REG - Intertek Group Plc - Transaction in Own Shares
10/06/2025 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:20250610:nRSJ0829Ma&default-theme=true
RNS Number : 0829M Intertek Group PLC 10 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: 9 June 2025
Aggregate number of ordinary shares purchased: 118,853
Lowest price paid per share: 4,744.0000
Highest price paid per share: 4,746.0000
Volume weighted average price paid per share (pence per share): 4,745.7403
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 158,527,852 ordinary shares in issue (excluding treasury
shares). Therefore, the total voting rights in the Company will be
158,527,852. 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 2,865,275 ordinary shares for a total consideration of
£134,454,280.91.
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 4,745.6246 41,933 4,744.0000 4,746.0000
CBOE Europe 4,745.8347 55,681 4,744.0000 4,746.0000
Chi-X Europe 4,745.7214 21,239 4,744.0000 4,746.0000
Individual Transactions:
Transaction Date and Time Volume Price (GBp) Trading Venue Transaction Reference Number
09-Jun-2025 10:39:15 193 4746.0000 XLON 07002070000061430-E0NMCvJ7j19C20250609
09-Jun-2025 10:39:15 189 4746.0000 XLON 07002070000062113-E0NMCvJ7j19G20250609
09-Jun-2025 10:39:15 82 4746.0000 XLON 07002070000061932-E0NMCvJ7j19K20250609
09-Jun-2025 10:39:15 39 4746.0000 XLON 07002070000062112-E0NMCvJ7j19M20250609
09-Jun-2025 10:39:15 138 4746.0000 CHIX 06262062600049038-120000OKA20250609
09-Jun-2025 10:39:15 20 4746.0000 XLON 05002050000061535-E0NMCvJ7j19E20250609
09-Jun-2025 10:39:15 193 4746.0000 XLON 05002050000061832-E0NMCvJ7j19I20250609
09-Jun-2025 10:39:15 540 4746.0000 XLON 07002070000060882-E0NMCvJ7j19A20250609
09-Jun-2025 10:39:15 135 4746.0000 BATE 08492084900043566-20000HIX20250609
09-Jun-2025 10:39:15 63 4746.0000 XLON 05002050000040379-E0NMCvJ7j19420250609
09-Jun-2025 10:39:15 130 4746.0000 XLON 07002070000060415-E0NMCvJ7j19620250609
09-Jun-2025 10:39:31 67 4746.0000 BATE 08492084900043567-20000HK520250609
09-Jun-2025 10:39:32 519 4746.0000 BATE 08492084900043567-20000HK820250609
09-Jun-2025 10:39:32 33 4746.0000 BATE 06242062400043930-20000HK920250609
09-Jun-2025 10:39:32 7 4746.0000 CHIX 06262062600049038-120000OLD20250609
09-Jun-2025 10:57:24 24 4746.0000 CHIX 06262062600049038-120000Q6O20250609
09-Jun-2025 10:59:30 109 4746.0000 CHIX 06262062600049038-120000QFE20250609
09-Jun-2025 10:59:30 11 4746.0000 XLON 05002050000066045-E0NMCvJ7jCmv20250609
09-Jun-2025 10:59:30 129 4746.0000 BATE 06242062400049057-20000J3120250609
09-Jun-2025 10:59:30 12 4746.0000 CHIX 06262062600049038-120000QFF20250609
09-Jun-2025 10:59:30 1 4746.0000 CHIX 06262062600049038-120000QFD20250609
09-Jun-2025 11:12:52 6 4746.0000 XLON 05002050000064946-E0NMCvJ7jKdS20250609
09-Jun-2025 11:12:52 161 4746.0000 CHIX 06262062600049038-120000RH720250609
09-Jun-2025 11:12:52 306 4746.0000 XLON 05002050000065193-E0NMCvJ7jKdU20250609
09-Jun-2025 11:12:52 258 4746.0000 CHIX 06262062600054219-120000RH820250609
09-Jun-2025 11:12:52 60 4746.0000 BATE 06242062400049057-20000K2220250609
09-Jun-2025 11:12:52 186 4746.0000 XLON 05002050000063296-E0NMCvJ7jKdQ20250609
09-Jun-2025 11:12:52 769 4746.0000 XLON 07002070000068048-E0NMCvJ7jKdY20250609
09-Jun-2025 11:12:52 279 4746.0000 CHIX 06262062600049038-120000RH620250609
09-Jun-2025 11:12:53 72 4746.0000 BATE 06242062400049057-20000K2320250609
09-Jun-2025 11:12:53 708 4746.0000 BATE 06242062400049037-20000K2420250609
09-Jun-2025 11:19:28 1 4746.0000 CHIX 08512085100059061-120000S0M20250609
09-Jun-2025 11:19:28 325 4746.0000 BATE 08492084900054479-20000KJH20250609
09-Jun-2025 11:19:29 235 4746.0000 XLON 07002070000074381-E0NMCvJ7jO7320250609
09-Jun-2025 11:19:29 39 4746.0000 XLON 07002070000074581-E0NMCvJ7jO7520250609
09-Jun-2025 11:19:29 5 4746.0000 XLON 07002070000074581-E0NMCvJ7jO7720250609
09-Jun-2025 11:19:29 1 4746.0000 CHIX 08512085100059061-120000S0O20250609
09-Jun-2025 11:19:29 94 4746.0000 XLON 07002070000072896-E0NMCvJ7jO6w20250609
09-Jun-2025 11:19:29 380 4746.0000 XLON 05002050000074271-E0NMCvJ7jO7120250609
09-Jun-2025 11:19:29 327 4746.0000 CHIX 08512085100059061-120000S0N20250609
09-Jun-2025 11:19:29 234 4746.0000 XLON 07002070000072896-E0NMCvJ7jO6z20250609
09-Jun-2025 11:19:29 2 4746.0000 XLON 05002050000074692-E0NMCvJ7jO8720250609
09-Jun-2025 11:20:02 1 4746.0000 CHIX 08512085100059061-120000S1F20250609
09-Jun-2025 11:20:31 1 4746.0000 BATE 08492084900054479-20000KL420250609
09-Jun-2025 11:20:44 1 4746.0000 CHIX 08512085100059061-120000S2E20250609
09-Jun-2025 11:21:01 1 4746.0000 CHIX 08512085100059061-120000S3I20250609
09-Jun-2025 11:21:35 8 4746.0000 CHIX 08512085100059061-120000S5320250609
09-Jun-2025 11:21:52 1 4746.0000 CHIX 08512085100059061-120000S5K20250609
09-Jun-2025 11:22:03 5 4746.0000 CHIX 08512085100059061-120000S5X20250609
09-Jun-2025 11:22:50 1 4746.0000 CHIX 06262062600061996-120000S7K20250609
09-Jun-2025 11:24:30 70 4746.0000 CHIX 08512085100061916-120000SBQ20250609
09-Jun-2025 11:24:30 75 4746.0000 BATE 08492084900054998-20000KT920250609
09-Jun-2025 11:45:11 447 4746.0000 BATE 08492084900055959-20000M6P20250609
09-Jun-2025 11:45:11 60 4746.0000 CHIX 08512085100061916-120000TX020250609
09-Jun-2025 11:46:27 402 4746.0000 BATE 08492084900055959-20000MAP20250609
09-Jun-2025 11:49:27 165 4746.0000 CHIX 08512085100061916-120000UCW20250609
09-Jun-2025 11:50:09 12 4746.0000 CHIX 08512085100061916-120000UEM20250609
09-Jun-2025 11:50:55 2 4746.0000 CHIX 08512085100061916-120000UFB20250609
09-Jun-2025 12:54:53 15 4746.0000 XLON 07002070000107954-E0NMCvJ7kHxv20250609
09-Jun-2025 12:54:53 262 4746.0000 XLON 05002050000107834-E0NMCvJ7kHxz20250609
09-Jun-2025 12:54:53 124 4746.0000 XLON 07002070000107642-E0NMCvJ7kHxx20250609
09-Jun-2025 12:54:53 124 4746.0000 XLON 07002070000107955-E0NMCvJ7kHy120250609
09-Jun-2025 12:54:53 27 4746.0000 XLON 07002070000094335-E0NMCvJ7kHxn20250609
09-Jun-2025 12:54:53 527 4746.0000 XLON 05002050000097975-E0NMCvJ7kHxr20250609
09-Jun-2025 12:54:53 487 4746.0000 XLON 07002070000097694-E0NMCvJ7kHxp20250609
09-Jun-2025 12:54:53 124 4746.0000 XLON 05002050000106910-E0NMCvJ7kHxt20250609
09-Jun-2025 12:54:53 153 4746.0000 CHIX 08512085100088001-1200010J120250609
09-Jun-2025 12:54:53 85 4746.0000 XLON 05002050000091776-E0NMCvJ7kHxd20250609
09-Jun-2025 12:54:53 62 4746.0000 XLON 07002070000089398-E0NMCvJ7kHxb20250609
09-Jun-2025 12:54:53 73 4746.0000 XLON 05002050000091776-E0NMCvJ7kHxf20250609
09-Jun-2025 12:54:53 50 4746.0000 CHIX 08512085100088001-1200010J020250609
09-Jun-2025 12:54:53 164 4746.0000 BATE 06242062400074074-20000RNP20250609
09-Jun-2025 13:02:59 47 4746.0000 BATE 06242062400074074-20000SCR20250609
09-Jun-2025 13:02:59 215 4746.0000 CHIX 08512085100088001-1200011C920250609
09-Jun-2025 13:02:59 366 4746.0000 BATE 06242062400074074-20000SCS20250609
09-Jun-2025 13:03:00 3 4746.0000 XLON 07002070000108414-E0NMCvJ7kN2R20250609
09-Jun-2025 13:03:00 58 4746.0000 XLON 07002070000108414-E0NMCvJ7kN2P20250609
09-Jun-2025 13:03:23 74 4746.0000 BATE 06242062400074074-20000SDI20250609
09-Jun-2025 13:03:23 440 4746.0000 XLON 07002070000108414-E0NMCvJ7kNM520250609
09-Jun-2025 13:03:23 110 4746.0000 XLON 07002070000108414-E0NMCvJ7kNM720250609
09-Jun-2025 13:03:40 13 4746.0000 XLON 07002070000108414-E0NMCvJ7kNTw20250609
09-Jun-2025 13:03:40 58 4746.0000 XLON 05002050000108968-E0NMCvJ7kNTy20250609
09-Jun-2025 13:03:40 595 4746.0000 XLON 05002050000108968-E0NMCvJ7kNU320250609
09-Jun-2025 13:03:40 133 4746.0000 BATE 08492084900082654-20000SEH20250609
09-Jun-2025 13:03:40 8 4746.0000 BATE 08492084900082654-20000SEI20250609
09-Jun-2025 13:03:40 165 4746.0000 BATE 08492084900082654-20000SEJ20250609
09-Jun-2025 13:03:40 163 4746.0000 BATE 08492084900082654-20000SEL20250609
09-Jun-2025 13:03:40 15 4746.0000 XLON 07002070000111117-E0NMCvJ7kNU920250609
09-Jun-2025 13:03:40 801 4746.0000 CHIX 08512085100088001-1200011E720250609
09-Jun-2025 13:03:40 191 4746.0000 XLON 05002050000110970-E0NMCvJ7kNUJ20250609
09-Jun-2025 13:03:40 75 4746.0000 XLON 07002070000111117-E0NMCvJ7kNUF20250609
09-Jun-2025 13:03:40 90 4746.0000 XLON 07002070000110859-E0NMCvJ7kNU520250609
09-Jun-2025 13:03:40 691 4746.0000 BATE 06242062400074074-20000SEF20250609
09-Jun-2025 13:03:40 87 4746.0000 BATE 08492084900082654-20000SEG20250609
09-Jun-2025 13:03:40 78 4746.0000 XLON 05002050000110739-E0NMCvJ7kNU720250609
09-Jun-2025 13:04:21 159 4746.0000 BATE 08492084900082654-20000SH220250609
09-Jun-2025 13:04:40 69 4746.0000 BATE 08492084900082654-20000SI420250609
09-Jun-2025 13:04:43 397 4746.0000 XLON 05002050000111723-E0NMCvJ7kO7b20250609
09-Jun-2025 13:04:44 11 4746.0000 BATE 08492084900082654-20000SI820250609
09-Jun-2025 13:08:36 58 4746.0000 BATE 08492084900082654-20000SVT20250609
09-Jun-2025 13:09:31 17 4746.0000 CHIX 08512085100088001-1200011YO20250609
09-Jun-2025 13:09:31 174 4746.0000 CHIX 06262062600092827-1200011YP20250609
09-Jun-2025 13:15:48 369 4746.0000 CHIX 06262062600092827-1200012GW20250609
09-Jun-2025 13:15:48 97 4746.0000 CHIX 08512085100095627-1200012GY20250609
09-Jun-2025 13:15:48 260 4746.0000 CHIX 08512085100099511-1200012H020250609
09-Jun-2025 13:15:48 19 4746.0000 CHIX 08512085100095627-1200012GX20250609
09-Jun-2025 13:17:00 27 4746.0000 BATE 08492084900082654-20000TGQ20250609
09-Jun-2025 13:17:31 14 4746.0000 BATE 08492084900082654-20000TI320250609
09-Jun-2025 13:18:10 261 4746.0000 XLON 05002050000111723-E0NMCvJ7kWBT20250609
09-Jun-2025 13:18:10 223 4746.0000 XLON 05002050000112312-E0NMCvJ7kWBX20250609
09-Jun-2025 13:18:10 53 4746.0000 XLON 05002050000112312-E0NMCvJ7kWBZ20250609
09-Jun-2025 13:18:10 933 4746.0000 CHIX 08512085100099894-1200012N120250609
09-Jun-2025 13:18:10 50 4744.0000 XLON 05002050000117312-E0NMCvJ7kWEU20250609
09-Jun-2025 13:18:10 88 4744.0000 XLON 05002050000117312-E0NMCvJ7kWEW20250609
09-Jun-2025 13:18:10 230 4744.0000 XLON 05002050000117312-E0NMCvJ7kWEY20250609
09-Jun-2025 13:18:10 16 4744.0000 CHIX 06262062600100589-1200012N620250609
09-Jun-2025 13:18:10 387 4744.0000 XLON 05002050000117312-E0NMCvJ7kWEM20250609
09-Jun-2025 13:18:10 188 4744.0000 XLON 05002050000117312-E0NMCvJ7kWEO20250609
09-Jun-2025 13:18:10 54 4744.0000 XLON 05002050000117312-E0NMCvJ7kWEQ20250609
09-Jun-2025 13:18:10 47 4744.0000 XLON 05002050000117312-E0NMCvJ7kWES20250609
09-Jun-2025 13:18:10 287 4744.0000 XLON 07002070000111868-E0NMCvJ7kWCg20250609
09-Jun-2025 13:18:10 732 4744.0000 CHIX 08512085100095622-1200012N420250609
09-Jun-2025 13:18:10 26 4744.0000 BATE 06242062400090231-20000TJL20250609
09-Jun-2025 13:18:10 73 4744.0000 BATE 06242062400090231-20000TJM20250609
09-Jun-2025 13:18:10 605 4746.0000 BATE 08492084900082654-20000TJ820250609
09-Jun-2025 13:18:10 66 4746.0000 BATE 08492084900089423-20000TJ920250609
09-Jun-2025 13:18:10 339 4744.0000 XLON 07002070000111868-E0NMCvJ7kWCe20250609
09-Jun-2025 13:18:10 824 4744.0000 BATE 06242062400085617-20000TJG20250609
09-Jun-2025 13:18:10 28 4744.0000 CHIX 06262062600100589-1200012N720250609
09-Jun-2025 13:18:10 28 4744.0000 CHIX 06262062600100589-1200012N820250609
09-Jun-2025 13:18:11 28 4744.0000 CHIX 06262062600100595-1200012NA20250609
09-Jun-2025 13:18:11 149 4744.0000 CHIX 06262062600100595-1200012NB20250609
09-Jun-2025 13:18:11 46 4744.0000 XLON 05002050000117325-E0NMCvJ7kWHY20250609
09-Jun-2025 13:18:11 52 4744.0000 XLON 05002050000117325-E0NMCvJ7kWHa20250609
09-Jun-2025 13:18:11 188 4744.0000 XLON 05002050000117325-E0NMCvJ7kWHc20250609
09-Jun-2025 13:18:11 23 4744.0000 CHIX 06262062600100595-1200012N920250609
09-Jun-2025 13:18:11 75 4744.0000 XLON 05002050000117325-E0NMCvJ7kWHU20250609
09-Jun-2025 13:18:11 387 4744.0000 XLON 05002050000117325-E0NMCvJ7kWHW20250609
09-Jun-2025 13:18:12 24 4744.0000 BATE 08492084900089861-20000TJW20250609
09-Jun-2025 13:18:12 387 4744.0000 XLON 05002050000117330-E0NMCvJ7kWK520250609
09-Jun-2025 13:18:12 51 4744.0000 XLON 05002050000117330-E0NMCvJ7kWK720250609
09-Jun-2025 13:18:12 141 4744.0000 XLON 05002050000117330-E0NMCvJ7kWK920250609
09-Jun-2025 13:18:12 29 4744.0000 BATE 08492084900089861-20000TJU20250609
09-Jun-2025 13:18:12 29 4744.0000 BATE 08492084900089861-20000TJV20250609
09-Jun-2025 13:18:12 53 4744.0000 XLON 05002050000117330-E0NMCvJ7kWKB20250609
09-Jun-2025 13:18:12 27 4744.0000 CHIX 06262062600100609-1200012NC20250609
09-Jun-2025 13:18:12 24 4744.0000 CHIX 06262062600100609-1200012ND20250609
09-Jun-2025 13:20:51 265 4744.0000 BATE 06242062400090268-20000TU620250609
09-Jun-2025 13:20:53 59 4744.0000 CHIX 08512085100100857-1200012XC20250609
09-Jun-2025 13:20:53 86 4744.0000 BATE 06242062400090268-20000TUG20250609
09-Jun-2025 13:20:53 55 4744.0000 BATE 06242062400091445-20000TUH20250609
09-Jun-2025 13:20:53 315 4744.0000 XLON 07002070000117443-E0NMCvJ7kXgY20250609
09-Jun-2025 13:20:53 90 4744.0000 CHIX 06262062600101236-1200012XD20250609
09-Jun-2025 13:20:53 418 4744.0000 CHIX 08512085100100735-1200012XB20250609
09-Jun-2025 13:20:53 450 4744.0000 BATE 06242062400090268-20000TUF20250609
09-Jun-2025 13:20:53 100 4744.0000 XLON 07002070000117443-E0NMCvJ7kXgT20250609
09-Jun-2025 13:20:54 28 4744.0000 BATE 06242062400091462-20000TUL20250609
09-Jun-2025 13:20:54 277 4744.0000 XLON 07002070000118590-E0NMCvJ7kXhS20250609
09-Jun-2025 13:20:54 34 4744.0000 XLON 07002070000118590-E0NMCvJ7kXhU20250609
09-Jun-2025 13:20:54 290 4744.0000 XLON 07002070000118590-E0NMCvJ7kXhW20250609
09-Jun-2025 13:20:54 23 4744.0000 BATE 06242062400091462-20000TUK20250609
09-Jun-2025 13:20:54 13 4744.0000 CHIX 08512085100101898-1200012XF20250609
09-Jun-2025 13:20:55 532 4744.0000 BATE 06242062400091467-20000TUR20250609
09-Jun-2025 13:25:51 4 4744.0000 CHIX 06262062600101814-12000139Y20250609
09-Jun-2025 13:26:17 87 4744.0000 BATE 06242062400091467-20000U7820250609
09-Jun-2025 13:29:25 50 4746.0000 XLON 07002070000121954-E0NMCvJ7kcGM20250609
09-Jun-2025 13:29:25 28 4746.0000 CHIX 08512085100104957-1200013MO20250609
09-Jun-2025 13:29:25 26 4746.0000 CHIX 08512085100104957-1200013MP20250609
09-Jun-2025 13:29:25 27 4746.0000 CHIX 08512085100104957-1200013MQ20250609
09-Jun-2025 13:29:25 290 4746.0000 XLON 07002070000121954-E0NMCvJ7kcGE20250609
09-Jun-2025 13:29:25 48 4746.0000 XLON 07002070000121954-E0NMCvJ7kcGG20250609
09-Jun-2025 13:29:25 89 4746.0000 XLON 07002070000121954-E0NMCvJ7kcGI20250609
09-Jun-2025 13:29:25 47 4746.0000 XLON 07002070000121954-E0NMCvJ7kcGK20250609
09-Jun-2025 13:29:25 584 4746.0000 BATE 08492084900094418-D20000UH620250609
09-Jun-2025 13:29:25 29 4746.0000 BATE 06242062400094880-20000UH720250609
09-Jun-2025 13:29:25 29 4746.0000 BATE 06242062400094880-20000UH820250609
09-Jun-2025 13:29:26 27 4746.0000 CHIX 06262062600104829-1200013MS20250609
09-Jun-2025 13:29:26 53 4746.0000 XLON 07002070000121957-E0NMCvJ7kcHV20250609
09-Jun-2025 13:29:26 89 4746.0000 XLON 07002070000121957-E0NMCvJ7kcHX20250609
09-Jun-2025 13:29:26 83 4746.0000 XLON 07002070000121957-E0NMCvJ7kcHZ20250609
09-Jun-2025 13:29:26 26 4746.0000 CHIX 06262062600104829-1200013MR20250609
09-Jun-2025 13:29:26 72 4746.0000 XLON 07002070000121957-E0NMCvJ7kcHP20250609
09-Jun-2025 13:29:26 290 4746.0000 XLON 07002070000121957-E0NMCvJ7kcHR20250609
09-Jun-2025 13:29:26 247 4746.0000 XLON 07002070000121957-E0NMCvJ7kcHT20250609
09-Jun-2025 13:29:26 24 4746.0000 BATE 06242062400094883-20000UHA20250609
09-Jun-2025 13:29:26 29 4746.0000 BATE 06242062400094883-20000UHB20250609
09-Jun-2025 13:29:26 73 4746.0000 BATE 06242062400094883-20000UHC20250609
09-Jun-2025 13:29:26 51 4746.0000 XLON 07002070000121957-E0NMCvJ7kcHN20250609
09-Jun-2025 13:29:27 24 4746.0000 BATE 08492084900094438-20000UHH20250609
09-Jun-2025 13:29:27 52 4746.0000 XLON 07002070000121970-E0NMCvJ7kcKg20250609
09-Jun-2025 13:29:27 134 4745.0000 CHIX 06262062600104843-E200013N220250609
09-Jun-2025 13:29:27 23 4746.0000 CHIX 06262062600104843-1200013N320250609
09-Jun-2025 13:29:27 25 4746.0000 CHIX 06262062600104843-1200013N420250609
09-Jun-2025 13:29:27 28 4746.0000 BATE 08492084900094438-20000UHI20250609
09-Jun-2025 13:29:27 46 4746.0000 XLON 07002070000121970-E0NMCvJ7kcKa20250609
09-Jun-2025 13:29:27 290 4746.0000 XLON 07002070000121970-E0NMCvJ7kcKc20250609
09-Jun-2025 13:29:27 247 4746.0000 XLON 07002070000121970-E0NMCvJ7kcKe20250609
09-Jun-2025 13:29:28 290 4746.0000 XLON 05002050000121874-E0NMCvJ7kcLi20250609
09-Jun-2025 13:29:28 77 4746.0000 XLON 05002050000121874-E0NMCvJ7kcLk20250609
09-Jun-2025 13:29:28 247 4746.0000 XLON 05002050000121874-E0NMCvJ7kcLm20250609
09-Jun-2025 13:29:28 44 4746.0000 XLON 05002050000121874-E0NMCvJ7kcLo20250609
09-Jun-2025 13:29:28 2 4746.0000 BATE 06242062400094893-20000UHY20250609
09-Jun-2025 13:29:28 2 4746.0000 BATE 06242062400094893-20000UHZ20250609
09-Jun-2025 13:29:28 25 4746.0000 BATE 06242062400094893-20000UI020250609
09-Jun-2025 13:29:28 29 4746.0000 BATE 06242062400094893-20000UI120250609
09-Jun-2025 13:29:28 45 4746.0000 XLON 05002050000121874-E0NMCvJ7kcLq20250609
09-Jun-2025 13:29:28 26 4746.0000 CHIX 06262062600104845-1200013NV20250609
09-Jun-2025 13:29:28 23 4746.0000 CHIX 06262062600104845-1200013NW20250609
09-Jun-2025 13:29:29 247 4746.0000 XLON 07002070000121984-E0NMCvJ7kcMn20250609
09-Jun-2025 13:29:29 290 4746.0000 XLON 07002070000121984-E0NMCvJ7kcMl20250609
09-Jun-2025 13:29:30 290 4746.0000 XLON 07002070000121991-E0NMCvJ7kcPi20250609
09-Jun-2025 13:29:30 182 4746.0000 XLON 07002070000121991-E0NMCvJ7kcPk20250609
09-Jun-2025 13:29:31 290 4746.0000 XLON 05002050000121895-E0NMCvJ7kcQL20250609
09-Jun-2025 13:29:31 498 4746.0000 CHIX 08512085100104991-E200013O120250609
09-Jun-2025 13:29:32 290 4746.0000 XLON 07002070000122014-E0NMCvJ7kcRL20250609
09-Jun-2025 13:29:32 54 4746.0000 XLON 07002070000122014-E0NMCvJ7kcRN20250609
09-Jun-2025 13:29:32 51 4746.0000 XLON 07002070000122014-E0NMCvJ7kcRP20250609
09-Jun-2025 13:29:32 29 4746.0000 BATE 08492084900094468-20000UI220250609
09-Jun-2025 13:29:32 26 4746.0000 BATE 08492084900094468-20000UI320250609
09-Jun-2025 13:29:32 182 4746.0000 XLON 07002070000122014-E0NMCvJ7kcRR20250609
09-Jun-2025 13:29:32 26 4746.0000 CHIX 08512085100105009-1200013O220250609
09-Jun-2025 13:29:32 24 4746.0000 CHIX 08512085100105009-1200013O320250609
09-Jun-2025 13:29:33 290 4746.0000 XLON 05002050000121919-E0NMCvJ7kcTR20250609
09-Jun-2025 13:29:33 131 4746.0000 XLON 05002050000121919-E0NMCvJ7kcTT20250609
09-Jun-2025 13:29:33 51 4746.0000 XLON 05002050000121919-E0NMCvJ7kcTV20250609
09-Jun-2025 13:29:33 29 4746.0000 BATE 06242062400094930-20000UI720250609
09-Jun-2025 13:29:33 26 4746.0000 BATE 06242062400094930-20000UI820250609
09-Jun-2025 13:29:33 46 4746.0000 XLON 05002050000121919-E0NMCvJ7kcTP20250609
09-Jun-2025 13:29:36 88 4746.0000 XLON 07002070000122038-E0NMCvJ7kcXL20250609
09-Jun-2025 13:29:36 290 4746.0000 XLON 07002070000122038-E0NMCvJ7kcXN20250609
09-Jun-2025 13:29:36 53 4746.0000 XLON 07002070000122038-E0NMCvJ7kcXP20250609
09-Jun-2025 13:29:39 228 4746.0000 BATE 08492084900094515-20000UIJ20250609
09-Jun-2025 13:29:39 1236 4746.0000 BATE 08492084900094519-D20000UIK20250609
09-Jun-2025 13:29:39 1231 4746.0000 CHIX 06262062600104927-E200013OS20250609
09-Jun-2025 13:29:39 382 4746.0000 BATE 08492084900094515-D20000UII20250609
09-Jun-2025 13:29:40 222 4746.0000 XLON 05002050000121959-E0NMCvJ7kcb320250609
09-Jun-2025 13:29:40 49 4746.0000 XLON 05002050000121959-E0NMCvJ7kcb520250609
09-Jun-2025 13:29:40 1124 4746.0000 CHIX 08512085100105052-E200013OV20250609
09-Jun-2025 13:29:40 185 4746.0000 BATE 06242062400094974-20000UIQ20250609
09-Jun-2025 13:29:41 23 4746.0000 CHIX 08512085100105054-1200013OY20250609
09-Jun-2025 13:29:42 88 4746.0000 XLON 05002050000121969-E0NMCvJ7kcc520250609
09-Jun-2025 13:29:42 182 4746.0000 XLON 05002050000121969-E0NMCvJ7kcc720250609
09-Jun-2025 13:29:45 664 4746.0000 BATE 08492084900094550-D20000UIW20250609
09-Jun-2025 13:29:54 644 4746.0000 BATE 06242062400095075-D20000UJ720250609
09-Jun-2025 13:30:22 426 4746.0000 XLON 05002050000122290-E0NMCvJ7kdB920250609
09-Jun-2025 13:30:23 361 4744.0000 BATE 06242062400091475-20000ULD20250609
09-Jun-2025 13:30:23 1043 4744.0000 CHIX 06262062600101814-1200013RP20250609
09-Jun-2025 13:30:23 353 4744.0000 BATE 06242062400091467-20000ULC20250609
09-Jun-2025 13:30:23 437 4744.0000 XLON 07002070000118599-E0NMCvJ7kdBX20250609
09-Jun-2025 13:30:24 1 4744.0000 BATE 06242062400095348-20000ULO20250609
09-Jun-2025 13:30:24 29 4744.0000 CHIX 08512085100105493-1200013RY20250609
09-Jun-2025 13:31:52 29 4746.0000 CHIX 08512085100106175-1200013WI20250609
09-Jun-2025 13:33:52 29 4746.0000 BATE 08492084900096286-20000UV920250609
09-Jun-2025 13:33:52 60 4746.0000 BATE 08492084900096286-20000UVA20250609
09-Jun-2025 13:33:52 479 4746.0000 CHIX 08512085100106972-E2000142I20250609
09-Jun-2025 13:33:52 675 4746.0000 BATE 08492084900096403-D20000UW120250609
09-Jun-2025 13:33:52 28 4746.0000 BATE 08492084900096371-20000UVQ20250609
09-Jun-2025 13:33:52 685 4746.0000 CHIX 06262062600106819-E2000142220250609
09-Jun-2025 13:33:52 28 4746.0000 BATE 08492084900096286-20000UVB20250609
09-Jun-2025 13:33:52 28 4746.0000 CHIX 08512085100106853-12000141A20250609
09-Jun-2025 13:33:52 100 4746.0000 CHIX 08512085100106853-12000141C20250609
09-Jun-2025 13:33:52 24 4746.0000 CHIX 08512085100106853-12000141B20250609
09-Jun-2025 13:34:01 547 4746.0000 BATE 08492084900096466-D20000UWE20250609
09-Jun-2025 13:34:47 521 4746.0000 XLON 07002070000124330-E0NMCvJ7kfwL20250609
09-Jun-2025 13:35:22 591 4746.0000 XLON 07002070000124596-E0NMCvJ7kgG920250609
09-Jun-2025 13:35:22 88 4746.0000 XLON 07002070000124596-E0NMCvJ7kgGB20250609
09-Jun-2025 13:35:22 24 4746.0000 CHIX 08512085100107498-12000146E20250609
09-Jun-2025 13:35:25 1151 4746.0000 BATE 06242062400097492-D20000UYX20250609
09-Jun-2025 13:36:04 889 4746.0000 CHIX 06262062600107661-E2000147520250609
09-Jun-2025 13:36:23 81 4746.0000 XLON 05002050000124911-E0NMCvJ7kgqH20250609
09-Jun-2025 13:36:23 381 4746.0000 XLON 05002050000124911-E0NMCvJ7kgqK20250609
09-Jun-2025 13:36:28 517 4746.0000 BATE 06242062400097893-20000V0320250609
09-Jun-2025 13:36:28 293 4746.0000 BATE 06242062400097893-20000V0220250609
09-Jun-2025 13:36:28 101 4746.0000 XLON 05002050000124911-E0NMCvJ7kgrf20250609
09-Jun-2025 13:36:29 837 4746.0000 BATE 06242062400097910-D20000V0420250609
09-Jun-2025 13:38:42 554 4746.0000 XLON 05002050000125854-E0NMCvJ7kiK620250609
09-Jun-2025 13:38:42 119 4746.0000 CHIX 06262062600108611-1200014GR20250609
09-Jun-2025 13:38:42 131 4746.0000 BATE 08492084900098038-20000V6W20250609
09-Jun-2025 13:38:42 563 4746.0000 XLON 05002050000125620-E0NMCvJ7kiKC20250609
09-Jun-2025 13:38:42 171 4746.0000 CHIX 06262062600108422-1200014GO20250609
09-Jun-2025 13:38:42 1037 4746.0000 XLON 07002070000125749-E0NMCvJ7kiKA20250609
09-Jun-2025 13:38:42 18 4746.0000 CHIX 06262062600108611-1200014GQ20250609
09-Jun-2025 13:38:42 1544 4746.0000 BATE 08492084900098038-20000V6V20250609
09-Jun-2025 13:38:42 636 4746.0000 BATE 06242062400098127-20000V6T20250609
09-Jun-2025 13:38:42 33 4746.0000 XLON 07002070000125749-E0NMCvJ7kiK820250609
09-Jun-2025 13:38:45 733 4746.0000 BATE 08492084900098038-20000V7220250609
09-Jun-2025 13:38:46 28 4746.0000 BATE 06242062400098760-20000V7420250609
09-Jun-2025 13:38:46 26 4746.0000 BATE 06242062400098760-20000V7520250609
09-Jun-2025 13:39:47 3 4746.0000 BATE 06242062400099145-20000VB820250609
09-Jun-2025 13:39:47 619 4746.0000 BATE 08492084900098681-D20000VB620250609
09-Jun-2025 13:39:47 1254 4746.0000 BATE 06242062400099145-D20000VB720250609
09-Jun-2025 13:40:30 429 4746.0000 BATE 08492084900098889-20000VD920250609
09-Jun-2025 13:40:35 260 4746.0000 BATE 08492084900098889-20000VDT20250609
09-Jun-2025 13:40:35 476 4746.0000 BATE 08492084900098913-20000VDU20250609
09-Jun-2025 13:40:35 101 4746.0000 CHIX 08512085100109378-1200014Q820250609
09-Jun-2025 13:40:35 364 4746.0000 XLON 07002070000126503-E0NMCvJ7kjQ820250609
09-Jun-2025 13:40:35 324 4746.0000 XLON 07002070000126503-E0NMCvJ7kjQD20250609
09-Jun-2025 13:41:26 203 4746.0000 XLON 05002050000126671-E0NMCvJ7kjuN20250609
09-Jun-2025 13:41:26 53 4746.0000 XLON 07002070000126822-E0NMCvJ7kjxB20250609
09-Jun-2025 13:41:26 100 4746.0000 XLON 07002070000126822-E0NMCvJ7kjx920250609
09-Jun-2025 13:41:26 364 4746.0000 XLON 05002050000126671-E0NMCvJ7kjuP20250609
09-Jun-2025 13:41:26 48 4746.0000 XLON 07002070000126822-E0NMCvJ7kjxD20250609
09-Jun-2025 13:42:24 614 4746.0000 BATE 08492084900099604-20000VK520250609
09-Jun-2025 13:42:24 2 4746.0000 XLON 05002050000127047-E0NMCvJ7kkRH20250609
09-Jun-2025 13:42:30 139 4746.0000 BATE 08492084900099604-20000VKJ20250609
09-Jun-2025 13:43:55 473 4746.0000 XLON 05002050000127047-E0NMCvJ7klXU20250609
09-Jun-2025 13:43:55 70 4746.0000 CHIX 08512085100110420-12000155O20250609
09-Jun-2025 13:43:55 46 4746.0000 BATE 08492084900099604-20000VQF20250609
09-Jun-2025 13:43:55 684 4746.0000 BATE 08492084900099814-20000VQG20250609
09-Jun-2025 13:43:55 29 4746.0000 BATE 08492084900099604-20000VQE20250609
09-Jun-2025 13:43:55 544 4746.0000 XLON 05002050000127047-E0NMCvJ7klXS20250609
09-Jun-2025 13:44:10 91 4746.0000 BATE 06242062400100639-20000VR720250609
09-Jun-2025 13:44:30 172 4746.0000 BATE 06242062400100639-20000VS220250609
09-Jun-2025 13:45:10 594 4746.0000 BATE 06242062400100639-20000VTR20250609
09-Jun-2025 13:45:10 290 4746.0000 XLON 05002050000127994-E0NMCvJ7km6z20250609
09-Jun-2025 13:45:10 427 4746.0000 XLON 05002050000127994-E0NMCvJ7km7120250609
09-Jun-2025 13:45:10 59 4746.0000 BATE 06242062400100869-20000VTT20250609
09-Jun-2025 13:45:10 150 4746.0000 XLON 05002050000127704-E0NMCvJ7km6x20250609
09-Jun-2025 13:45:10 24 4746.0000 BATE 06242062400100869-20000VTS20250609
09-Jun-2025 13:45:11 20 4746.0000 BATE 06242062400100869-20000VTW20250609
09-Jun-2025 13:45:22 27 4746.0000 XLON 07002070000128357-E0NMCvJ7kmDu20250609
09-Jun-2025 13:45:30 74 4746.0000 BATE 06242062400101163-20000VV220250609
09-Jun-2025 13:45:53 4 4746.0000 BATE 06242062400101163-20000VWB20250609
09-Jun-2025 14:47:45 7 4746.0000 XLON 05002050000156695-E0NMCvJ7lfkp20250609
09-Jun-2025 14:47:45 390 4746.0000 XLON 07002070000153801-E0NMCvJ7lfkh20250609
09-Jun-2025 14:47:45 1316 4746.0000 XLON 05002050000128656-E0NMCvJ7lfkd20250609
09-Jun-2025 14:47:45 391 4746.0000 XLON 07002070000154432-E0NMCvJ7lfkj20250609
09-Jun-2025 14:47:45 128 4746.0000 XLON 05002050000147285-E0NMCvJ7lfkl20250609
09-Jun-2025 14:48:12 1 4746.0000 XLON 07002070000160541-E0NMCvJ7lgMo20250609
09-Jun-2025 14:48:12 936 4746.0000 BATE 08492084900118769-2000144P20250609
09-Jun-2025 14:48:12 926 4746.0000 CHIX 06262062600132053-120001F8V20250609
09-Jun-2025 14:48:12 778 4746.0000 BATE 08492084900118769-2000144O20250609
09-Jun-2025 14:48:12 369 4746.0000 BATE 06242062400129600-2000144Q20250609
09-Jun-2025 14:48:12 1 4746.0000 XLON 05002050000157222-E0NMCvJ7lgMk20250609
09-Jun-2025 14:48:12 6 4746.0000 XLON 05002050000159724-E0NMCvJ7lgMm20250609
09-Jun-2025 14:48:12 24 4746.0000 XLON 07002070000162122-E0NMCvJ7lgMq20250609
09-Jun-2025 14:48:12 40 4746.0000 CHIX 06262062600139131-120001F8W20250609
09-Jun-2025 14:48:13 60 4746.0000 BATE 06242062400130217-2000145A20250609
09-Jun-2025 14:48:13 340 4746.0000 XLON 05002050000163878-E0NMCvJ7lgQO20250609
09-Jun-2025 14:48:13 1160 4746.0000 CHIX 08512085100139893-E20001F9520250609
09-Jun-2025 14:48:13 173 4746.0000 BATE 06242062400129600-2000144S20250609
09-Jun-2025 14:48:13 351 4745.0000 BATE 06242062400130217-D2000145820250609
09-Jun-2025 14:48:13 114 4746.0000 BATE 06242062400130217-2000145920250609
09-Jun-2025 14:48:13 636 4746.0000 CHIX 06262062600139131-120001F8X20250609
09-Jun-2025 14:48:13 159 4746.0000 XLON 05002050000163166-E0NMCvJ7lgMu20250609
09-Jun-2025 14:48:13 90 4746.0000 CHIX 06262062600139131-120001F8Y20250609
09-Jun-2025 14:48:13 83 4746.0000 BATE 06242062400129600-2000144R20250609
09-Jun-2025 14:48:13 2 4746.0000 XLON 05002050000162762-E0NMCvJ7lgMs20250609
09-Jun-2025 14:48:14 755 4746.0000 CHIX 08512085100139898-E20001F9820250609
09-Jun-2025 14:48:14 195 4746.0000 BATE 06242062400130232-D2000145F20250609
09-Jun-2025 14:48:14 234 4746.0000 BATE 06242062400130232-D2000145G20250609
09-Jun-2025 14:48:14 2 4746.0000 BATE 06242062400130232-2000145H20250609
09-Jun-2025 14:48:14 340 4746.0000 XLON 07002070000163942-E0NMCvJ7lgRQ20250609
09-Jun-2025 14:48:15 1236 4746.0000 BATE 06242062400130239-D2000145M20250609
09-Jun-2025 14:48:16 68 4746.0000 XLON 07002070000163953-E0NMCvJ7lgU620250609
09-Jun-2025 14:48:16 211 4746.0000 XLON 07002070000163953-E0NMCvJ7lgU820250609
09-Jun-2025 14:49:21 639 4746.0000 BATE 06242062400130273-200014BV20250609
09-Jun-2025 14:50:50 152 4746.0000 CHIX 06262062600140565-120001FSY20250609
09-Jun-2025 14:50:50 109 4746.0000 BATE 08492084900129904-200014MK20250609
09-Jun-2025 14:50:50 330 4746.0000 XLON 07002070000163976-E0NMCvJ7liwm20250609
09-Jun-2025 14:50:50 304 4746.0000 BATE 08492084900129904-200014MJ20250609
09-Jun-2025 14:50:50 267 4746.0000 XLON 07002070000163976-E0NMCvJ7liwe20250609
09-Jun-2025 14:50:50 5 4746.0000 BATE 06242062400130273-200014MG20250609
09-Jun-2025 14:50:50 9 4746.0000 BATE 08492084900129904-200014MI20250609
09-Jun-2025 14:50:50 238 4746.0000 BATE 06242062400130273-200014MH20250609
09-Jun-2025 14:52:45 222 4746.0000 XLON 07002070000163976-E0NMCvJ7lker20250609
09-Jun-2025 14:52:46 10 4746.0000 BATE 08492084900129904-200014X220250609
09-Jun-2025 14:52:46 169 4746.0000 CHIX 06262062600141697-120001G5N20250609
09-Jun-2025 14:52:47 366 4746.0000 XLON 07002070000165860-E0NMCvJ7lkib20250609
09-Jun-2025 14:52:47 59 4746.0000 XLON 07002070000166250-E0NMCvJ7lkid20250609
09-Jun-2025 14:52:47 100 4746.0000 BATE 08492084900131725-200014X520250609
09-Jun-2025 14:52:47 732 4746.0000 BATE 06242062400131613-200014X420250609
09-Jun-2025 14:52:47 210 4746.0000 XLON 07002070000166706-E0NMCvJ7lkjv20250609
09-Jun-2025 14:52:47 138 4746.0000 XLON 07002070000166706-E0NMCvJ7lkjx20250609
09-Jun-2025 14:53:06 234 4746.0000 BATE 08492084900131873-D200014YK20250609
09-Jun-2025 14:53:06 340 4746.0000 XLON 07002070000166871-E0NMCvJ7lkyZ20250609
09-Jun-2025 14:53:12 340 4746.0000 XLON 07002070000166913-E0NMCvJ7ll3C20250609
09-Jun-2025 14:53:12 51 4746.0000 XLON 07002070000166913-E0NMCvJ7ll3E20250609
09-Jun-2025 14:53:12 1236 4746.0000 BATE 08492084900131921-D200014Z120250609
09-Jun-2025 14:53:47 58 4746.0000 XLON 07002070000167244-E0NMCvJ7llXd20250609
09-Jun-2025 14:53:47 204 4746.0000 CHIX 08512085100142817-120001G9W20250609
09-Jun-2025 14:53:48 3 4746.0000 XLON 07002070000167248-E0NMCvJ7llYy20250609
09-Jun-2025 14:53:48 6 4746.0000 XLON 07002070000167248-E0NMCvJ7llZ020250609
09-Jun-2025 14:53:49 11 4744.0000 BATE 08492084900129321-2000151P20250609
09-Jun-2025 14:53:49 43 4744.0000 XLON 05002050000163928-E0NMCvJ7llZz20250609
09-Jun-2025 14:53:49 16 4744.0000 XLON 05002050000163928-E0NMCvJ7lla120250609
09-Jun-2025 14:53:50 319 4744.0000 BATE 08492084900129321-2000151T20250609
09-Jun-2025 14:54:20 43 4746.0000 BATE 06242062400133447-2000154N20250609
09-Jun-2025 14:54:20 29 4746.0000 BATE 06242062400133447-2000154O20250609
09-Jun-2025 14:54:20 83 4746.0000 BATE 06242062400133447-2000154P20250609
09-Jun-2025 14:54:20 28 4746.0000 BATE 06242062400133447-2000154Q20250609
09-Jun-2025 14:54:20 33 4746.0000 BATE 06242062400133447-2000154R20250609
09-Jun-2025 14:54:21 24 4746.0000 BATE 06242062400133463-2000155420250609
09-Jun-2025 14:54:21 24 4746.0000 BATE 06242062400133463-2000155520250609
09-Jun-2025 14:54:21 134 4746.0000 BATE 06242062400133463-2000155320250609
09-Jun-2025 14:54:22 24 4746.0000 BATE 06242062400133478-2000155920250609
09-Jun-2025 14:54:22 24 4746.0000 BATE 06242062400133478-2000155A20250609
09-Jun-2025 14:54:22 80 4746.0000 BATE 06242062400133478-2000155820250609
09-Jun-2025 14:54:23 29 4746.0000 BATE 08492084900132518-2000155B20250609
09-Jun-2025 14:54:23 30 4746.0000 BATE 08492084900132518-2000155C20250609
09-Jun-2025 14:54:24 30 4746.0000 BATE 08492084900132539-2000155O20250609
09-Jun-2025 14:54:24 24 4746.0000 BATE 08492084900132539-2000155P20250609
09-Jun-2025 14:54:25 25 4746.0000 BATE 08492084900132549-2000155Y20250609
09-Jun-2025 14:54:25 30 4746.0000 BATE 08492084900132549-2000155Z20250609
09-Jun-2025 14:54:25 104 4746.0000 BATE 08492084900132549-2000155X20250609
09-Jun-2025 14:54:26 30 4746.0000 BATE 06242062400133521-2000156520250609
09-Jun-2025 14:54:26 24 4746.0000 BATE 06242062400133521-2000156620250609
09-Jun-2025 14:54:27 10 4744.0000 CHIX 06262062600140566-120001GEP20250609
09-Jun-2025 14:54:32 107 4744.0000 CHIX 06262062600140566-120001GF820250609
09-Jun-2025 14:54:32 19 4744.0000 CHIX 06262062600140566-120001GF720250609
09-Jun-2025 14:54:35 25 4744.0000 BATE 06242062400133613-2000157C20250609
09-Jun-2025 14:54:35 51 4744.0000 XLON 05002050000167680-E0NMCvJ7lmK020250609
09-Jun-2025 14:54:35 48 4744.0000 XLON 05002050000167680-E0NMCvJ7lmK220250609
09-Jun-2025 14:54:35 102 4744.0000 XLON 05002050000167224-E0NMCvJ7lmJA20250609
09-Jun-2025 14:54:35 45 4744.0000 CHIX 06262062600140566-120001GFQ20250609
09-Jun-2025 14:54:35 252 4744.0000 BATE 06242062400133173-2000157720250609
09-Jun-2025 14:54:35 30 4744.0000 BATE 06242062400133613-2000157B20250609
09-Jun-2025 14:54:35 64 4744.0000 BATE 08492084900129321-2000157520250609
09-Jun-2025 14:54:35 422 4744.0000 BATE 08492084900129321-2000157620250609
09-Jun-2025 14:54:35 569 4744.0000 XLON 05002050000163928-E0NMCvJ7lmJ420250609
09-Jun-2025 14:54:35 340 4744.0000 XLON 05002050000167680-E0NMCvJ7lmK420250609
09-Jun-2025 14:54:36 340 4744.0000 XLON 07002070000167720-E0NMCvJ7lmL420250609
09-Jun-2025 14:54:36 55 4744.0000 XLON 07002070000167720-E0NMCvJ7lmL620250609
09-Jun-2025 14:54:36 53 4744.0000 XLON 07002070000167720-E0NMCvJ7lmL220250609
09-Jun-2025 14:54:37 290 4744.0000 XLON 07002070000167729-E0NMCvJ7lmMQ20250609
09-Jun-2025 14:54:37 101 4744.0000 XLON 07002070000167729-E0NMCvJ7lmMS20250609
09-Jun-2025 14:54:37 340 4744.0000 XLON 07002070000167729-E0NMCvJ7lmMI20250609
09-Jun-2025 14:54:37 48 4744.0000 XLON 07002070000167729-E0NMCvJ7lmMK20250609
09-Jun-2025 14:54:37 1 4744.0000 XLON 07002070000167729-E0NMCvJ7lmMM20250609
09-Jun-2025 14:54:37 97 4744.0000 XLON 07002070000167729-E0NMCvJ7lmMO20250609
09-Jun-2025 14:54:37 51 4744.0000 XLON 07002070000167729-E0NMCvJ7lmMG20250609
09-Jun-2025 14:54:38 340 4744.0000 XLON 07002070000167739-E0NMCvJ7lmRP20250609
09-Jun-2025 14:54:38 47 4744.0000 XLON 07002070000167739-E0NMCvJ7lmRR20250609
09-Jun-2025 14:54:38 96 4744.0000 XLON 07002070000167739-E0NMCvJ7lmRT20250609
09-Jun-2025 14:54:38 290 4744.0000 XLON 07002070000167739-E0NMCvJ7lmRV20250609
09-Jun-2025 14:54:38 1 4744.0000 BATE 06242062400133652-2000157Q20250609
09-Jun-2025 14:54:38 26 4744.0000 BATE 06242062400133652-2000157R20250609
09-Jun-2025 14:54:38 30 4744.0000 BATE 06242062400133652-2000157S20250609
09-Jun-2025 14:54:38 50 4744.0000 XLON 07002070000167739-E0NMCvJ7lmRN20250609
09-Jun-2025 14:56:35 835 4746.0000 BATE 08492084900133780-D200015JB20250609
09-Jun-2025 14:56:46 7 4746.0000 CHIX 08512085100143862-120001GW820250609
09-Jun-2025 14:56:46 2 4746.0000 XLON 07002070000169025-E0NMCvJ7loc220250609
09-Jun-2025 14:57:33 175 4746.0000 BATE 08492084900134093-200015PT20250609
09-Jun-2025 14:57:36 8 4746.0000 CHIX 08512085100143862-120001H2V20250609
09-Jun-2025 14:58:07 91 4746.0000 CHIX 08512085100143862-120001H6Y20250609
09-Jun-2025 14:58:07 753 4746.0000 BATE 08492084900134093-200015T320250609
09-Jun-2025 14:58:07 440 4746.0000 XLON 07002070000169025-E0NMCvJ7lpjV20250609
09-Jun-2025 14:58:07 317 4746.0000 XLON 07002070000169025-E0NMCvJ7lpjY20250609
09-Jun-2025 14:58:07 46 4746.0000 XLON 07002070000170074-E0NMCvJ7lpk120250609
09-Jun-2025 14:58:07 80 4746.0000 XLON 07002070000170074-E0NMCvJ7lpjt20250609
09-Jun-2025 14:58:07 93 4746.0000 XLON 07002070000170074-E0NMCvJ7lpjv20250609
09-Jun-2025 14:58:07 160 4746.0000 XLON 07002070000170074-E0NMCvJ7lpjx20250609
09-Jun-2025 14:58:07 100 4746.0000 XLON 07002070000170074-E0NMCvJ7lpjz20250609
09-Jun-2025 14:58:15 1124 4746.0000 BATE 08492084900134551-D200015TQ20250609
09-Jun-2025 14:58:15 1172 4746.0000 BATE 08492084900134548-D200015TN20250609
09-Jun-2025 14:58:16 1124 4746.0000 BATE 06242062400135538-D200015TV20250609
09-Jun-2025 14:58:17 1124 4746.0000 BATE 08492084900134567-D200015TW20250609
09-Jun-2025 14:58:18 1236 4746.0000 BATE 06242062400135556-D200015TY20250609
09-Jun-2025 14:58:19 1574 4746.0000 BATE 08492084900134582-D200015U120250609
09-Jun-2025 14:58:20 1349 4746.0000 BATE 08492084900134591-D200015U420250609
09-Jun-2025 14:58:21 1236 4746.0000 BATE 08492084900134599-D200015U720250609
09-Jun-2025 14:58:22 1349 4746.0000 BATE 06242062400135591-D200015UB20250609
09-Jun-2025 14:58:23 962 4746.0000 BATE 08492084900134613-D200015UC20250609
09-Jun-2025 14:58:23 499 4746.0000 BATE 08492084900134613-D200015UD20250609
09-Jun-2025 14:58:24 530 4746.0000 BATE 06242062400135603-D200015UF20250609
09-Jun-2025 14:58:24 8 4746.0000 BATE 06242062400135603-200015UG20250609
09-Jun-2025 14:58:24 635 4746.0000 BATE 06242062400135603-D200015UE20250609
09-Jun-2025 14:59:58 2 4746.0000 CHIX 06262062600145276-120001HL820250609
09-Jun-2025 15:13:12 327 4746.0000 XLON 07002070000177205-E0NMCvJ7m5H420250609
09-Jun-2025 15:13:12 23 4746.0000 XLON 07002070000177545-E0NMCvJ7m5HS20250609
09-Jun-2025 15:13:12 311 4746.0000 CHIX 06262062600148468-120001KJM20250609
09-Jun-2025 15:13:12 11 4746.0000 XLON 07002070000172004-E0NMCvJ7m5HH20250609
09-Jun-2025 15:13:12 423 4746.0000 XLON 07002070000173389-E0NMCvJ7m5HJ20250609
09-Jun-2025 15:13:12 349 4746.0000 BATE 08492084900137129-200018BT20250609
09-Jun-2025 15:13:12 3 4746.0000 XLON 07002070000172004-E0NMCvJ7m5H620250609
09-Jun-2025 15:13:12 68 4746.0000 CHIX 06262062600148468-120001KJL20250609
09-Jun-2025 15:13:12 687 4746.0000 XLON 07002070000172004-E0NMCvJ7m5HF20250609
09-Jun-2025 16:03:43 781 4746.0000 BATE 08492084900163870-20001HGM20250609
09-Jun-2025 16:03:43 88 4746.0000 CHIX 06262062600176572-120001W8320250609
09-Jun-2025 16:03:43 183 4746.0000 XLON 07002070000191157-E0NMCvJ7mxeJ20250609
09-Jun-2025 16:03:43 227 4746.0000 XLON 05002050000191709-E0NMCvJ7mxeL20250609
09-Jun-2025 16:03:43 230 4746.0000 CHIX 08512085100177559-120001W8420250609
09-Jun-2025 16:03:43 193 4746.0000 CHIX 06262062600178636-120001W8620250609
09-Jun-2025 16:05:14 438 4746.0000 XLON 07002070000209380-E0NMCvJ7mzHr20250609
09-Jun-2025 16:05:14 113 4746.0000 XLON 07002070000209380-E0NMCvJ7mzHt20250609
09-Jun-2025 16:05:14 286 4746.0000 CHIX 08512085100179345-120001WM520250609
09-Jun-2025 16:05:14 878 4746.0000 BATE 08492084900163870-20001HR820250609
09-Jun-2025 16:05:14 659 4746.0000 BATE 08492084900166368-20001HR920250609
09-Jun-2025 16:05:14 465 4746.0000 CHIX 06262062600179567-120001WM720250609
09-Jun-2025 16:05:14 197 4746.0000 XLON 05002050000206523-E0NMCvJ7mzFV20250609
09-Jun-2025 16:05:14 483 4746.0000 XLON 05002050000208326-E0NMCvJ7mzFX20250609
09-Jun-2025 16:05:14 13 4746.0000 XLON 05002050000208630-E0NMCvJ7mzFZ20250609
09-Jun-2025 16:05:14 761 4746.0000 XLON 05002050000191709-E0NMCvJ7mzFR20250609
09-Jun-2025 16:05:14 1030 4746.0000 CHIX 06262062600178636-120001WM320250609
09-Jun-2025 16:05:14 269 4746.0000 XLON 05002050000194005-E0NMCvJ7mzFT20250609
09-Jun-2025 16:05:16 69 4746.0000 BATE 08492084900167319-20001HSA20250609
09-Jun-2025 16:05:17 1 4746.0000 CHIX 08512085100180138-120001WO920250609
09-Jun-2025 16:05:18 144 4746.0000 CHIX 08512085100180149-120001WOI20250609
09-Jun-2025 16:05:22 52 4746.0000 XLON 05002050000209430-E0NMCvJ7mzVa20250609
09-Jun-2025 16:05:23 53 4746.0000 XLON 05002050000209430-E0NMCvJ7mzWT20250609
09-Jun-2025 16:05:49 47 4746.0000 CHIX 06262062600180303-120001WTM20250609
09-Jun-2025 16:07:47 464 4746.0000 XLON 05002050000210319-E0NMCvJ7n1oK20250609
09-Jun-2025 16:07:47 67 4746.0000 BATE 06242062400169077-20001IAV20250609
09-Jun-2025 16:07:47 11 4746.0000 BATE 06242062400169077-20001IB020250609
09-Jun-2025 16:07:47 483 4746.0000 CHIX 06262062600180303-120001X7B20250609
09-Jun-2025 16:07:47 7 4746.0000 XLON 05002050000210319-E0NMCvJ7n1oI20250609
09-Jun-2025 16:07:47 366 4746.0000 BATE 06242062400169809-20001IAU20250609
09-Jun-2025 16:07:51 112 4746.0000 BATE 06242062400169077-20001ICK20250609
09-Jun-2025 16:18:14 161 4746.0000 BATE 08492084900170145-20001KNP20250609
09-Jun-2025 16:18:14 57 4746.0000 BATE 08492084900170145-20001KNQ20250609
09-Jun-2025 16:27:59 172 4746.0000 XLON 07002070000209967-E0NMCvJ7nOII20250609
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 POSSSLFMUEISELMRecent 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