:26 84 4748.0000 XLON 05002050000045635-E0NH8Cvd49LS20250602
02-Jun-2025 09:15:26 88 4748.0000 BATE 08492084900060268-20000F5V20250602
02-Jun-2025 09:15:26 75 4748.0000 XLON 05002050000045635-E0NH8Cvd49LV20250602
02-Jun-2025 09:15:35 69 4748.0000 BATE 08492084900060268-20000F6M20250602
02-Jun-2025 09:15:42 133 4746.0000 XLON 07002070000045513-E0NH8Cvd49q320250602
02-Jun-2025 09:15:42 106 4746.0000 XLON 07002070000045513-E0NH8Cvd49q120250602
02-Jun-2025 09:15:52 140 4746.0000 BATE 08492084900060148-20000F8E20250602
02-Jun-2025 09:16:28 2 4746.0000 XLON 05002050000046288-E0NH8Cvd4Aiy20250602
02-Jun-2025 09:16:28 147 4746.0000 XLON 05002050000046288-E0NH8Cvd4Aiw20250602
02-Jun-2025 09:16:40 137 4744.0000 BATE 08492084900057338-20000FAS20250602
02-Jun-2025 09:16:40 54 4744.0000 CHIX 08512085100045878-120000I6R20250602
02-Jun-2025 09:16:44 15 4744.0000 CHIX 08512085100049148-120000I7520250602
02-Jun-2025 09:22:42 210 4744.0000 XLON 07002070000049370-E0NH8Cvd4I6P20250602
02-Jun-2025 09:22:42 55 4744.0000 AQXE 0616B2336620250602
02-Jun-2025 09:22:42 80 4744.0000 CHIX 06262062600052570-120000IX720250602
02-Jun-2025 09:22:44 228 4744.0000 XLON 05002050000049401-E0NH8Cvd4I8K20250602
02-Jun-2025 09:23:40 88 4744.0000 CHIX 08512085100053103-120000IZ420250602
02-Jun-2025 09:23:40 182 4744.0000 BATE 06242062400068851-20000FU220250602
02-Jun-2025 09:23:40 19 4744.0000 AQXE 0616B2349520250602
02-Jun-2025 09:23:40 36 4744.0000 AQXE 0616B2349620250602
02-Jun-2025 09:23:40 165 4744.0000 XLON 05002050000049634-E0NH8Cvd4IkY20250602
02-Jun-2025 09:28:50 203 4750.0000 BATE 06242062400074630-20000G4O20250602
02-Jun-2025 09:28:50 119 4750.0000 CHIX 06262062600056201-120000JEX20250602
02-Jun-2025 09:31:09 109 4754.0000 CHIX 06262062600057604-120000JSD20250602
02-Jun-2025 09:31:09 156 4754.0000 XLON 05002050000053644-E0NH8Cvd4Ois20250602
02-Jun-2025 09:31:09 54 4754.0000 TRQX 06002060000025067-E0NH8Ce377ud20250602
02-Jun-2025 09:31:09 168 4754.0000 BATE 08492084900074914-20000GDG20250602
02-Jun-2025 09:31:09 60 4754.0000 XLON 05002050000054308-E0NH8Cvd4OkX20250602
02-Jun-2025 09:31:09 54 4754.0000 AQXE 0841B2525220250602
02-Jun-2025 09:31:09 70 4754.0000 XLON 05002050000054308-E0NH8Cvd4OkZ20250602
02-Jun-2025 09:31:10 220 4754.0000 XLON 07002070000054401-E0NH8Cvd4Ole20250602
02-Jun-2025 09:31:11 144 4754.0000 BATE 08492084900075885-D20000GDI20250602
02-Jun-2025 09:33:37 61 4758.0000 TRQX 08252082500030117-E0NH8Ce37DSN20250602
02-Jun-2025 09:33:37 162 4758.0000 CHIX 06262062600059869-120000K2820250602
02-Jun-2025 09:33:37 157 4758.0000 XLON 05002050000055359-E0NH8Cvd4QcR20250602
02-Jun-2025 09:33:37 157 4758.0000 BATE 06242062400080216-20000GJC20250602
02-Jun-2025 09:34:31 236 4758.0000 XLON 05002050000055465-E0NH8Cvd4RZc20250602
02-Jun-2025 09:34:31 251 4758.0000 BATE 08492084900078955-20000GLE20250602
02-Jun-2025 09:34:31 98 4758.0000 BATE 06242062400080216-20000GLD20250602
02-Jun-2025 09:34:32 55 4758.0000 AQXE 0616B2599420250602
02-Jun-2025 09:34:32 383 4758.0000 BATE 06242062400081372-20000GLG20250602
02-Jun-2025 09:34:33 115 4758.0000 XLON 05002050000055884-E0NH8Cvd4Rdm20250602
02-Jun-2025 09:34:33 33 4758.0000 BATE 06242062400081372-20000GLK20250602
02-Jun-2025 09:34:33 109 4758.0000 XLON 05002050000055884-E0NH8Cvd4Rdo20250602
02-Jun-2025 09:34:33 100 4758.0000 XLON 05002050000055891-E0NH8Cvd4RgH20250602
02-Jun-2025 09:34:33 140 4758.0000 XLON 05002050000055891-E0NH8Cvd4RgF20250602
02-Jun-2025 09:35:34 78 4760.0000 XLON 07002070000056426-E0NH8Cvd4SRR20250602
02-Jun-2025 09:35:34 47 4760.0000 XLON 07002070000056426-E0NH8Cvd4SRP20250602
02-Jun-2025 09:36:02 17 4760.0000 AQXE 0841B2629720250602
02-Jun-2025 09:36:02 4 4760.0000 AQXE 0841B2629920250602
02-Jun-2025 09:36:02 33 4760.0000 AQXE 0841B2629820250602
02-Jun-2025 09:36:04 43 4760.0000 CHIX 06262062600061604-120000KAU20250602
02-Jun-2025 09:36:28 158 4760.0000 XLON 05002050000056597-E0NH8Cvd4T3n20250602
02-Jun-2025 09:36:28 257 4760.0000 BATE 06242062400083341-20000GPH20250602
02-Jun-2025 09:36:28 56 4760.0000 TRQX 06002060000027189-E0NH8Ce37Jdg20250602
02-Jun-2025 09:36:28 57 4760.0000 CHIX 06262062600061604-120000KBL20250602
02-Jun-2025 09:36:28 78 4760.0000 XLON 05002050000056670-E0NH8Cvd4T4P20250602
02-Jun-2025 09:36:28 47 4760.0000 XLON 05002050000056670-E0NH8Cvd4T4N20250602
02-Jun-2025 09:36:46 119 4758.0000 CHIX 06262062600061970-120000KCK20250602
02-Jun-2025 09:36:55 55 4756.0000 AQXE 0841B2646020250602
02-Jun-2025 09:37:52 111 4764.0000 BATE 08492084900083470-20000GTV20250602
02-Jun-2025 09:37:53 119 4764.0000 XLON 07002070000057325-E0NH8Cvd4UaR20250602
02-Jun-2025 09:37:53 154 4764.0000 XLON 07002070000057325-E0NH8Cvd4UaT20250602
02-Jun-2025 09:38:08 25 4764.0000 XLON 05002050000057314-E0NH8Cvd4UpC20250602
02-Jun-2025 09:38:08 23 4764.0000 XLON 05002050000057314-E0NH8Cvd4UpG20250602
02-Jun-2025 09:38:08 57 4764.0000 XLON 05002050000057314-E0NH8Cvd4UpE20250602
02-Jun-2025 09:38:24 9 4763.0000 CHIX 06262062600062920-E20000KKK20250602
02-Jun-2025 09:38:24 81 4764.0000 CHIX 06262062600062920-120000KKL20250602
02-Jun-2025 09:38:24 3 4764.0000 CHIX 06262062600062920-120000KKN20250602
02-Jun-2025 09:38:24 5 4764.0000 CHIX 06262062600062920-120000KKM20250602
02-Jun-2025 09:38:24 8 4764.0000 CHIX 06262062600062920-120000KKO20250602
02-Jun-2025 09:39:01 180 4764.0000 XLON 07002070000057520-E0NH8Cvd4VZV20250602
02-Jun-2025 09:39:44 238 4766.0000 BATE 06242062400086565-20000GXE20250602
02-Jun-2025 09:39:51 212 4766.0000 XLON 07002070000057986-E0NH8Cvd4W7D20250602
02-Jun-2025 09:40:04 15 4766.0000 CHIX 08512085100063974-120000KRC20250602
02-Jun-2025 09:40:12 76 4766.0000 AQXE 0616B2713720250602
02-Jun-2025 09:41:25 65 4766.0000 CHIX 06262062600064521-120000KXS20250602
02-Jun-2025 09:42:45 16 4766.0000 AQXE 0841B2761520250602
02-Jun-2025 09:45:12 91 4766.0000 BATE 06242062400088005-20000HB720250602
02-Jun-2025 09:45:12 38 4766.0000 AQXE 0841B2825220250602
02-Jun-2025 09:45:12 204 4766.0000 BATE 06242062400088469-20000HB820250602
02-Jun-2025 09:45:12 95 4766.0000 CHIX 08512085100065038-120000LBC20250602
02-Jun-2025 09:45:12 13 4766.0000 XLON 05002050000058582-E0NH8Cvd4atL20250602
02-Jun-2025 09:45:12 3 4766.0000 TRQX 08252082500033541-E0NH8Ce37d0r20250602
02-Jun-2025 09:45:12 219 4766.0000 XLON 05002050000058582-E0NH8Cvd4atN20250602
02-Jun-2025 09:45:12 62 4766.0000 TRQX 08252082500033541-E0NH8Ce37d0v20250602
02-Jun-2025 09:45:12 49 4766.0000 AQXE 0616B2825920250602
02-Jun-2025 09:45:30 92 4768.0000 XLON 07002070000060316-E0NH8Cvd4bGI20250602
02-Jun-2025 09:46:06 1 4770.0000 BATE 06242062400093512-20000HEQ20250602
02-Jun-2025 09:46:06 5 4770.0000 BATE 06242062400093512-20000HEP20250602
02-Jun-2025 09:46:06 111 4770.0000 BATE 06242062400093512-20000HER20250602
02-Jun-2025 09:46:32 16 4770.0000 BATE 06242062400094027-20000HF620250602
02-Jun-2025 09:46:52 3 4770.0000 AQXE 0616B2856620250602
02-Jun-2025 09:47:20 190 4774.0000 XLON 07002070000061151-E0NH8Cvd4ciZ20250602
02-Jun-2025 09:47:20 224 4774.0000 BATE 06242062400094842-20000HGY20250602
02-Jun-2025 09:47:21 38 4774.0000 BATE 08492084900093192-20000HGZ20250602
02-Jun-2025 09:47:32 195 4776.0000 BATE 08492084900093362-20000HH620250602
02-Jun-2025 09:47:32 172 4776.0000 XLON 07002070000061233-E0NH8Cvd4ct620250602
02-Jun-2025 09:47:32 36 4776.0000 CHIX 08512085100068774-120000LLD20250602
02-Jun-2025 09:47:32 56 4776.0000 CHIX 08512085100068774-120000LLC20250602
02-Jun-2025 09:47:33 125 4776.0000 BATE 08492084900093362-20000HH720250602
02-Jun-2025 09:47:34 65 4776.0000 TRQX 08252082500035457-E0NH8Ce37hu520250602
02-Jun-2025 09:47:35 9 4774.0000 AQXE 0616B2868220250602
02-Jun-2025 09:47:35 59 4774.0000 TRQX 08252082500035381-E0NH8Ce37hxA20250602
02-Jun-2025 09:47:35 78 4774.0000 XLON 05002050000061136-E0NH8Cvd4cxa20250602
02-Jun-2025 09:47:35 137 4774.0000 CHIX 08512085100068639-120000LLG20250602
02-Jun-2025 09:47:35 128 4774.0000 XLON 05002050000061136-E0NH8Cvd4cxc20250602
02-Jun-2025 09:47:35 50 4774.0000 AQXE 0616B2868120250602
02-Jun-2025 09:47:35 47 4774.0000 BATE 08492084900093192-20000HHA20250602
02-Jun-2025 09:47:39 40 4774.0000 BATE 08492084900093192-20000HHI20250602
02-Jun-2025 09:47:45 48 4774.0000 BATE 08492084900093192-20000HHY20250602
02-Jun-2025 09:47:45 111 4774.0000 BATE 08492084900093192-20000HHX20250602
02-Jun-2025 09:48:08 257 4774.0000 XLON 07002070000061461-E0NH8Cvd4dTM20250602
02-Jun-2025 09:48:10 103 4772.0000 BATE 06242062400095035-20000HIV20250602
02-Jun-2025 09:48:10 2 4772.0000 TRQX 08252082500035183-E0NH8Ce37jCN20250602
02-Jun-2025 09:48:10 21 4772.0000 XLON 05002050000060880-E0NH8Cvd4dVD20250602
02-Jun-2025 09:48:10 5 4772.0000 CHIX 06262062600068332-120000LN120250602
02-Jun-2025 09:48:10 8 4772.0000 BATE 06242062400095035-20000HIW20250602
02-Jun-2025 09:48:56 64 4772.0000 BATE 08492084900094218-20000HKP20250602
02-Jun-2025 09:48:56 87 4772.0000 CHIX 06262062600068332-120000LPB20250602
02-Jun-2025 09:48:56 198 4772.0000 XLON 05002050000060880-E0NH8Cvd4e5i20250602
02-Jun-2025 09:48:56 56 4772.0000 TRQX 08252082500035183-E0NH8Ce37kbh20250602
02-Jun-2025 09:48:56 102 4772.0000 BATE 06242062400095035-20000HKO20250602
02-Jun-2025 09:48:58 58 4772.0000 AQXE 0616B2890720250602
02-Jun-2025 09:49:48 92 4772.0000 XLON 05002050000062029-E0NH8Cvd4fAO20250602
02-Jun-2025 09:49:48 77 4772.0000 XLON 05002050000062029-E0NH8Cvd4fAQ20250602
02-Jun-2025 09:49:48 12 4772.0000 XLON 05002050000062029-E0NH8Cvd4fAU20250602
02-Jun-2025 09:49:48 27 4772.0000 XLON 05002050000062029-E0NH8Cvd4fAS20250602
02-Jun-2025 09:51:17 54 4768.0000 CHIX 06262062600070311-120000M4U20250602
02-Jun-2025 09:51:17 160 4770.0000 BATE 08492084900096509-20000HUD20250602
02-Jun-2025 09:51:17 61 4770.0000 CHIX 08512085100070636-120000M4S20250602
02-Jun-2025 09:51:17 1 4770.0000 BATE 08492084900096509-20000HUC20250602
02-Jun-2025 09:51:17 76 4770.0000 AQXE 0616B2956820250602
02-Jun-2025 09:51:21 1 4768.0000 CHIX 06262062600070311-120000M5620250602
02-Jun-2025 09:51:28 92 4768.0000 XLON 05002050000062647-E0NH8Cvd4gZj20250602
02-Jun-2025 09:52:10 128 4768.0000 XLON 05002050000062658-E0NH8Cvd4h2C20250602
02-Jun-2025 09:52:10 69 4768.0000 AQXE 0841B2977420250602
02-Jun-2025 09:52:10 59 4768.0000 CHIX 08512085100071494-120000MA220250602
02-Jun-2025 09:53:03 76 4772.0000 BATE 06242062400100941-20000HYT20250602
02-Jun-2025 09:53:03 91 4772.0000 BATE 06242062400100941-20000HYU20250602
02-Jun-2025 09:53:08 212 4772.0000 XLON 07002070000063391-E0NH8Cvd4hww20250602
02-Jun-2025 09:57:03 29 4776.0000 CHIX 08512085100074617-E20000MRN20250602
02-Jun-2025 09:57:22 213 4776.0000 BATE 08492084900103503-20000IA320250602
02-Jun-2025 09:57:22 55 4776.0000 CHIX 08512085100074617-120000MSI20250602
02-Jun-2025 09:57:29 92 4776.0000 XLON 05002050000064877-E0NH8Cvd4klp20250602
02-Jun-2025 09:57:29 74 4776.0000 XLON 05002050000064877-E0NH8Cvd4klr20250602
02-Jun-2025 09:57:53 14 4774.0000 CHIX 06262062600074092-120000MUI20250602
02-Jun-2025 09:57:53 48 4774.0000 CHIX 06262062600074092-120000MUJ20250602
02-Jun-2025 09:57:53 234 4774.0000 XLON 05002050000064525-E0NH8Cvd4l0W20250602
02-Jun-2025 09:57:53 70 4774.0000 BATE 06242062400104447-20000IBZ20250602
02-Jun-2025 09:57:53 168 4774.0000 BATE 06242062400104447-20000IC020250602
02-Jun-2025 09:58:09 190 4774.0000 XLON 07002070000065272-E0NH8Cvd4lBH20250602
02-Jun-2025 09:58:13 3 4774.0000 BATE 06242062400106239-20000IEC20250602
02-Jun-2025 09:59:16 60 4776.0000 BATE 08492084900105689-20000IGW20250602
02-Jun-2025 09:59:25 47 4776.0000 CHIX 08512085100075872-120000N0Y20250602
02-Jun-2025 10:00:01 194 4774.0000 XLON 05002050000065779-E0NH8Cvd4mnX20250602
02-Jun-2025 10:00:01 167 4774.0000 BATE 08492084900104728-20000IJ420250602
02-Jun-2025 10:00:01 68 4774.0000 BATE 08492084900104728-20000IJ520250602
02-Jun-2025 10:00:11 74 4772.0000 XLON 05002050000064503-E0NH8Cvd4n9Q20250602
02-Jun-2025 10:00:11 14 4772.0000 CHIX 06262062600074082-120000N5220250602
02-Jun-2025 10:00:11 160 4772.0000 XLON 05002050000064503-E0NH8Cvd4n9S20250602
02-Jun-2025 10:00:11 70 4772.0000 BATE 06242062400105034-20000IKK20250602
02-Jun-2025 10:00:11 48 4772.0000 CHIX 06262062600074082-120000N5320250602
02-Jun-2025 10:00:49 124 4772.0000 BATE 06242062400105034-20000IO220250602
02-Jun-2025 10:00:49 81 4772.0000 AQXE 0616B3144620250602
02-Jun-2025 10:00:49 58 4770.0000 CHIX 08512085100072489-120000NA020250602
02-Jun-2025 10:00:49 12 4770.0000 CHIX 08512085100072489-120000N9Z20250602
02-Jun-2025 10:01:04 55 4768.0000 AQXE 0616B3154620250602
02-Jun-2025 10:01:04 6 4768.0000 TRQX 08252082500038998-E0NH8Ce38ATU20250602
02-Jun-2025 10:04:23 46 4772.0000 AQXE 0841B3228020250602
02-Jun-2025 10:04:23 9 4772.0000 AQXE 0841B3228120250602
02-Jun-2025 10:04:48 92 4772.0000 XLON 07002070000068242-E0NH8Cvd4t9h20250602
02-Jun-2025 10:04:48 74 4772.0000 XLON 07002070000068242-E0NH8Cvd4t9f20250602
02-Jun-2025 10:04:48 5 4772.0000 XLON 07002070000068242-E0NH8Cvd4t9l20250602
02-Jun-2025 10:04:48 200 4772.0000 XLON 07002070000068242-E0NH8Cvd4t9j20250602
02-Jun-2025 10:04:54 99 4770.0000 BATE 08492084900110083-20000J1Q20250602
02-Jun-2025 10:04:54 81 4770.0000 CHIX 06262062600078423-120000NXL20250602
02-Jun-2025 10:04:54 178 4770.0000 XLON 05002050000067461-E0NH8Cvd4tBV20250602
02-Jun-2025 10:04:54 25 4770.0000 TRQX 08252082500041418-E0NH8Ce38JXP20250602
02-Jun-2025 10:04:54 50 4770.0000 XLON 05002050000067461-E0NH8Cvd4tBc20250602
02-Jun-2025 10:04:54 50 4770.0000 BATE 08492084900110083-20000J1R20250602
02-Jun-2025 10:04:54 29 4770.0000 XLON 05002050000067461-E0NH8Cvd4tBf20250602
02-Jun-2025 10:04:54 69 4770.0000 BATE 08492084900110083-20000J1S20250602
02-Jun-2025 10:04:54 30 4770.0000 TRQX 08252082500041418-E0NH8Ce38JXY20250602
02-Jun-2025 10:05:12 46 4770.0000 AQXE 0841B3245320250602
02-Jun-2025 10:05:30 59 4768.0000 CHIX 08512085100077622-120000O0320250602
02-Jun-2025 10:05:30 204 4768.0000 XLON 05002050000066674-E0NH8Cvd4twG20250602
02-Jun-2025 10:05:30 54 4768.0000 TRQX 08252082500038998-E0NH8Ce38Kz120250602
02-Jun-2025 10:05:30 198 4768.0000 BATE 08492084900111029-20000J3820250602
02-Jun-2025 10:09:02 163 4768.0000 XLON 05002050000069242-E0NH8Cvd4wuO20250602
02-Jun-2025 10:09:02 85 4768.0000 CHIX 06262062600080779-120000OG220250602
02-Jun-2025 10:09:02 305 4768.0000 BATE 08492084900114189-20000JD420250602
02-Jun-2025 10:09:02 65 4768.0000 AQXE 0841B3312220250602
02-Jun-2025 10:09:02 55 4768.0000 TRQX 08252082500042778-E0NH8Ce38SBr20250602
02-Jun-2025 10:09:55 253 4768.0000 XLON 07002070000070605-E0NH8Cvd4xlA20250602
02-Jun-2025 10:09:58 36 4766.0000 XLON 05002050000069072-E0NH8Cvd4xtU20250602
02-Jun-2025 10:09:58 102 4766.0000 XLON 05002050000069072-E0NH8Cvd4xtY20250602
02-Jun-2025 10:09:58 88 4766.0000 BATE 08492084900113863-20000JFK20250602
02-Jun-2025 10:09:58 62 4766.0000 BATE 08492084900113863-20000JFM20250602
02-Jun-2025 10:09:58 53 4766.0000 BATE 08492084900113863-20000JFL20250602
02-Jun-2025 10:09:58 64 4766.0000 CHIX 08512085100080710-120000OKJ20250602
02-Jun-2025 10:09:58 22 4766.0000 CHIX 08512085100080710-120000OKI20250602
02-Jun-2025 10:09:58 15 4766.0000 TRQX 08252082500042645-E0NH8Ce38UF720250602
02-Jun-2025 10:09:58 45 4766.0000 TRQX 08252082500042645-E0NH8Ce38UFK20250602
02-Jun-2025 10:10:04 65 4766.0000 CHIX 08512085100082608-120000OLU20250602
02-Jun-2025 10:11:09 60 4768.0000 AQXE 0841B3352920250602
02-Jun-2025 10:11:26 23 4766.0000 BATE 06242062400119833-20000JK620250602
02-Jun-2025 10:11:41 130 4766.0000 XLON 07002070000071278-E0NH8Cvd4zoL20250602
02-Jun-2025 10:11:41 91 4766.0000 XLON 07002070000071278-E0NH8Cvd4zoN20250602
02-Jun-2025 10:11:44 84 4766.0000 CHIX 08512085100083645-120000OT720250602
02-Jun-2025 10:13:35 162 4768.0000 XLON 07002070000072026-E0NH8Cvd529u20250602
02-Jun-2025 10:13:35 74 4768.0000 CHIX 08512085100084621-120000P1N20250602
02-Jun-2025 10:13:35 9 4768.0000 BATE 08492084900120623-20000JQT20250602
02-Jun-2025 10:15:10 10 4774.0000 BATE 08492084900122627-20000JVJ20250602
02-Jun-2025 10:15:10 147 4774.0000 BATE 08492084900122627-D20000JVI20250602
02-Jun-2025 10:15:10 9 4774.0000 BATE 08492084900122627-20000JVL20250602
02-Jun-2025 10:15:10 9 4774.0000 BATE 08492084900122627-20000JVK20250602
02-Jun-2025 10:15:11 8 4774.0000 BATE 06242062400124498-20000JVO20250602
02-Jun-2025 10:15:12 3 4774.0000 AQXE 0616B3448320250602
02-Jun-2025 10:15:13 4 4774.0000 BATE 06242062400124554-20000JVP20250602
02-Jun-2025 10:15:13 84 4774.0000 BATE 06242062400124554-20000JVQ20250602
02-Jun-2025 10:15:15 56 4774.0000 AQXE 0616B3449020250602
02-Jun-2025 10:15:19 120 4774.0000 BATE 06242062400124554-20000JVU20250602
02-Jun-2025 10:15:24 14 4774.0000 BATE 06242062400124554-20000JVY20250602
02-Jun-2025 10:15:24 90 4774.0000 BATE 06242062400124554-20000JVX20250602
02-Jun-2025 10:15:24 78 4774.0000 BATE 06242062400124554-20000JVW20250602
02-Jun-2025 10:15:29 67 4774.0000 CHIX 08512085100085964-120000PAV20250602
02-Jun-2025 10:15:50 91 4774.0000 XLON 05002050000072913-E0NH8Cvd54Oj20250602
02-Jun-2025 10:15:50 106 4774.0000 XLON 05002050000072913-E0NH8Cvd54Ol20250602
02-Jun-2025 10:16:28 230 4774.0000 XLON 07002070000073322-E0NH8Cvd54gP20250602
02-Jun-2025 10:16:44 48 4774.0000 CHIX 06262062600086453-120000PGS20250602
02-Jun-2025 10:16:44 15 4774.0000 CHIX 06262062600086453-120000PGT20250602
02-Jun-2025 10:16:53 288 4774.0000 BATE 06242062400126053-20000JZ720250602
02-Jun-2025 10:16:55 14 4774.0000 AQXE 0841B3478220250602
02-Jun-2025 10:17:42 56 4774.0000 AQXE 0841B3492320250602
02-Jun-2025 10:19:21 178 4774.0000 XLON 05002050000073775-E0NH8Cvd56jr20250602
02-Jun-2025 10:42:11 146 4740.0000 XLON 07002070000074939-E0NH8Cvd5Okk20250602
02-Jun-2025 10:42:11 40 4740.0000 XLON 05002050000074181-E0NH8Cvd5Okm20250602
02-Jun-2025 10:42:11 60 4740.0000 CHIX 08512085100087918-120000SBJ20250602
02-Jun-2025 10:42:11 60 4740.0000 AQXE 0616B3935120250602
02-Jun-2025 10:42:11 54 4740.0000 CHIX 06262062600087679-120000SBK20250602
02-Jun-2025 10:42:11 106 4740.0000 XLON 05002050000074181-E0NH8Cvd5Oko20250602
02-Jun-2025 10:42:11 133 4740.0000 XLON 07002070000074351-E0NH8Cvd5Okq20250602
02-Jun-2025 10:42:11 54 4740.0000 XLON 05002050000074893-E0NH8Cvd5Oks20250602
02-Jun-2025 10:42:11 32 4740.0000 CHIX 08512085100088766-120000SBL20250602
02-Jun-2025 10:42:11 65 4740.0000 TRQX 08252082500047039-E0NH8Ce39W6S20250602
02-Jun-2025 10:42:11 116 4740.0000 BATE 06242062400128218-20000LWL20250602
02-Jun-2025 10:42:11 71 4740.0000 BATE 08492084900127717-20000LWM20250602
02-Jun-2025 10:46:50 690 4740.0000 XLON 05002050000085152-E0NH8Cvd5TTB20250602
02-Jun-2025 10:46:50 279 4740.0000 XLON 05002050000085152-E0NH8Cvd5TT920250602
02-Jun-2025 10:56:42 97 4740.0000 TRQX 08252082500058170-E0NH8Ce3A4iV20250602
02-Jun-2025 10:56:42 117 4740.0000 XLON 05002050000087435-E0NH8Cvd5bBV20250602
02-Jun-2025 10:56:42 162 4740.0000 XLON 07002070000085738-E0NH8Cvd5bBR20250602
02-Jun-2025 10:56:42 102 4740.0000 TRQX 06002060000049599-E0NH8Ce3A4iP20250602
02-Jun-2025 10:56:42 45 4740.0000 XLON 07002070000088655-E0NH8Cvd5bBT20250602
02-Jun-2025 10:56:42 56 4740.0000 TRQX 06002060000050927-E0NH8Ce3A4iR20250602
02-Jun-2025 10:56:42 207 4740.0000 XLON 07002070000088136-E0NH8Cvd5bBX20250602
02-Jun-2025 10:56:42 96 4740.0000 TRQX 06002060000051501-E0NH8Ce3A4iT20250602
02-Jun-2025 10:56:42 380 4740.0000 XLON 07002070000088136-E0NH8Cvd5bBZ20250602
02-Jun-2025 10:56:42 54 4740.0000 TRQX 06002060000051927-E0NH8Ce3A4iX20250602
02-Jun-2025 10:56:42 2 4740.0000 BATE 06242062400154067-20000N2W20250602
02-Jun-2025 10:56:43 364 4740.0000 CHIX 08512085100106910-120000U2E20250602
02-Jun-2025 10:56:43 216 4740.0000 BATE 06242062400154067-20000N2Z20250602
02-Jun-2025 10:56:43 314 4740.0000 CHIX 08512085100107786-120000U2F20250602
02-Jun-2025 10:56:48 260 4740.0000 XLON 05002050000089783-E0NH8Cvd5bFy20250602
02-Jun-2025 10:57:31 21 4740.0000 AQXE 0841B4231920250602
02-Jun-2025 11:05:40 31 4740.0000 AQXE 0841B4406420250602
02-Jun-2025 12:10:32 462 4740.0000 XLON 07002070000092182-E0NH8Cvd6OCU20250602
02-Jun-2025 12:10:32 68 4740.0000 XLON 07002070000101372-E0NH8Cvd6OCY20250602
02-Jun-2025 12:10:32 145 4740.0000 XLON 07002070000108860-E0NH8Cvd6OCa20250602
02-Jun-2025 12:10:32 62 4740.0000 XLON 05002050000108424-E0NH8Cvd6OCW20250602
02-Jun-2025 12:10:33 37 4740.0000 XLON 05002050000110916-E0NH8Cvd6OCe20250602
02-Jun-2025 12:10:33 188 4740.0000 XLON 05002050000110554-E0NH8Cvd6OCc20250602
02-Jun-2025 12:10:33 559 4740.0000 AQXE 0616B5478720250602
02-Jun-2025 12:10:33 298 4740.0000 AQXE 0616B5478620250602
02-Jun-2025 12:10:33 140 4740.0000 CHIX 06262062600134617-1200011XE20250602
02-Jun-2025 12:10:33 136 4740.0000 CHIX 06262062600134617-1200011XF20250602
02-Jun-2025 12:10:33 379 4740.0000 BATE 06242062400201079-20000SPA20250602
02-Jun-2025 12:10:33 65 4740.0000 TRQX 06002060000062705-E0NH8Ce3CS9p20250602
02-Jun-2025 12:10:33 86 4740.0000 TRQX 06002060000063604-E0NH8Ce3CS9t20250602
02-Jun-2025 12:10:33 158 4740.0000 BATE 08492084900179101-20000SP820250602
02-Jun-2025 12:10:33 97 4740.0000 AQXE 0841B5478920250602
02-Jun-2025 12:10:33 200 4740.0000 AQXE 0841B5478820250602
02-Jun-2025 12:10:33 133 4740.0000 BATE 08492084900197993-20000SPB20250602
02-Jun-2025 12:10:33 431 4740.0000 BATE 08492084900179101-20000SP920250602
02-Jun-2025 12:10:33 143 4740.0000 BATE 08492084900197993-20000SPC20250602
02-Jun-2025 12:10:33 332 4740.0000 CHIX 08512085100134982-1200011XD20250602
02-Jun-2025 12:10:33 603 4740.0000 CHIX 08512085100133025-1200011XC20250602
02-Jun-2025 12:10:33 67 4740.0000 TRQX 08252082500065501-E0NH8Ce3CS9n20250602
02-Jun-2025 12:10:33 96 4740.0000 TRQX 08252082500071399-E0NH8Ce3CS9r20250602
02-Jun-2025 12:10:33 59 4740.0000 TRQX 08252082500070253-E0NH8Ce3CS9v20250602
02-Jun-2025 12:10:33 145 4740.0000 TRQX 08252082500071599-E0NH8Ce3CS9x20250602
02-Jun-2025 12:10:33 15 4740.0000 TRQX 08252082500072432-E0NH8Ce3CS9z20250602
02-Jun-2025 12:10:33 143 4740.0000 TRQX 08252082500072432-E0NH8Ce3CSA920250602
02-Jun-2025 12:10:33 35 4740.0000 XLON 07002070000118341-E0NH8Cvd6OLI20250602
02-Jun-2025 12:10:33 89 4740.0000 XLON 07002070000118341-E0NH8Cvd6OLG20250602
02-Jun-2025 13:08:18 147 4740.0000 CHIX 08512085100170937-1200017CG20250602
02-Jun-2025 13:17:16 920 4740.0000 AQXE 0616B6629620250602
02-Jun-2025 13:17:16 1 4740.0000 XLON 05002050000128925-E0NH8Cvd742j20250602
02-Jun-2025 13:17:16 186 4740.0000 CHIX 06262062600174994-1200018E020250602
02-Jun-2025 13:17:16 837 4740.0000 CHIX 06262062600173887-1200018E120250602
02-Jun-2025 13:17:16 131 4740.0000 CHIX 06262062600174375-1200018E420250602
02-Jun-2025 13:17:16 3 4740.0000 XLON 05002050000130939-E0NH8Cvd742l20250602
02-Jun-2025 13:17:17 67 4740.0000 CHIX 06262062600174376-1200018E620250602
02-Jun-2025 13:17:17 63 4740.0000 XLON 05002050000141758-E0NH8Cvd742p20250602
02-Jun-2025 13:17:17 110 4740.0000 XLON 05002050000144176-E0NH8Cvd742t20250602
02-Jun-2025 13:17:17 92 4740.0000 XLON 07002070000126146-E0NH8Cvd742h20250602
02-Jun-2025 13:17:17 725 4740.0000 BATE 06242062400257900-20000WSN20250602
02-Jun-2025 13:17:17 118 4740.0000 XLON 05002050000143537-E0NH8Cvd742x20250602
02-Jun-2025 13:17:17 597 4740.0000 XLON 07002070000132510-E0NH8Cvd742n20250602
02-Jun-2025 13:17:17 14 4740.0000 XLON 07002070000143078-E0NH8Cvd742r20250602
02-Jun-2025 13:17:17 58 4740.0000 BATE 06242062400259408-20000WSO20250602
02-Jun-2025 13:17:17 83 4740.0000 XLON 07002070000143509-E0NH8Cvd742v20250602
02-Jun-2025 13:17:17 82 4740.0000 BATE 06242062400258600-20000WSQ20250602
02-Jun-2025 13:17:17 77 4740.0000 XLON 07002070000143510-E0NH8Cvd742z20250602
02-Jun-2025 13:17:17 76 4740.0000 BATE 06242062400258601-20000WSR20250602
02-Jun-2025 13:17:17 63 4740.0000 XLON 07002070000143511-E0NH8Cvd743120250602
02-Jun-2025 13:17:17 60 4740.0000 XLON 07002070000144160-E0NH8Cvd743320250602
02-Jun-2025 13:17:17 66 4740.0000 BATE 06242062400259277-20000WSS20250602
02-Jun-2025 13:17:17 65 4740.0000 AQXE 0616B6629920250602
02-Jun-2025 13:17:17 263 4740.0000 BATE 06242062400259407-20000WST20250602
02-Jun-2025 13:17:17 74 4740.0000 TRQX 06002060000085915-E0NH8Ce3ESSC20250602
02-Jun-2025 13:17:17 56 4740.0000 TRQX 06002060000085801-E0NH8Ce3ESSA20250602
02-Jun-2025 13:17:17 89 4740.0000 TRQX 06002060000086387-E0NH8Ce3ESSI20250602
02-Jun-2025 13:17:17 140 4740.0000 TRQX 06002060000086588-E0NH8Ce3ESSG20250602
02-Jun-2025 13:17:17 103 4740.0000 AQXE 0841B6629720250602
02-Jun-2025 13:17:17 89 4740.0000 BATE 08492084900254736-20000WSP20250602
02-Jun-2025 13:17:17 82 4740.0000 CHIX 08512085100174717-1200018E520250602
02-Jun-2025 13:17:17 66 4740.0000 CHIX 08512085100174234-1200018E220250602
02-Jun-2025 13:17:17 129 4740.0000 AQXE 0841B6629820250602
02-Jun-2025 13:17:17 59 4740.0000 CHIX 08512085100174735-1200018E720250602
02-Jun-2025 13:17:17 89 4740.0000 AQXE 0841B6630120250602
02-Jun-2025 13:17:17 94 4740.0000 AQXE 0841B6630020250602
02-Jun-2025 13:17:17 103 4740.0000 AQXE 0841B6630420250602
02-Jun-2025 13:17:17 80 4740.0000 AQXE 0841B6630220250602
02-Jun-2025 13:17:17 222 4736.0000 AQXE 0616B6631320250602
02-Jun-2025 13:17:17 256 4740.0000 TRQX 08252082500090983-E0NH8Ce3ESS420250602
02-Jun-2025 13:17:17 63 4736.0000 XLON 05002050000142489-E0NH8Cvd744K20250602
02-Jun-2025 13:17:18 60 4740.0000 TRQX 08252082500094840-E0NH8Ce3ESS620250602
02-Jun-2025 13:17:18 109 4736.0000 BATE 06242062400259409-20000WSU20250602
02-Jun-2025 13:17:18 57 4740.0000 TRQX 08252082500095109-E0NH8Ce3ESS820250602
02-Jun-2025 13:17:18 14 4736.0000 XLON 05002050000142746-E0NH8Cvd744M20250602
02-Jun-2025 13:17:18 153 4740.0000 TRQX 08252082500095228-E0NH8Ce3ESSE20250602
02-Jun-2025 13:17:18 99 4736.0000 BATE 06242062400259410-20000WSV20250602
02-Jun-2025 13:17:18 69 4736.0000 XLON 05002050000143840-E0NH8Cvd744Q20250602
02-Jun-2025 13:17:18 41 4736.0000 XLON 05002050000143100-E0NH8Cvd744O20250602
02-Jun-2025 13:17:18 208 4736.0000 CHIX 08512085100175382-1200018EA20250602
02-Jun-2025 13:17:18 3 4736.0000 XLON 05002050000144177-E0NH8Cvd744S20250602
02-Jun-2025 13:17:18 57 4736.0000 BATE 06242062400259670-20000WSW20250602
02-Jun-2025 13:17:19 1 4740.0000 CHIX 08512085100175581-1200018EJ20250602
02-Jun-2025 13:17:19 1 4740.0000 CHIX 08512085100175581-1200018EI20250602
02-Jun-2025 13:17:51 182 4740.0000 BATE 08492084900255904-20000WU120250602
02-Jun-2025 13:17:52 621 4740.0000 CHIX 08512085100175597-1200018GC20250602
02-Jun-2025 13:17:52 494 4740.0000 BATE 06242062400259727-20000WU020250602
02-Jun-2025 13:17:52 59 4740.0000 TRQX 08252082500096020-E0NH8Ce3ETm620250602
02-Jun-2025 13:17:52 82 4740.0000 TRQX 06002060000086692-E0NH8Ce3ETm420250602
02-Jun-2025 13:17:52 76 4740.0000 XLON 07002070000144261-E0NH8Cvd74Zf20250602
02-Jun-2025 13:17:52 115 4740.0000 XLON 07002070000144261-E0NH8Cvd74Zd20250602
02-Jun-2025 13:17:52 9 4740.0000 BATE 08492084900256198-20000WU320250602
02-Jun-2025 13:17:52 8 4740.0000 BATE 08492084900256198-20000WU220250602
02-Jun-2025 13:17:52 9 4740.0000 BATE 08492084900256198-20000WU420250602
02-Jun-2025 13:17:52 300 4740.0000 CHIX 06262062600175415-1200018GI20250602
02-Jun-2025 13:17:52 47 4740.0000 AQXE 0841B6639920250602
02-Jun-2025 13:17:53 177 4740.0000 CHIX 06262062600175415-1200018GK20250602
02-Jun-2025 13:17:53 117 4740.0000 CHIX 08512085100175811-1200018GM20250602
02-Jun-2025 13:17:53 45 4740.0000 CHIX 08512085100175811-1200018GL20250602
02-Jun-2025 13:17:59 145 4740.0000 AQXE 0841B6641520250602
02-Jun-2025 13:18:00 49 4740.0000 AQXE 0841B6642520250602
02-Jun-2025 13:18:00 136 4740.0000 CHIX 08512085100175827-1200018HI20250602
02-Jun-2025 13:18:00 36 4740.0000 CHIX 08512085100175811-1200018HH20250602
02-Jun-2025 13:18:47 200 4740.0000 XLON 07002070000144563-E0NH8Cvd75A620250602
02-Jun-2025 13:18:47 73 4740.0000 XLON 07002070000144563-E0NH8Cvd75A220250602
02-Jun-2025 13:18:50 134 4740.0000 XLON 07002070000144563-E0NH8Cvd75BR20250602
02-Jun-2025 14:52:23 122 4740.0000 XLON 05002050000145274-E0NH8Cvd8dm620250602
02-Jun-2025 14:52:23 59 4740.0000 XLON 07002070000144563-E0NH8Cvd8dm420250602
02-Jun-2025 14:52:23 59 4740.0000 AQXE 0841B9999220250602
02-Jun-2025 14:52:23 65 4740.0000 AQXE 0616B9999320250602
02-Jun-2025 14:52:23 166 4740.0000 XLON 05002050000146360-E0NH8Cvd8dm820250602
02-Jun-2025 14:52:23 25 4740.0000 XLON 07002070000147350-E0NH8Cvd8dmA20250602
02-Jun-2025 14:52:23 235 4740.0000 BATE 08492084900262382-200019AO20250602
02-Jun-2025 14:52:23 192 4740.0000 CHIX 06262062600179756-120001QXC20250602
02-Jun-2025 14:52:23 1 4740.0000 XLON 07002070000148366-E0NH8Cvd8dmI20250602
02-Jun-2025 14:52:23 1 4740.0000 XLON 05002050000147865-E0NH8Cvd8dmC20250602
02-Jun-2025 14:52:23 133 4740.0000 BATE 08492084900263035-200019AP20250602
02-Jun-2025 14:52:23 64 4740.0000 BATE 06242062400263970-200019AM20250602
02-Jun-2025 14:52:23 1 4740.0000 XLON 07002070000148913-E0NH8Cvd8dmM20250602
02-Jun-2025 14:52:23 72 4740.0000 XLON 05002050000148013-E0NH8Cvd8dmE20250602
02-Jun-2025 14:52:23 97 4740.0000 CHIX 08512085100178653-120001QXA20250602
02-Jun-2025 14:52:23 60 4740.0000 BATE 06242062400265232-200019AN20250602
02-Jun-2025 14:52:23 1 4740.0000 XLON 07002070000149505-E0NH8Cvd8dmQ20250602
02-Jun-2025 14:52:23 100 4740.0000 CHIX 08512085100180196-120001QXB20250602
02-Jun-2025 14:52:23 192 4740.0000 BATE 06242062400266104-200019AQ20250602
02-Jun-2025 14:52:23 65 4740.0000 AQXE 0616B9999420250602
02-Jun-2025 14:52:23 19 4740.0000 XLON 05002050000148485-E0NH8Cvd8dmK20250602
02-Jun-2025 14:52:23 121 4740.0000 XLON 05002050000148013-E0NH8Cvd8dmG20250602
02-Jun-2025 14:52:23 98 4740.0000 CHIX 08512085100180602-120001QXD20250602
02-Jun-2025 14:52:24 20 4740.0000 XLON 05002050000149574-E0NH8Cvd8dmU20250602
02-Jun-2025 14:52:24 69 4740.0000 TRQX 06002060000088214-E0NH8Ce3IeiJ20250602
02-Jun-2025 14:52:24 2 4740.0000 XLON 05002050000149573-E0NH8Cvd8dmS20250602
02-Jun-2025 14:52:24 1 4740.0000 XLON 05002050000149023-E0NH8Cvd8dmO20250602
02-Jun-2025 14:52:24 130 4740.0000 CHIX 08512085100180602-120001QXE20250602
02-Jun-2025 14:52:24 54 4740.0000 TRQX 06002060000087056-E0NH8Ce3IeiH20250602
02-Jun-2025 15:00:00 555 4740.0000 XLON 05002050000200670-E0NH8Cvd8rq920250602
02-Jun-2025 15:00:00 22 4740.0000 XLON 05002050000202749-E0NH8Cvd8rqB20250602
02-Jun-2025 15:00:00 160 4740.0000 XLON 05002050000204015-E0NH8Cvd8rqF20250602
02-Jun-2025 15:00:01 235 4740.0000 CHIX 06262062600232844-120001TOQ20250602
02-Jun-2025 15:00:01 136 4740.0000 CHIX 06262062600235809-120001TOR20250602
02-Jun-2025 15:00:01 881 4740.0000 CHIX 06262062600232844-120001TOP20250602
02-Jun-2025 15:00:01 310 4740.0000 XLON 05002050000204015-E0NH8Cvd8rqH20250602
02-Jun-2025 15:00:01 23 4740.0000 XLON 05002050000204016-E0NH8Cvd8rqP20250602
02-Jun-2025 15:00:02 133 4740.0000 CHIX 06262062600235809-120001TOS20250602
02-Jun-2025 15:00:02 349 4740.0000 CHIX 06262062600235809-120001TOU20250602
02-Jun-2025 15:00:02 440 4740.0000 BATE 06242062400341834-20001AY620250602
02-Jun-2025 15:00:02 465 4740.0000 XLON 07002070000198139-E0NH8Cvd8rq320250602
02-Jun-2025 15:00:02 151 4740.0000 TRQX 06002060000113668-E0NH8Ce3J8GN20250602
02-Jun-2025 15:00:02 133 4740.0000 XLON 07002070000198139-E0NH8Cvd8rq520250602
02-Jun-2025 15:00:02 69 4740.0000 TRQX 06002060000113668-E0NH8Ce3J8Gb20250602
02-Jun-2025 15:00:02 87 4740.0000 XLON 07002070000199801-E0NH8Cvd8rq720250602
02-Jun-2025 15:00:02 3 4740.0000 XLON 07002070000202748-E0NH8Cvd8rqD20250602
02-Jun-2025 15:00:02 58 4740.0000 TRQX 06002060000114859-E0NH8Ce3J8Gf20250602
02-Jun-2025 15:00:02 190 4740.0000 TRQX 06002060000114857-E0NH8Ce3J8Gh20250602
02-Jun-2025 15:00:02 81 4740.0000 XLON 07002070000203422-E0NH8Cvd8rqJ20250602
02-Jun-2025 15:00:03 131 4740.0000 TRQX 06002060000114858-E0NH8Ce3J8Gl20250602
02-Jun-2025 15:00:03 22 4740.0000 XLON 07002070000203981-E0NH8Cvd8rqN20250602
02-Jun-2025 15:00:03 669 4740.0000 AQXE 0616B10504720250602
02-Jun-2025 15:00:03 939 4740.0000 BATE 08492084900331694-20001AY320250602
02-Jun-2025 15:00:03 3 4740.0000 XLON 07002070000203982-E0NH8Cvd8rqR20250602
02-Jun-2025 15:00:03 884 4740.0000 AQXE 0616B10504620250602
02-Jun-2025 15:00:03 552 4740.0000 TRQX 08252082500125545-E0NH8Ce3J8GL20250602
02-Jun-2025 15:00:03 54 4740.0000 TRQX 08252082500127365-E0NH8Ce3J8Gd20250602
02-Jun-2025 15:00:03 299 4740.0000 BATE 08492084900331694-20001AY420250602
02-Jun-2025 15:00:03 168 4740.0000 BATE 08492084900335903-20001AY720250602
02-Jun-2025 15:00:03 16 4740.0000 CHIX 08512085100236876-120001TQK20250602
02-Jun-2025 15:00:03 184 4740.0000 TRQX 08252082500127795-E0NH8Ce3J8Gj20250602
02-Jun-2025 15:00:03 81 4738.0000 XLON 07002070000204687-E0NH8Cvd8s7720250602
02-Jun-2025 15:00:03 14 4740.0000 CHIX 08512085100236876-120001TQL20250602
02-Jun-2025 15:00:03 15 4740.0000 CHIX 08512085100236876-120001TQM20250602
02-Jun-2025 15:00:03 480 4738.0000 XLON 07002070000204687-E0NH8Cvd8s8w20250602
02-Jun-2025 15:00:03 108 4738.0000 XLON 07002070000204687-E0NH8Cvd8s8y20250602
02-Jun-2025 15:00:10 61 4740.0000 AQXE 0616B10537420250602
02-Jun-2025 15:00:13 333 4740.0000 TRQX 06002060000115309-E0NH8Ce3J9vn20250602
02-Jun-2025 15:00:20 180 4740.0000 CHIX 06262062600237323-120001TX920250602
02-Jun-2025 15:00:20 17 4740.0000 CHIX 06262062600237323-120001TXN20250602
02-Jun-2025 15:00:26 58 4740.0000 CHIX 06262062600237323-120001TZL20250602
02-Jun-2025 15:00:40 292 4740.0000 CHIX 06262062600237323-120001U5U20250602
02-Jun-2025 15:00:40 85 4740.0000 CHIX 06262062600237323-120001U5S20250602
02-Jun-2025 15:00:42 128 4740.0000 CHIX 06262062600237323-120001U7N20250602
02-Jun-2025 15:00:50 351 4740.0000 AQXE 0841B10604820250602
02-Jun-2025 15:01:13 254 4740.0000 AQXE 0841B10636320250602
02-Jun-2025 15:01:13 108 4740.0000 AQXE 0616B10636520250602
02-Jun-2025 15:01:13 311 4740.0000 AQXE 0841B10636420250602
02-Jun-2025 15:01:13 725 4740.0000 XLON 05002050000208045-E0NH8Cvd8vTO20250602
02-Jun-2025 15:01:13 148 4740.0000 CHIX 06262062600237323-120001UEX20250602
02-Jun-2025 15:01:13 197 4738.0000 XLON 07002070000204836-E0NH8Cvd8vTj20250602
02-Jun-2025 15:01:14 408 4738.0000 XLON 07002070000204836-E0NH8Cvd8vTs20250602
02-Jun-2025 15:01:14 908 4740.0000 BATE 06242062400342543-20001BDS20250602
02-Jun-2025 15:01:14 208 4740.0000 CHIX 06262062600238340-120001UEZ20250602
02-Jun-2025 15:01:14 56 4740.0000 AQXE 0841B10636620250602
02-Jun-2025 15:01:14 468 4738.0000 AQXE 0616B10636720250602
02-Jun-2025 15:01:14 400 4738.0000 BATE 08492084900336109-20001BDT20250602
02-Jun-2025 15:01:14 519 4738.0000 BATE 08492084900336109-20001BDW20250602
02-Jun-2025 15:01:14 16 4738.0000 BATE 08492084900336109-20001BDU20250602
02-Jun-2025 15:01:14 79 4738.0000 BATE 08492084900336109-20001BDV20250602
02-Jun-2025 15:01:14 831 4738.0000 CHIX 08512085100236991-120001UF220250602
02-Jun-2025 15:01:14 79 4738.0000 TRQX 08252082500128093-E0NH8Ce3JFny20250602
02-Jun-2025 15:01:14 16 4738.0000 CHIX 08512085100236991-120001UF120250602
02-Jun-2025 15:01:14 70 4738.0000 TRQX 06002060000115143-E0NH8Ce3JFo420250602
02-Jun-2025 15:01:14 74 4738.0000 TRQX 08252082500128094-E0NH8Ce3JFo020250602
02-Jun-2025 15:01:14 81 4738.0000 TRQX 08252082500128095-E0NH8Ce3JFo220250602
02-Jun-2025 15:01:14 9 4738.0000 BATE 08492084900338022-20001BE620250602
02-Jun-2025 15:01:14 8 4738.0000 BATE 08492084900338022-20001BE420250602
02-Jun-2025 15:01:14 9 4738.0000 BATE 08492084900338022-20001BE520250602
02-Jun-2025 15:01:30 601 4738.0000 XLON 07002070000208082-E0NH8Cvd8w5O20250602
02-Jun-2025 15:01:30 664 4738.0000 CHIX 08512085100239458-120001UHT20250602
02-Jun-2025 15:01:30 305 4738.0000 XLON 07002070000208082-E0NH8Cvd8w5Q20250602
02-Jun-2025 15:01:30 846 4738.0000 BATE 06242062400343998-20001BFG20250602
02-Jun-2025 15:01:31 55 4738.0000 BATE 06242062400344257-20001BFP20250602
02-Jun-2025 15:01:31 91 4738.0000 XLON 05002050000208464-E0NH8Cvd8w8S20250602
02-Jun-2025 15:01:31 192 4738.0000 XLON 05002050000208464-E0NH8Cvd8w8U20250602
02-Jun-2025 15:01:31 104 4738.0000 XLON 05002050000208464-E0NH8Cvd8w8W20250602
02-Jun-2025 15:01:31 100 4738.0000 XLON 05002050000208464-E0NH8Cvd8w8Y20250602
02-Jun-2025 15:01:32 125 4738.0000 XLON 07002070000208451-E0NH8Cvd8wBe20250602
02-Jun-2025 15:01:32 20 4738.0000 CHIX 08512085100239693-120001UI320250602
02-Jun-2025 15:01:32 479 4738.0000 XLON 07002070000208451-E0NH8Cvd8wBh20250602
02-Jun-2025 15:01:33 1 4738.0000 BATE 08492084900338310-20001BFY20250602
02-Jun-2025 15:01:33 8 4738.0000 BATE 08492084900338310-20001BG120250602
02-Jun-2025 15:01:33 13 4738.0000 CHIX 06262062600239279-120001UIC20250602
02-Jun-2025 15:01:33 9 4738.0000 BATE 08492084900338310-20001BFZ20250602
02-Jun-2025 15:01:33 10 4738.0000 BATE 08492084900338310-20001BG020250602
02-Jun-2025 15:01:33 15 4738.0000 CHIX 06262062600239279-120001UIE20250602
02-Jun-2025 15:01:33 15 4738.0000 CHIX 06262062600239279-120001UID20250602
02-Jun-2025 15:01:33 110 4738.0000 CHIX 06262062600239279-120001UIF20250602
02-Jun-2025 15:01:33 192 4738.0000 XLON 07002070000208483-E0NH8Cvd8wDo20250602
02-Jun-2025 15:01:34 1 4738.0000 CHIX 06262062600239310-120001UJ020250602
02-Jun-2025 15:01:35 218 4738.0000 XLON 07002070000208497-E0NH8Cvd8wHQ20250602
02-Jun-2025 15:01:35 68 4738.0000 XLON 07002070000208497-E0NH8Cvd8wHK20250602
02-Jun-2025 15:01:35 150 4738.0000 CHIX 08512085100239773-120001UJ220250602
02-Jun-2025 15:02:17 75 4740.0000 CHIX 06262062600239966-120001UU020250602
02-Jun-2025 15:02:18 11 4740.0000 CHIX 06262062600239981-120001UU520250602
02-Jun-2025 15:02:19 48 4740.0000 TRQX 06002060000116108-E0NH8Ce3JKiA20250602
02-Jun-2025 15:02:19 11 4740.0000 TRQX 06002060000116108-E0NH8Ce3JKi820250602
02-Jun-2025 15:02:22 130 4740.0000 CHIX 08512085100240444-120001UUE20250602
02-Jun-2025 15:03:00 65 4740.0000 AQXE 0841B10730420250602
02-Jun-2025 15:03:09 140 4740.0000 XLON 07002070000210232-E0NH8Cvd8zW820250602
02-Jun-2025 15:03:09 230 4740.0000 XLON 07002070000210232-E0NH8Cvd8zW320250602
02-Jun-2025 15:03:09 401 4740.0000 XLON 07002070000210232-E0NH8Cvd8zWB20250602
02-Jun-2025 15:03:32 17 4740.0000 AQXE 0841B10760320250602
02-Jun-2025 15:04:32 493 4740.0000 XLON 07002070000210863-E0NH8Cvd91jE20250602
02-Jun-2025 15:04:32 1 4740.0000 CHIX 06262062600240972-120001VI420250602
02-Jun-2025 15:04:32 344 4740.0000 CHIX 06262062600240972-120001VI320250602
02-Jun-2025 15:04:32 333 4740.0000 XLON 07002070000210863-E0NH8Cvd91jC20250602
02-Jun-2025 15:04:32 70 4740.0000 XLON 07002070000211634-E0NH8Cvd91jf20250602
02-Jun-2025 15:04:32 2 4740.0000 BATE 06242062400346489-20001C1S20250602
02-Jun-2025 15:04:32 1 4740.0000 BATE 06242062400346489-20001C1R20250602
02-Jun-2025 15:04:33 37 4740.0000 AQXE 0841B10811420250602
02-Jun-2025 15:04:33 1 4740.0000 AQXE 0841B10811520250602
02-Jun-2025 15:06:23 192 4740.0000 BATE 06242062400346489-20001CD420250602
02-Jun-2025 15:06:23 356 4740.0000 XLON 07002070000212512-E0NH8Cvd95Hg20250602
02-Jun-2025 15:06:23 98 4740.0000 XLON 07002070000212512-E0NH8Cvd95He20250602
02-Jun-2025 15:06:24 234 4740.0000 XLON 07002070000212512-E0NH8Cvd95Hj20250602
02-Jun-2025 15:19:19 237 4740.0000 AQXE 0841B11518820250602
02-Jun-2025 15:19:19 55 4740.0000 AQXE 0841B11518920250602
02-Jun-2025 15:19:19 24 4740.0000 AQXE 0616B11519020250602
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSSSMFWEEISEEMRecent news on Intertek
See all newsREG - Intertek Group Plc - Transaction in Own Shares
AnnouncementREG - Intertek Group Plc - Transaction in Own Shares
AnnouncementREG - Intertek Group Plc - Transaction in Own Shares
AnnouncementREG - Intertek Group Plc - Transaction in Own Shares
AnnouncementREG - Intertek Group Plc - Transaction in Own Shares
Announcement