REG - Intertek Group Plc - Transaction in Own Shares
13/08/2025 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:20250813:nRSM0676Va&default-theme=true
RNS Number : 0676V Intertek Group PLC 13 August 2025
Transactions in own shares
Intertek Group plc (the 'Company') announces that it has purchased the
following number of its ordinary shares of 0.01 pence each through J.P. Morgan
Securities plc, pursuant to the terms of its Share Buyback Programme announced
on 24 March 2025.
Date of purchase: 12 August 2025
Aggregate number of ordinary shares purchased: 131,305
Lowest price paid per share: 4,670.0000
Highest price paid per share: 4,678.0000
Volume weighted average price paid per share (pence per share): 4,676.0091
The ordinary share purchases have been made in accordance with the authority
granted by shareholders at the 2025 Annual General Meeting. The Company
intends to cancel the purchased shares.
Following the above transaction, the Company holds none of its ordinary shares
in treasury and has 156,419,198 ordinary shares in issue (excluding treasury
shares). Therefore, the total voting rights in the Company will be
156,419,198. 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 4,973,929 ordinary shares for a total consideration of
£234,359,046.81.
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 4,674.4807 56,286 4,670.0000 4,678.0000
CBOE Europe 4,676.9447 45,988 4,670.0000 4,678.0000
Chi-X Europe 4,677.4606 18,079 4,670.0000 4,678.0000
Aquis Stock Exchange 4,677.4736 6,429 4,670.0000 4,678.0000
Turquoise 4,677.6325 4,523 4,670.0000 4,678.0000
Individual Transactions:
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:50:12 91 4,678.0000 CHIX 06262062600016572-120000D77
08:52:29 82 4,678.0000 AQXE 0841B12164
08:52:29 51 4,678.0000 AQXE 0841B12165
08:52:29 328 4,678.0000 AQXE 0616B12163
08:52:29 55 4,678.0000 AQXE 0841B12167
08:52:29 56 4,678.0000 AQXE 0616B12166
08:52:29 53 4,678.0000 AQXE 0841B12170
08:52:29 45 4,678.0000 AQXE 0616B12168
08:52:29 80 4,678.0000 AQXE 0841B12171
08:52:29 45 4,678.0000 AQXE 0616B12169
08:52:29 197 4,678.0000 AQXE 0841B12172
08:52:29 51 4,678.0000 AQXE 0616B12173
08:52:29 47 4,678.0000 AQXE 0841B12174
08:52:29 29 4,678.0000 XLON 05002050000003553-E0O6cKCV9yWs
08:52:29 356 4,678.0000 XLON 07002070000002651-E0O6cKCV9yWq
08:52:29 61 4,678.0000 XLON 05002050000017119-E0O6cKCV9yWu
08:52:29 195 4,678.0000 XLON 05002050000018013-E0O6cKCV9yWy
08:52:29 87 4,678.0000 XLON 07002070000021112-E0O6cKCV9yX2
08:52:29 172 4,678.0000 XLON 05002050000020089-E0O6cKCV9yX0
08:52:29 59 4,678.0000 XLON 05002050000021158-E0O6cKCV9yX8
08:52:29 419 4,678.0000 CHIX 06262062600016572-120000DDT
08:52:29 152 4,678.0000 CHIX 08512085100018783-120000DDU
08:52:29 108 4,678.0000 CHIX 06262062600018925-120000DDV
08:52:29 559 4,678.0000 CHIX 06262062600018924-120000DDX
08:52:29 642 4,678.0000 CHIX 08512085100018763-120000DDW
08:52:29 803 4,678.0000 BATE 08492084900022157-20000D6B
08:52:29 742 4,678.0000 BATE 06242062400022387-20000D6A
08:52:29 618 4,678.0000 BATE 06242062400022388-20000D6C
08:52:29 49 4,678.0000 TRQX 06002060000007108-E0O6cJuvBJfg
08:52:29 45 4,678.0000 TRQX 08252082500000441-E0O6cJuvBJfe
08:52:29 73 4,678.0000 TRQX 06002060000007016-E0O6cJuvBJfi
08:52:29 57 4,678.0000 TRQX 08252082500008148-E0O6cJuvBJfo
08:52:29 63 4,678.0000 TRQX 06002060000006869-E0O6cJuvBJfk
08:52:29 108 4,678.0000 TRQX 08252082500009011-E0O6cJuvBJfs
08:52:29 53 4,678.0000 TRQX 06002060000007798-E0O6cJuvBJfm
08:52:29 63 4,678.0000 TRQX 06002060000007848-E0O6cJuvBJfq
08:52:29 188 4,678.0000 TRQX 06002060000008000-E0O6cJuvBJfu
08:52:29 46 4,678.0000 TRQX 06002060000008037-E0O6cJuvBJfw
08:52:30 847 4,677.0000 BATE 08492084900023288-D20000D6G
08:52:30 63 4,678.0000 CHIX 08512085100019870-120000DDZ
08:52:30 605 4,678.0000 CHIX 08512085100019870-120000DE0
08:52:31 57 4,676.0000 XLON 05002050000021354-E0O6cKCV9yaV
08:52:31 174 4,676.0000 XLON 05002050000021354-E0O6cKCV9yab
08:52:31 174 4,676.0000 XLON 07002070000021329-E0O6cKCV9yaw
08:52:31 78 4,676.0000 BATE 08492084900023294-20000D6I
08:52:32 36 4,676.0000 XLON 07002070000021329-E0O6cKCV9ybR
08:52:32 42 4,676.0000 XLON 07002070000021335-E0O6cKCV9ybT
08:52:32 26 4,676.0000 XLON 07002070000021335-E0O6cKCV9ybY
08:52:32 78 4,676.0000 BATE 08492084900023294-20000D6L
08:52:33 78 4,676.0000 XLON 07002070000021335-E0O6cKCV9ybm
08:52:33 45 4,676.0000 XLON 07002070000021335-E0O6cKCV9ybt
08:52:33 33 4,676.0000 XLON 07002070000021349-E0O6cKCV9ybv
08:52:33 78 4,676.0000 BATE 08492084900023294-20000D6M
08:52:34 1 4,676.0000 XLON 07002070000021349-E0O6cKCV9ydI
08:52:34 97 4,676.0000 XLON 07002070000021349-E0O6cKCV9ydN
08:52:34 78 4,676.0000 BATE 08492084900023294-20000D6N
08:52:34 78 4,676.0000 BATE 08492084900023294-20000D6P
08:52:37 1,528 4,677.0000 BATE 06242062400023592-D20000D71
08:52:38 576 4,678.0000 BATE 08492084900023349-D20000D73
08:52:39 770 4,678.0000 BATE 06242062400023598-D20000D75
08:52:39 231 4,676.0000 XLON 05002050000021393-E0O6cKCV9ykm
08:52:39 225 4,676.0000 BATE 06242062400023576-20000D76
08:52:41 690 4,678.0000 BATE 06242062400023609-D20000D7B
08:53:02 231 4,676.0000 XLON 05002050000021433-E0O6cKCV9ywU
08:53:02 335 4,676.0000 BATE 06242062400023599-20000D83
08:53:03 278 4,676.0000 XLON 05002050000021590-E0O6cKCV9yzV
08:53:04 75 4,676.0000 XLON 07002070000021571-E0O6cKCV9z14
08:53:05 54 4,676.0000 XLON 05002050000021606-E0O6cKCV9z3T
08:53:05 23 4,674.0000 XLON 05002050000021353-E0O6cKCV9z3n
08:53:24 18 4,676.0000 XLON 05002050000021725-E0O6cKCV9zB6
08:53:29 219 4,676.0000 XLON 05002050000021725-E0O6cKCV9zDy
08:54:14 92 4,678.0000 XLON 07002070000022004-E0O6cKCV9zea
12:29:47 838 4,678.0000 AQXE 0841B49024
12:29:47 213 4,678.0000 AQXE 0616B49026
12:29:47 407 4,678.0000 AQXE 0616B49028
12:29:47 64 4,678.0000 AQXE 0841B49025
12:29:47 207 4,678.0000 AQXE 0841B49027
12:29:47 62 4,678.0000 XLON 05002050000076323-E0O6cKCVC1cv
12:29:47 55 4,678.0000 XLON 07002070000099729-E0O6cKCVC1d1
12:29:47 88 4,678.0000 XLON 05002050000076880-E0O6cKCVC1cx
12:29:47 210 4,678.0000 XLON 05002050000099244-E0O6cKCVC1d5
12:29:47 636 4,678.0000 XLON 05002050000099450-E0O6cKCVC1d7
12:29:47 987 4,678.0000 CHIX 08512085100095413-120000XYK
12:29:47 61 4,678.0000 CHIX 08512085100095814-120000XYM
12:29:47 62 4,678.0000 CHIX 08512085100096507-120000XYO
12:29:47 162 4,678.0000 CHIX 06262062600097045-120000XYL
12:29:47 160 4,678.0000 CHIX 08512085100096865-120000XYP
12:29:47 62 4,678.0000 CHIX 06262062600098411-120000XYN
12:29:47 94 4,678.0000 CHIX 08512085100097056-120000XYQ
12:29:47 123 4,678.0000 CHIX 08512085100097387-120000XYR
12:29:47 212 4,678.0000 BATE 08492084900117740-20000URS
12:29:47 491 4,678.0000 BATE 06242062400118770-20000URQ
12:29:47 213 4,678.0000 BATE 06242062400120192-20000URR
12:29:47 601 4,678.0000 BATE 06242062400121942-20000URT
12:29:47 167 4,678.0000 TRQX 06002060000040865-E0O6cJuvHqa4
12:29:47 205 4,678.0000 TRQX 06002060000039765-E0O6cJuvHqa6
12:29:47 637 4,678.0000 TRQX 08252082500045108-E0O6cJuvHqa8
12:29:47 110 4,678.0000 TRQX 06002060000039998-E0O6cJuvHqaA
12:29:47 50 4,678.0000 TRQX 08252082500045828-E0O6cJuvHqaC
12:29:47 115 4,678.0000 TRQX 06002060000040267-E0O6cJuvHqaE
12:29:47 110 4,678.0000 TRQX 06002060000041115-E0O6cJuvHqaG
12:30:13 52 4,678.0000 TRQX 08252082500047089-E0O6cJuvHraP
12:30:13 2 4,678.0000 TRQX 08252082500047089-E0O6cJuvHraS
12:30:13 23 4,678.0000 TRQX 08252082500047089-E0O6cJuvHraU
12:46:05 205 4,678.0000 AQXE 0841B51325
12:46:05 79 4,678.0000 AQXE 0616B51326
12:46:05 19 4,678.0000 AQXE 0841B51327
12:46:18 305 4,678.0000 XLON 07002070000099990-E0O6cKCVC9XZ
12:46:18 183 4,678.0000 XLON 07002070000104356-E0O6cKCVC9Xb
12:46:18 18 4,678.0000 XLON 07002070000104356-E0O6cKCVC9Xi
12:46:18 677 4,678.0000 CHIX 06262062600098735-120000Z80
12:46:18 215 4,678.0000 CHIX 06262062600104351-120000Z83
12:46:18 135 4,678.0000 CHIX 06262062600104351-120000Z84
12:46:18 633 4,678.0000 BATE 08492084900123493-20000VV8
12:46:18 274 4,678.0000 BATE 08492084900126212-20000VV9
12:46:18 93 4,678.0000 BATE 08492084900126213-20000VVA
12:46:18 126 4,678.0000 BATE 08492084900126213-20000VVB
12:46:18 109 4,678.0000 TRQX 08252082500049202-E0O6cJuvII9X
12:46:18 80 4,678.0000 TRQX 06002060000043348-E0O6cJuvII9Z
12:46:18 58 4,678.0000 TRQX 08252082500049506-E0O6cJuvII9b
12:46:18 13 4,678.0000 TRQX 06002060000043414-E0O6cJuvII9d
12:46:18 49 4,678.0000 TRQX 06002060000043414-E0O6cJuvII9k
12:46:23 202 4,678.0000 XLON 07002070000105426-E0O6cKCVC9c2
12:46:23 178 4,678.0000 CHIX 06262062600104559-120000Z88
12:46:23 45 4,678.0000 CHIX 06262062600104559-120000Z89
12:46:23 65 4,678.0000 CHIX 08512085100104637-120000Z8A
12:46:24 102 4,678.0000 CHIX 08512085100104637-120000Z8B
12:46:24 123 4,678.0000 CHIX 06262062600104566-120000Z8C
12:46:25 67 4,678.0000 CHIX 06262062600104584-E20000Z8D
12:46:25 105 4,678.0000 CHIX 06262062600104584-E20000Z8E
12:46:25 169 4,678.0000 CHIX 06262062600104566-120000Z8F
12:46:25 113 4,678.0000 CHIX 06262062600104584-120000Z8G
12:46:26 95 4,678.0000 CHIX 06262062600104584-120000Z8J
12:46:31 85 4,678.0000 AQXE 0616B51404
12:46:31 34 4,678.0000 AQXE 0841B51403
12:46:31 14 4,678.0000 AQXE 0841B51405
12:46:37 20 4,678.0000 AQXE 0841B51410
12:46:37 563 4,678.0000 BATE 08492084900126373-20000VWA
12:46:37 48 4,678.0000 BATE 06242062400129301-20000VWB
12:46:41 11 4,678.0000 AQXE 0841B51415
12:46:41 53 4,678.0000 AQXE 0616B51416
12:46:41 12 4,678.0000 AQXE 0841B51418
12:46:41 53 4,678.0000 AQXE 0616B51417
12:46:41 106 4,678.0000 AQXE 0841B51419
12:46:41 77 4,678.0000 AQXE 0616B51420
12:46:41 6 4,678.0000 AQXE 0841B51421
12:46:41 38 4,678.0000 AQXE 0841B51422
12:46:41 871 4,677.0000 BATE 08492084900126518-D20000VWF
12:46:42 812 4,675.0000 CHIX 06262062600104703-E20000Z8X
12:46:42 1,142 4,675.0000 BATE 06242062400129448-D20000VWJ
12:46:42 211 4,676.0000 XLON 07002070000105601-E0O6cKCVC9hx
12:46:43 73 4,676.0000 CHIX 08512085100104787-E20000Z8Y
12:46:43 142 4,676.0000 XLON 07002070000105603-E0O6cKCVC9ik
12:46:43 43 4,676.0000 XLON 07002070000105603-E0O6cKCVC9im
12:49:03 89 4,676.0000 BATE 08492084900126530-20000W38
12:49:07 79 4,678.0000 XLON 05002050000106361-E0O6cKCVCBDY
12:49:08 593 4,678.0000 BATE 06242062400130481-20000W3L
12:49:11 89 4,678.0000 BATE 08492084900127588-20000W3S
12:49:11 462 4,678.0000 BATE 08492084900127588-20000W3T
12:49:12 7 4,678.0000 XLON 07002070000106416-E0O6cKCVCBJ7
12:49:14 83 4,678.0000 BATE 06242062400130520-20000W3Z
12:50:06 490 4,678.0000 CHIX 06262062600105948-120000ZJC
12:50:12 179 4,678.0000 XLON 07002070000106805-E0O6cKCVCBlf
12:50:13 230 4,678.0000 XLON 05002050000106783-E0O6cKCVCBlp
12:51:08 91 4,678.0000 XLON 07002070000106871-E0O6cKCVCC5t
12:51:08 124 4,678.0000 XLON 07002070000106871-E0O6cKCVCC5v
12:51:08 464 4,678.0000 CHIX 06262062600105983-120000ZLM
12:51:08 605 4,678.0000 BATE 08492084900128066-20000W8C
12:54:18 117 4,678.0000 XLON 07002070000107186-E0O6cKCVCDrH
12:54:18 152 4,678.0000 XLON 07002070000107186-E0O6cKCVCDrJ
12:54:18 279 4,678.0000 CHIX 08512085100106485-120000ZWR
12:54:18 170 4,678.0000 BATE 08492084900128540-20000WHX
12:54:18 50 4,678.0000 BATE 06242062400131418-20000WHW
12:54:18 46 4,678.0000 BATE 06242062400131509-20000WHY
12:54:54 80 4,678.0000 XLON 07002070000108456-E0O6cKCVCEMA
12:54:54 151 4,678.0000 XLON 07002070000108456-E0O6cKCVCEMC
12:54:54 173 4,678.0000 CHIX 08512085100106485-120000ZZ4
12:54:54 197 4,678.0000 CHIX 08512085100106485-120000ZZ5
12:54:54 62 4,678.0000 BATE 06242062400133065-20000WKI
12:54:54 134 4,678.0000 BATE 06242062400133065-20000WKJ
12:54:56 37 4,678.0000 AQXE 0616B52642
12:54:56 8 4,678.0000 AQXE 0616B52643
12:54:56 47 4,678.0000 TRQX 06002060000044859-E0O6cJuvIWSx
12:55:05 43 4,678.0000 XLON 07002070000108653-E0O6cKCVCES5
12:55:05 142 4,678.0000 XLON 07002070000108653-E0O6cKCVCES7
12:55:05 96 4,678.0000 XLON 07002070000108653-E0O6cKCVCES9
12:55:05 43 4,678.0000 XLON 07002070000108653-E0O6cKCVCESB
12:55:05 56 4,678.0000 BATE 08492084900130388-20000WLQ
12:55:05 564 4,678.0000 BATE 08492084900130388-20000WLR
12:55:06 100 4,678.0000 XLON 07002070000108658-E0O6cKCVCESp
12:55:06 44 4,678.0000 XLON 07002070000108658-E0O6cKCVCESr
12:55:06 96 4,678.0000 XLON 07002070000108658-E0O6cKCVCESt
12:55:06 33 4,678.0000 XLON 07002070000108658-E0O6cKCVCESv
12:55:14 511 4,678.0000 CHIX 06262062600107921-120000ZZW
12:55:14 1 4,678.0000 CHIX 06262062600107921-120000ZZX
12:55:15 59 4,678.0000 CHIX 06262062600107921-120001006
12:55:20 185 4,678.0000 XLON 05002050000108768-E0O6cKCVCEdt
12:55:20 231 4,678.0000 BATE 06242062400133445-20000WM3
12:55:24 16 4,678.0000 BATE 06242062400133445-20000WM9
12:55:31 11 4,678.0000 XLON 05002050000108768-E0O6cKCVCEkH
13:00:00 196 4,678.0000 XLON 05002050000109139-E0O6cKCVCHSm
13:03:04 157 4,678.0000 XLON 07002070000110697-E0O6cKCVCJXM
13:03:04 41 4,678.0000 XLON 07002070000110697-E0O6cKCVCJXQ
13:03:52 35 4,678.0000 BATE 08492084900131803-20000XIY
13:05:29 180 4,678.0000 XLON 07002070000112185-E0O6cKCVCKtT
13:05:29 4 4,678.0000 XLON 07002070000112762-E0O6cKCVCKtV
13:05:29 44 4,678.0000 XLON 07002070000112762-E0O6cKCVCKtX
13:05:29 220 4,678.0000 CHIX 08512085100109043-12000111Z
13:05:29 67 4,678.0000 CHIX 08512085100109043-120001120
13:05:29 47 4,678.0000 CHIX 08512085100109033-120001121
13:05:29 374 4,678.0000 CHIX 08512085100109033-120001122
13:05:48 82 4,678.0000 BATE 08492084900131803-20000XRQ
13:05:48 128 4,678.0000 BATE 08492084900131803-20000XRR
13:05:48 44 4,678.0000 TRQX 08252082500052463-E0O6cJuvIq0w
13:06:05 59 4,678.0000 AQXE 0616B54639
13:06:05 233 4,678.0000 BATE 08492084900131803-20000XT7
13:06:05 689 4,678.0000 BATE 08492084900131803-20000XT8
13:06:05 291 4,678.0000 BATE 08492084900134701-20000XT9
13:06:06 1,134 4,678.0000 BATE 06242062400138953-D20000XTB
13:06:06 31 4,678.0000 XLON 05002050000113222-E0O6cKCVCLYS
13:06:06 75 4,678.0000 XLON 05002050000113222-E0O6cKCVCLYU
13:06:07 810 4,678.0000 BATE 06242062400138963-D20000XTI
13:06:07 31 4,678.0000 XLON 05002050000113230-E0O6cKCVCLZL
13:06:07 75 4,678.0000 XLON 05002050000113230-E0O6cKCVCLZN
13:06:08 1,134 4,678.0000 BATE 08492084900135869-D20000XTK
13:06:08 182 4,676.0000 XLON 05002050000105597-E0O6cKCVCLbz
13:06:11 184 4,676.0000 BATE 06242062400138976-20000XTR
13:06:17 53 4,676.0000 AQXE 0841B54684
13:06:17 243 4,676.0000 XLON 07002070000113196-E0O6cKCVCLgi
13:06:17 477 4,676.0000 BATE 06242062400138976-20000XU6
13:06:17 208 4,676.0000 BATE 08492084900135875-20000XU7
13:06:20 85 4,676.0000 BATE 06242062400139040-20000XV4
13:06:35 309 4,676.0000 XLON 05002050000113309-E0O6cKCVCLr2
13:08:32 502 4,676.0000 BATE 06242062400139040-20000Y1L
13:08:32 298 4,676.0000 BATE 08492084900135937-20000Y1M
13:10:11 67 4,676.0000 XLON 05002050000113448-E0O6cKCVCNxK
13:18:34 198 4,676.0000 XLON 05002050000113448-E0O6cKCVCTFA
13:18:34 89 4,676.0000 XLON 07002070000114652-E0O6cKCVCTFE
13:18:34 50 4,676.0000 XLON 05002050000113458-E0O6cKCVCTFC
13:18:34 45 4,676.0000 XLON 05002050000115434-E0O6cKCVCTFG
13:18:34 64 4,676.0000 XLON 05002050000115858-E0O6cKCVCTFI
13:18:34 52 4,676.0000 BATE 08492084900135937-20000YTR
13:18:34 98 4,676.0000 BATE 08492084900137016-20000YTS
13:22:25 28 4,678.0000 TRQX 08252082500056623-E0O6cJuvJKmg
13:23:33 53 4,678.0000 AQXE 0616B57419
13:23:33 123 4,678.0000 XLON 07002070000118167-E0O6cKCVCW7u
13:23:33 314 4,678.0000 XLON 07002070000118167-E0O6cKCVCW7x
13:23:33 73 4,678.0000 CHIX 08512085100118191-1200012V0
13:23:33 74 4,678.0000 CHIX 08512085100118191-1200012V1
13:23:33 124 4,678.0000 CHIX 08512085100118192-1200012V2
13:23:33 96 4,678.0000 CHIX 08512085100118193-1200012V3
13:23:33 54 4,678.0000 CHIX 08512085100118194-1200012V4
13:23:33 520 4,678.0000 BATE 08492084900142078-20000Z8J
13:23:33 19 4,678.0000 TRQX 08252082500056623-E0O6cJuvJNBt
13:23:33 49 4,678.0000 TRQX 08252082500057206-E0O6cJuvJNBx
13:23:34 160 4,678.0000 BATE 08492084900143953-D20000Z8P
13:23:34 389 4,678.0000 BATE 08492084900143953-20000Z8Q
13:23:36 100 4,678.0000 BATE 08492084900143967-20000Z8V
13:23:36 2 4,678.0000 BATE 08492084900143967-20000Z8W
13:23:42 53 4,678.0000 AQXE 0841B57439
13:23:42 334 4,678.0000 XLON 07002070000119800-E0O6cKCVCWL1
13:23:42 79 4,678.0000 BATE 08492084900143967-20000Z96
13:23:42 518 4,678.0000 BATE 08492084900143967-20000Z97
13:23:43 783 4,678.0000 BATE 06242062400147304-D20000Z9A
13:23:43 160 4,678.0000 XLON 05002050000119852-E0O6cKCVCWLd
13:23:43 94 4,678.0000 XLON 05002050000119852-E0O6cKCVCWLf
13:24:45 987 4,678.0000 BATE 06242062400147788-D20000ZBA
13:24:45 366 4,678.0000 XLON 07002070000120287-E0O6cKCVCWgk
13:24:45 128 4,678.0000 CHIX 08512085100120320-1200012YV
13:24:45 148 4,678.0000 BATE 08492084900144536-20000ZB8
13:24:45 2 4,678.0000 BATE 08492084900144536-20000ZB9
13:25:01 2 4,676.0000 XLON 07002070000117558-E0O6cKCVCWqT
13:25:04 28 4,676.0000 XLON 07002070000117558-E0O6cKCVCWrp
13:25:04 2 4,676.0000 XLON 07002070000117558-E0O6cKCVCWry
13:25:54 1,105 4,677.0000 BATE 06242062400148364-D20000ZEI
13:25:55 1,137 4,677.0000 BATE 08492084900145107-D20000ZEK
13:25:55 152 4,678.0000 BATE 08492084900145107-20000ZEL
13:25:55 11 4,678.0000 BATE 08492084900145107-20000ZEM
13:26:01 57 4,676.0000 AQXE 0841B57850
13:26:01 162 4,676.0000 XLON 07002070000117558-E0O6cKCVCXPo
13:26:01 145 4,676.0000 XLON 05002050000120386-E0O6cKCVCXPw
13:26:01 241 4,676.0000 XLON 07002070000117558-E0O6cKCVCXPq
13:26:01 33 4,676.0000 BATE 08492084900137016-20000ZFC
13:27:47 176 4,676.0000 BATE 08492084900137016-20000ZK7
13:27:47 74 4,676.0000 BATE 06242062400144648-20000ZK8
13:27:54 13 4,676.0000 AQXE 0616B58182
13:27:54 31 4,676.0000 AQXE 0616B58183
13:27:54 6 4,676.0000 AQXE 0616B58184
13:27:54 17 4,676.0000 AQXE 0616B58185
13:27:54 1 4,676.0000 AQXE 0616B58186
13:27:54 8 4,676.0000 AQXE 0616B58187
13:27:54 17 4,676.0000 AQXE 0616B58188
13:27:54 12 4,676.0000 XLON 07002070000120902-E0O6cKCVCYIZ
13:27:54 146 4,676.0000 XLON 05002050000120876-E0O6cKCVCYId
13:27:54 389 4,676.0000 XLON 07002070000120902-E0O6cKCVCYIb
13:27:54 137 4,676.0000 CHIX 08512085100113121-12000139J
13:27:54 76 4,676.0000 CHIX 08512085100120519-12000139L
13:27:54 1 4,676.0000 BATE 06242062400144648-20000ZKH
13:27:54 74 4,676.0000 BATE 08492084900141935-20000ZKI
13:27:55 133 4,676.0000 XLON 07002070000121922-E0O6cKCVCYJa
13:27:55 90 4,676.0000 XLON 07002070000121922-E0O6cKCVCYJc
13:27:55 40 4,676.0000 XLON 07002070000121922-E0O6cKCVCYJe
13:27:55 48 4,676.0000 XLON 07002070000121922-E0O6cKCVCYJg
13:27:56 26 4,676.0000 XLON 07002070000121934-E0O6cKCVCYKd
13:27:57 122 4,676.0000 XLON 07002070000121934-E0O6cKCVCYMU
13:29:58 10 4,678.0000 CHIX 08512085100123029-1200013GB
13:29:58 23 4,678.0000 BATE 08492084900147163-20000ZQJ
13:29:59 155 4,678.0000 BATE 08492084900147163-20000ZQL
13:30:00 99 4,678.0000 CHIX 08512085100123029-1200013GY
14:31:44 44 4,678.0000 AQXE 0841B73583
14:31:44 44 4,678.0000 AQXE 0841B73584
14:31:44 54 4,678.0000 AQXE 0841B73585
14:31:44 93 4,678.0000 AQXE 0841B73586
14:31:44 49 4,678.0000 AQXE 0841B73587
14:31:44 83 4,678.0000 AQXE 0841B73589
14:31:44 44 4,678.0000 AQXE 0616B73582
14:31:44 48 4,678.0000 AQXE 0616B73588
14:31:44 49 4,678.0000 AQXE 0616B73590
14:31:44 45 4,678.0000 AQXE 0616B73591
14:31:44 264 4,678.0000 XLON 05002050000152758-E0O6cKCVDSm4
14:31:44 234 4,678.0000 XLON 07002070000146861-E0O6cKCVDSm2
14:31:44 345 4,678.0000 XLON 07002070000161342-E0O6cKCVDSm6
14:31:44 44 4,678.0000 XLON 07002070000153573-E0O6cKCVDSm8
14:31:44 37 4,678.0000 XLON 07002070000161343-E0O6cKCVDSmA
14:31:44 111 4,678.0000 XLON 07002070000163991-E0O6cKCVDSmE
14:31:44 45 4,678.0000 CHIX 06262062600132249-120001CBA
14:31:44 48 4,678.0000 CHIX 08512085100142926-120001CBC
14:31:44 52 4,678.0000 CHIX 06262062600139553-120001CBB
14:31:44 48 4,678.0000 CHIX 06262062600147118-120001CBF
14:31:44 45 4,678.0000 CHIX 08512085100145375-120001CBD
14:31:44 114 4,678.0000 CHIX 06262062600158814-120001CBH
14:31:44 46 4,678.0000 CHIX 08512085100144758-120001CBE
14:31:44 320 4,678.0000 CHIX 06262062600158952-120001CBK
14:31:44 44 4,678.0000 CHIX 08512085100148602-120001CBG
14:31:44 86 4,678.0000 CHIX 06262062600158952-120001CBM
14:31:44 74 4,678.0000 CHIX 08512085100158700-120001CBI
14:31:44 337 4,678.0000 CHIX 06262062600158952-120001CBN
14:31:44 364 4,678.0000 CHIX 08512085100158891-120001CBJ
14:31:44 44 4,678.0000 BATE 08492084900161237-20001776
14:31:44 47 4,678.0000 BATE 06242062400157522-20001775
14:31:44 4 4,678.0000 BATE 06242062400175550-20001777
14:31:44 42 4,678.0000 BATE 06242062400175550-20001778
14:31:44 49 4,678.0000 BATE 06242062400166731-20001779
14:31:44 49 4,678.0000 BATE 06242062400174994-2000177A
14:31:44 45 4,678.0000 BATE 06242062400180798-2000177B
14:31:44 437 4,678.0000 BATE 06242062400182188-2000177D
14:31:44 973 4,678.0000 BATE 06242062400182377-2000177E
14:31:44 45 4,678.0000 BATE 08492084900178140-2000177C
14:31:44 53 4,678.0000 TRQX 08252082500065934-E0O6cJuvMEJd
14:31:44 47 4,678.0000 TRQX 08252082500065408-E0O6cJuvMEJf
14:31:44 68 4,678.0000 TRQX 08252082500065933-E0O6cJuvMEJj
14:31:44 54 4,678.0000 TRQX 08252082500067475-E0O6cJuvMEJl
14:31:44 45 4,678.0000 TRQX 08252082500069930-E0O6cJuvMEJp
14:31:44 29 4,678.0000 TRQX 06002060000053691-E0O6cJuvMEJV
14:31:44 15 4,678.0000 TRQX 06002060000053691-E0O6cJuvMEJX
14:31:44 47 4,678.0000 TRQX 06002060000058097-E0O6cJuvMEJZ
14:31:44 69 4,678.0000 TRQX 06002060000057785-E0O6cJuvMEJb
14:31:44 45 4,678.0000 TRQX 06002060000057786-E0O6cJuvMEJh
14:31:44 57 4,678.0000 TRQX 06002060000060237-E0O6cJuvMEJn
14:31:45 80 4,678.0000 AQXE 0616B73597
14:31:45 49 4,678.0000 AQXE 0616B73598
14:31:45 1,271 4,678.0000 BATE 08492084900187682-D2000177J
14:31:45 54 4,678.0000 XLON 05002050000174505-E0O6cKCVDSoc
14:31:45 132 4,678.0000 CHIX 06262062600167807-120001CBR
14:31:45 27 4,678.0000 CHIX 06262062600167807-120001CBS
14:31:45 454 4,678.0000 CHIX 06262062600167807-120001CBT
14:40:25 130 4,678.0000 AQXE 0841B78167
14:40:25 102 4,678.0000 AQXE 0616B78166
14:40:25 46 4,678.0000 AQXE 0616B78168
14:40:25 44 4,678.0000 AQXE 0616B78169
14:40:25 50 4,678.0000 AQXE 0616B78170
14:40:25 52 4,678.0000 AQXE 0616B78171
14:40:25 69 4,678.0000 AQXE 0841B78172
14:40:25 357 4,678.0000 XLON 05002050000181891-E0O6cKCVDe98
14:40:25 357 4,678.0000 XLON 07002070000180237-E0O6cKCVDe9C
14:40:25 151 4,678.0000 XLON 07002070000180885-E0O6cKCVDe9G
14:40:25 3 4,678.0000 XLON 07002070000183834-E0O6cKCVDe9M
14:40:25 37 4,678.0000 XLON 07002070000183949-E0O6cKCVDeBP
14:40:25 23 4,678.0000 XLON 07002070000183949-E0O6cKCVDeBR
14:40:25 73 4,678.0000 CHIX 08512085100174354-120001EG6
14:40:25 180 4,678.0000 CHIX 08512085100175108-120001EG7
14:40:25 87 4,678.0000 CHIX 08512085100175546-120001EG9
14:40:25 173 4,678.0000 CHIX 08512085100175584-120001EGB
14:40:25 463 4,678.0000 CHIX 06262062600171103-120001EG2
14:40:25 85 4,678.0000 CHIX 06262062600175568-120001EG8
14:40:25 74 4,678.0000 CHIX 06262062600175528-120001EGA
14:40:25 128 4,678.0000 CHIX 08512085100175683-120001EGK
14:40:25 600 4,678.0000 BATE 06242062400199825-200018UH
14:40:25 659 4,678.0000 BATE 08492084900195260-200018UG
14:40:25 354 4,678.0000 BATE 06242062400199942-200018UT
14:40:25 68 4,678.0000 BATE 06242062400199942-200018UU
14:40:25 50 4,678.0000 TRQX 08252082500076113-E0O6cJuvMiNj
14:40:25 169 4,678.0000 TRQX 06002060000067008-E0O6cJuvMiNn
14:40:25 70 4,678.0000 TRQX 06002060000067715-E0O6cJuvMiNp
14:40:25 47 4,678.0000 TRQX 06002060000067716-E0O6cJuvMiNr
14:40:25 72 4,678.0000 TRQX 06002060000067893-E0O6cJuvMiNt
14:40:26 65 4,678.0000 CHIX 06262062600175669-120001EGZ
14:40:26 14 4,678.0000 BATE 06242062400199942-200018V0
14:40:27 14 4,678.0000 BATE 06242062400199942-200018VM
14:40:29 33 4,678.0000 XLON 07002070000184010-E0O6cKCVDeLU
14:40:29 78 4,678.0000 XLON 07002070000184010-E0O6cKCVDeLW
14:40:29 66 4,678.0000 XLON 07002070000184010-E0O6cKCVDeLY
14:40:29 99 4,678.0000 XLON 07002070000184010-E0O6cKCVDeLa
14:40:29 184 4,678.0000 XLON 07002070000184010-E0O6cKCVDeLc
14:40:29 87 4,678.0000 XLON 07002070000184010-E0O6cKCVDeLe
14:40:29 637 4,678.0000 XLON 07002070000184010-E0O6cKCVDeLg
14:40:58 357 4,674.0000 XLON 05002050000180916-E0O6cKCVDelp
14:40:58 2 4,674.0000 XLON 05002050000182543-E0O6cKCVDelr
14:40:58 205 4,676.0000 BATE 08492084900195549-200018ZJ
14:40:58 337 4,674.0000 BATE 06242062400199229-200018ZS
14:40:58 53 4,674.0000 BATE 08492084900194838-200018ZT
14:40:58 64 4,674.0000 BATE 08492084900195140-200018ZU
14:40:58 33 4,674.0000 BATE 08492084900195140-200018ZV
14:44:09 322 4,674.0000 XLON 07002070000184617-E0O6cKCVDiau
14:44:09 74 4,674.0000 XLON 07002070000184617-E0O6cKCVDibC
14:44:09 57 4,674.0000 CHIX 08512085100176939-120001F8L
14:44:09 504 4,674.0000 BATE 06242062400200421-200019J5
14:44:09 155 4,674.0000 BATE 08492084900196516-200019J6
14:44:09 46 4,674.0000 BATE 08492084900198034-200019J7
14:44:09 57 4,674.0000 BATE 06242062400202510-200019J8
14:44:09 56 4,674.0000 TRQX 06002060000068336-E0O6cJuvMuVB
14:44:10 113 4,674.0000 XLON 05002050000187512-E0O6cKCVDif4
14:44:13 330 4,674.0000 XLON 05002050000187512-E0O6cKCVDiir
14:44:13 99 4,674.0000 XLON 05002050000187512-E0O6cKCVDiit
14:44:13 732 4,674.0000 BATE 08492084900198547-200019JW
14:44:14 1,112 4,674.0000 BATE 06242062400203094-D200019KI
14:44:14 433 4,674.0000 XLON 05002050000187583-E0O6cKCVDj1K
14:44:14 81 4,674.0000 BATE 08492084900198614-200019KJ
14:44:14 27 4,674.0000 BATE 08492084900198614-200019KK
14:44:15 31 4,674.0000 AQXE 0616B79816
14:44:15 22 4,674.0000 AQXE 0616B79817
14:44:15 185 4,674.0000 XLON 05002050000187643-E0O6cKCVDjCs
14:44:15 144 4,674.0000 XLON 05002050000187643-E0O6cKCVDjCv
14:44:15 140 4,674.0000 XLON 05002050000187643-E0O6cKCVDjCx
14:44:15 20 4,674.0000 BATE 06242062400203136-200019KP
14:44:15 91 4,674.0000 BATE 06242062400203136-200019KQ
14:44:15 14 4,674.0000 BATE 06242062400203137-200019KR
14:44:15 346 4,674.0000 BATE 06242062400203137-200019KS
14:44:16 130 4,674.0000 XLON 07002070000187641-E0O6cKCVDjGZ
14:44:16 71 4,674.0000 XLON 07002070000187641-E0O6cKCVDjGb
14:44:16 184 4,674.0000 XLON 07002070000187641-E0O6cKCVDjGd
14:44:17 185 4,674.0000 XLON 07002070000187656-E0O6cKCVDjJx
14:44:17 176 4,674.0000 XLON 07002070000187656-E0O6cKCVDjK7
14:44:18 188 4,674.0000 XLON 05002050000187734-E0O6cKCVDjQd
14:44:18 185 4,674.0000 XLON 05002050000187734-E0O6cKCVDjQf
14:44:18 132 4,674.0000 XLON 05002050000187734-E0O6cKCVDjQh
14:44:18 504 4,672.0000 XLON 07002070000183950-E0O6cKCVDjTK
14:44:18 55 4,672.0000 CHIX 06262062600176922-120001FC8
14:44:18 391 4,672.0000 BATE 06242062400200183-200019LR
14:44:18 260 4,672.0000 BATE 06242062400200183-200019LS
14:44:24 87 4,672.0000 XLON 05002050000187796-E0O6cKCVDjvl
14:44:30 46 4,672.0000 AQXE 0841B80114
14:44:30 310 4,672.0000 XLON 05002050000187796-E0O6cKCVDkMw
14:44:30 51 4,672.0000 XLON 07002070000187884-E0O6cKCVDkMy
14:44:30 2 4,670.0000 XLON 05002050000184634-E0O6cKCVDkQV
14:44:30 358 4,670.0000 XLON 05002050000184634-E0O6cKCVDkQX
14:44:30 135 4,670.0000 BATE 08492084900198656-200019OX
14:44:32 1 4,672.0000 XLON 07002070000188026-E0O6cKCVDkYq
14:44:32 184 4,672.0000 XLON 07002070000188026-E0O6cKCVDkYs
14:44:33 114 4,672.0000 XLON 05002050000188105-E0O6cKCVDkaj
14:44:33 428 4,672.0000 XLON 05002050000188105-E0O6cKCVDkal
14:44:34 184 4,672.0000 XLON 07002070000188054-E0O6cKCVDkdY
14:44:34 428 4,672.0000 XLON 07002070000188054-E0O6cKCVDkda
14:44:34 143 4,672.0000 XLON 07002070000188054-E0O6cKCVDkdc
14:44:35 42 4,672.0000 XLON 05002050000188137-E0O6cKCVDkgp
14:44:35 184 4,672.0000 XLON 05002050000188137-E0O6cKCVDkgr
14:44:35 86 4,672.0000 XLON 05002050000188137-E0O6cKCVDkgt
14:44:36 199 4,670.0000 XLON 07002070000187975-E0O6cKCVDkkP
14:44:36 343 4,670.0000 XLON 07002070000187975-E0O6cKCVDkkR
14:44:38 13 4,670.0000 XLON 05002050000188172-E0O6cKCVDlCl
14:44:39 529 4,670.0000 XLON 05002050000188172-E0O6cKCVDlW2
14:44:39 362 4,670.0000 XLON 05002050000188215-E0O6cKCVDlW4
14:44:40 100 4,670.0000 XLON 05002050000188364-E0O6cKCVDliL
14:44:40 132 4,670.0000 XLON 05002050000188364-E0O6cKCVDliN
14:44:40 184 4,670.0000 XLON 05002050000188364-E0O6cKCVDliP
14:44:40 116 4,670.0000 XLON 05002050000188364-E0O6cKCVDliR
14:44:41 37 4,670.0000 XLON 07002070000188346-E0O6cKCVDlpC
14:44:41 184 4,670.0000 XLON 07002070000188346-E0O6cKCVDlpE
14:44:41 68 4,670.0000 XLON 07002070000188346-E0O6cKCVDlpG
14:44:42 175 4,670.0000 XLON 07002070000188381-E0O6cKCVDltK
14:44:43 103 4,670.0000 XLON 07002070000188381-E0O6cKCVDm0e
14:44:54 131 4,672.0000 XLON 05002050000188793-E0O6cKCVDmR7
14:44:54 106 4,672.0000 XLON 05002050000188793-E0O6cKCVDmRA
14:44:54 1 4,672.0000 XLON 05002050000188793-E0O6cKCVDmRC
14:44:54 159 4,672.0000 XLON 05002050000188793-E0O6cKCVDmRF
14:44:55 81 4,672.0000 XLON 05002050000188814-E0O6cKCVDmTJ
14:44:57 343 4,672.0000 XLON 05002050000188814-E0O6cKCVDmZ0
14:44:57 118 4,672.0000 XLON 05002050000188814-E0O6cKCVDmZ2
14:44:57 361 4,670.0000 XLON 07002070000188405-E0O6cKCVDmfs
14:45:11 433 4,670.0000 XLON 05002050000188917-E0O6cKCVDndU
14:45:11 7 4,670.0000 XLON 05002050000188937-E0O6cKCVDndW
14:45:11 462 4,670.0000 XLON 05002050000188937-E0O6cKCVDndY
14:45:12 160 4,670.0000 XLON 05002050000189357-E0O6cKCVDnfa
14:45:12 100 4,670.0000 XLON 05002050000189357-E0O6cKCVDnfc
14:45:12 100 4,670.0000 XLON 05002050000189357-E0O6cKCVDnfe
14:45:12 217 4,670.0000 XLON 05002050000189357-E0O6cKCVDnfg
14:45:13 42 4,670.0000 XLON 05002050000189383-E0O6cKCVDnkr
14:45:14 83 4,670.0000 XLON 05002050000189395-E0O6cKCVDno1
14:45:14 96 4,670.0000 XLON 05002050000189395-E0O6cKCVDno3
14:45:15 42 4,670.0000 XLON 05002050000189409-E0O6cKCVDnrl
14:45:15 96 4,670.0000 XLON 05002050000189409-E0O6cKCVDnrn
14:45:15 65 4,670.0000 XLON 05002050000189409-E0O6cKCVDnrp
14:45:15 70 4,670.0000 XLON 05002050000189409-E0O6cKCVDnrr
14:45:15 106 4,670.0000 XLON 05002050000189409-E0O6cKCVDnrt
14:45:15 124 4,670.0000 XLON 05002050000189409-E0O6cKCVDnrv
14:45:16 43 4,670.0000 XLON 07002070000189358-E0O6cKCVDnyg
14:45:16 96 4,670.0000 XLON 07002070000189358-E0O6cKCVDnyi
14:45:18 247 4,670.0000 XLON 05002050000189472-E0O6cKCVDo94
14:45:18 107 4,670.0000 XLON 05002050000189472-E0O6cKCVDo9e
14:45:18 48 4,670.0000 CHIX 06262062600180474-120001FXV
14:45:18 73 4,670.0000 BATE 08492084900200014-20001A25
14:45:18 42 4,670.0000 BATE 08492084900200014-20001A26
14:45:24 15 4,670.0000 AQXE 0841B81062
14:45:24 38 4,670.0000 AQXE 0841B81063
14:45:24 7 4,670.0000 XLON 05002050000189472-E0O6cKCVDoVn
14:45:24 296 4,670.0000 XLON 07002070000189436-E0O6cKCVDoVp
14:45:24 361 4,670.0000 XLON 05002050000189509-E0O6cKCVDoVr
14:45:24 64 4,670.0000 XLON 05002050000189557-E0O6cKCVDoVt
14:45:24 57 4,670.0000 TRQX 08252082500078765-E0O6cJuvN5z5
14:45:26 64 4,670.0000 XLON 05002050000189737-E0O6cKCVDoZS
14:45:26 369 4,670.0000 XLON 05002050000189737-E0O6cKCVDoZY
14:45:27 25 4,670.0000 XLON 07002070000189675-E0O6cKCVDoe7
14:46:00 154 4,672.0000 XLON 07002070000190508-E0O6cKCVDpbc
14:46:00 279 4,672.0000 XLON 07002070000190508-E0O6cKCVDpbe
14:46:01 121 4,672.0000 XLON 05002050000190583-E0O6cKCVDpfh
14:46:01 141 4,672.0000 XLON 05002050000190583-E0O6cKCVDpfk
14:46:01 207 4,672.0000 XLON 05002050000190583-E0O6cKCVDpfn
14:46:02 433 4,672.0000 XLON 07002070000190554-E0O6cKCVDpgu
14:46:30 133 4,672.0000 XLON 07002070000190576-E0O6cKCVDqOT
14:46:30 264 4,672.0000 XLON 07002070000190576-E0O6cKCVDqOV
14:46:30 35 4,672.0000 CHIX 08512085100181508-120001G7W
14:46:30 57 4,672.0000 BATE 08492084900200780-20001A99
14:46:44 397 4,674.0000 XLON 05002050000191573-E0O6cKCVDqsE
14:46:45 135 4,674.0000 XLON 07002070000191568-E0O6cKCVDqvu
14:46:45 107 4,674.0000 XLON 07002070000191568-E0O6cKCVDqvx
14:46:45 94 4,674.0000 XLON 07002070000191568-E0O6cKCVDqvz
14:46:45 61 4,674.0000 XLON 07002070000191568-E0O6cKCVDqw1
14:46:46 57 4,674.0000 XLON 07002070000191593-E0O6cKCVDr0U
14:46:46 376 4,674.0000 XLON 07002070000191593-E0O6cKCVDr0W
14:46:47 330 4,674.0000 XLON 07002070000191624-E0O6cKCVDr26
14:46:48 96 4,674.0000 XLON 07002070000191639-E0O6cKCVDr4K
14:46:48 446 4,674.0000 XLON 07002070000191639-E0O6cKCVDr4M
14:46:56 428 4,674.0000 XLON 05002050000191692-E0O6cKCVDrDs
14:46:56 114 4,674.0000 XLON 05002050000191692-E0O6cKCVDrDu
14:46:56 10 4,674.0000 TRQX 08252082500079260-E0O6cJuvNDts
14:47:20 49 4,674.0000 AQXE 0616B81834
14:47:20 469 4,674.0000 XLON 05002050000191826-E0O6cKCVDrhp
14:47:20 168 4,674.0000 BATE 06242062400206137-20001AEA
14:47:20 79 4,674.0000 BATE 08492084900201553-20001AEB
14:47:20 31 4,674.0000 BATE 08492084900201553-20001AEC
14:47:20 130 4,674.0000 BATE 06242062400206453-20001AED
14:47:21 167 4,674.0000 XLON 05002050000192272-E0O6cKCVDrjH
14:47:21 343 4,674.0000 XLON 05002050000192272-E0O6cKCVDrjJ
14:47:21 64 4,674.0000 XLON 05002050000192272-E0O6cKCVDrjL
14:47:22 180 4,674.0000 XLON 07002070000192306-E0O6cKCVDrkL
14:47:22 164 4,674.0000 XLON 07002070000192306-E0O6cKCVDrkN
14:47:22 350 4,674.0000 XLON 07002070000192306-E0O6cKCVDrkP
14:47:22 25 4,674.0000 CHIX 08512085100182788-120001GFC
14:47:23 4 4,674.0000 XLON 05002050000192332-E0O6cKCVDrn8
14:47:23 350 4,674.0000 XLON 05002050000192332-E0O6cKCVDrnA
14:47:24 505 4,674.0000 XLON 05002050000192346-E0O6cKCVDroA
14:47:25 170 4,674.0000 XLON 07002070000192339-E0O6cKCVDrp2
14:47:25 67 4,674.0000 XLON 07002070000192339-E0O6cKCVDrp4
14:47:25 350 4,674.0000 XLON 07002070000192339-E0O6cKCVDrp6
14:47:25 70 4,674.0000 XLON 07002070000192339-E0O6cKCVDrp8
14:47:25 159 4,672.0000 XLON 07002070000191201-E0O6cKCVDrpV
14:47:25 274 4,672.0000 XLON 07002070000191201-E0O6cKCVDrpi
14:47:25 18 4,672.0000 CHIX 08512085100181508-120001GFM
14:47:27 75 4,672.0000 XLON 05002050000192371-E0O6cKCVDrrM
14:47:27 503 4,672.0000 XLON 05002050000192371-E0O6cKCVDrrO
14:47:28 160 4,672.0000 XLON 07002070000192381-E0O6cKCVDrtd
14:47:30 397 4,672.0000 XLON 07002070000192388-E0O6cKCVDryJ
14:47:32 85 4,672.0000 XLON 05002050000192459-E0O6cKCVDs2V
14:47:32 276 4,672.0000 XLON 05002050000192459-E0O6cKCVDs2X
14:47:33 160 4,672.0000 XLON 07002070000192468-E0O6cKCVDs5b
14:47:34 4 4,672.0000 XLON 05002050000192514-E0O6cKCVDs7a
14:47:43 205 4,672.0000 XLON 05002050000192529-E0O6cKCVDsXI
14:47:43 228 4,672.0000 XLON 05002050000192529-E0O6cKCVDsXK
14:47:44 1 4,672.0000 XLON 05002050000192669-E0O6cKCVDsYr
14:47:44 396 4,672.0000 XLON 05002050000192669-E0O6cKCVDsYv
14:47:46 65 4,672.0000 XLON 07002070000192653-E0O6cKCVDsdH
14:47:46 404 4,672.0000 XLON 07002070000192653-E0O6cKCVDsdJ
14:47:49 40 4,672.0000 XLON 07002070000192730-E0O6cKCVDsh2
14:47:49 357 4,672.0000 XLON 07002070000192730-E0O6cKCVDshD
14:47:51 32 4,672.0000 XLON 07002070000192808-E0O6cKCVDsiZ
14:48:13 185 4,672.0000 XLON 07002070000192808-E0O6cKCVDt8T
14:48:13 252 4,672.0000 XLON 07002070000192808-E0O6cKCVDt8V
14:48:13 1 4,670.0000 XLON 07002070000191541-E0O6cKCVDt94
14:48:23 360 4,670.0000 XLON 07002070000191541-E0O6cKCVDtVL
14:48:23 361 4,670.0000 XLON 07002070000193202-E0O6cKCVDtVP
14:48:24 172 4,670.0000 XLON 05002050000193409-E0O6cKCVDtZt
14:55:22 67 4,670.0000 CHIX 08512085100183931-120001HXW
14:56:31 45 4,670.0000 AQXE 0616B85078
14:56:31 44 4,670.0000 AQXE 0841B85077
14:59:21 27 4,670.0000 BATE 08492084900202885-20001CEU
14:59:27 129 4,672.0000 CHIX 06262062600191968-120001IPX
14:59:27 26 4,672.0000 CHIX 06262062600191968-120001IPY
14:59:27 34 4,672.0000 CHIX 06262062600191968-120001IPZ
14:59:27 142 4,672.0000 CHIX 06262062600191968-120001IQ0
14:59:27 576 4,672.0000 BATE 08492084900210782-20001CFK
14:59:27 38 4,672.0000 BATE 08492084900210782-20001CFL
15:00:12 13 4,674.0000 XLON 07002070000203683-E0O6cKCVE7Ew
15:00:12 11 4,674.0000 XLON 07002070000203683-E0O6cKCVE7F1
15:00:12 65 4,674.0000 XLON 07002070000203683-E0O6cKCVE7F3
15:00:12 165 4,674.0000 XLON 07002070000203683-E0O6cKCVE7F5
15:00:12 24 4,674.0000 XLON 07002070000203683-E0O6cKCVE7F7
15:00:12 213 4,674.0000 XLON 07002070000203683-E0O6cKCVE7F9
15:00:12 85 4,674.0000 BATE 06242062400216246-20001CO9
15:00:12 23 4,674.0000 BATE 06242062400216246-20001COA
15:00:12 3 4,674.0000 BATE 06242062400216246-20001COB
15:00:13 50 4,674.0000 TRQX 06002060000073044-E0O6cJuvNwFj
15:00:32 45 4,674.0000 AQXE 0616B86861
15:00:32 17 4,674.0000 AQXE 0616B86862
15:00:32 229 4,674.0000 XLON 05002050000203736-E0O6cKCVE7yI
15:00:32 244 4,674.0000 XLON 05002050000203736-E0O6cKCVE7yM
15:00:32 51 4,674.0000 CHIX 06262062600192723-120001J4G
15:00:32 59 4,674.0000 CHIX 08512085100192788-120001J4F
15:00:32 51 4,674.0000 CHIX 08512085100192789-120001J4H
15:00:32 10 4,674.0000 CHIX 08512085100192790-120001J4I
15:00:32 39 4,674.0000 CHIX 08512085100192790-120001J4J
15:00:32 49 4,674.0000 CHIX 08512085100192791-120001J4K
15:00:32 59 4,674.0000 CHIX 08512085100192824-120001J4L
15:00:32 172 4,674.0000 BATE 08492084900211422-20001CRD
15:00:32 274 4,674.0000 BATE 08492084900211422-20001CRE
15:00:32 69 4,674.0000 BATE 06242062400216351-20001CRG
15:00:32 99 4,674.0000 BATE 08492084900211422-20001CRF
15:00:32 48 4,674.0000 TRQX 08252082500082825-E0O6cJuvNxul
15:00:33 48 4,674.0000 XLON 07002070000204051-E0O6cKCVE81w
15:00:34 473 4,674.0000 XLON 05002050000204113-E0O6cKCVE860
15:00:35 60 4,674.0000 XLON 07002070000204091-E0O6cKCVE87a
15:00:36 116 4,674.0000 XLON 07002070000204111-E0O6cKCVE89F
15:00:36 248 4,674.0000 XLON 07002070000204111-E0O6cKCVE89H
15:00:37 52 4,674.0000 XLON 07002070000204136-E0O6cKCVE8Dt
15:00:37 270 4,674.0000 XLON 07002070000204136-E0O6cKCVE8Dv
15:00:40 364 4,674.0000 XLON 07002070000204149-E0O6cKCVE8HA
15:00:40 63 4,674.0000 BATE 08492084900211831-20001CSS
15:00:40 79 4,674.0000 BATE 06242062400216704-20001CST
15:00:43 38 4,674.0000 BATE 06242062400216735-20001CT8
15:00:45 185 4,674.0000 XLON 07002070000204214-E0O6cKCVE8Qx
15:00:45 252 4,674.0000 XLON 07002070000204214-E0O6cKCVE8R0
15:00:45 20 4,674.0000 BATE 06242062400216735-20001CTD
15:00:45 45 4,674.0000 BATE 06242062400216735-20001CTE
15:00:48 54 4,674.0000 XLON 05002050000204349-E0O6cKCVE8V6
15:00:48 413 4,674.0000 XLON 05002050000204349-E0O6cKCVE8VG
15:00:51 6 4,674.0000 XLON 05002050000204349-E0O6cKCVE8bp
15:00:51 31 4,674.0000 XLON 07002070000204359-E0O6cKCVE8br
15:00:54 18 4,674.0000 XLON 07002070000204359-E0O6cKCVE8dp
15:00:54 185 4,674.0000 XLON 07002070000204359-E0O6cKCVE8dz
15:01:07 16 4,674.0000 XLON 07002070000204359-E0O6cKCVE8rH
15:01:49 133 4,674.0000 XLON 05002050000204489-E0O6cKCVE9oN
15:01:49 215 4,674.0000 XLON 07002070000204359-E0O6cKCVE9oL
15:01:51 27 4,674.0000 XLON 05002050000205305-E0O6cKCVE9qf
15:13:17 86 4,676.0000 AQXE 0616B91667
15:13:17 50 4,676.0000 AQXE 0841B91666
15:13:17 56 4,676.0000 AQXE 0616B91670
15:13:17 69 4,676.0000 AQXE 0841B91668
15:13:17 25 4,676.0000 AQXE 0616B91671
15:13:17 44 4,676.0000 AQXE 0841B91669
15:13:17 19 4,676.0000 AQXE 0616B91672
15:13:17 512 4,676.0000 XLON 07002070000207429-E0O6cKCVEMkt
15:13:17 64 4,676.0000 CHIX 08512085100196406-120001LYL
15:13:17 70 4,676.0000 CHIX 08512085100196406-120001LYM
15:13:17 44 4,676.0000 CHIX 06262062600198410-120001LYQ
15:13:17 8 4,676.0000 CHIX 08512085100197940-120001LYO
15:13:17 62 4,676.0000 CHIX 08512085100197940-120001LYP
15:13:17 43 4,676.0000 CHIX 08512085100199010-120001LYR
15:13:17 2 4,676.0000 CHIX 08512085100199010-120001LYS
15:13:17 47 4,676.0000 CHIX 06262062600199605-120001LYV
15:13:17 44 4,676.0000 CHIX 08512085100199180-120001LYT
15:13:17 49 4,676.0000 CHIX 06262062600199880-120001LYW
15:13:17 45 4,676.0000 CHIX 08512085100199439-120001LYU
15:13:17 260 4,676.0000 BATE 06242062400219574-20001F6B
15:13:17 216 4,676.0000 BATE 06242062400219574-20001F6C
15:13:17 88 4,676.0000 TRQX 08252082500086276-E0O6cJuvOgxf
15:13:17 62 4,676.0000 TRQX 06002060000074034-E0O6cJuvOgxd
15:13:17 68 4,676.0000 TRQX 06002060000076161-E0O6cJuvOgxh
15:13:18 309 4,676.0000 XLON 05002050000214342-E0O6cKCVEMm6
15:13:21 1,301 4,678.0000 BATE 08492084900221798-D20001F6W
15:13:22 38 4,678.0000 XLON 07002070000214331-E0O6cKCVEMrp
15:13:22 48 4,678.0000 XLON 07002070000214331-E0O6cKCVEMrr
15:13:22 45 4,678.0000 XLON 07002070000214331-E0O6cKCVEMrt
15:13:22 99 4,678.0000 XLON 07002070000214331-E0O6cKCVEMrv
15:13:22 2 4,678.0000 BATE 06242062400226969-20001F6Y
15:13:22 138 4,678.0000 BATE 06242062400226969-20001F6Z
15:13:24 39 4,678.0000 XLON 07002070000214361-E0O6cKCVEMzH
15:13:24 48 4,678.0000 XLON 07002070000214361-E0O6cKCVEMzJ
15:13:25 79 4,678.0000 XLON 05002050000214430-E0O6cKCVEN06
15:13:25 48 4,678.0000 XLON 05002050000214430-E0O6cKCVEN08
15:13:25 46 4,678.0000 XLON 05002050000214430-E0O6cKCVEN0A
15:13:25 104 4,678.0000 XLON 05002050000214430-E0O6cKCVEN0C
15:13:25 171 4,676.0000 XLON 05002050000214342-E0O6cKCVEN10
15:13:25 297 4,676.0000 XLON 05002050000214349-E0O6cKCVEN12
15:13:25 428 4,676.0000 BATE 08492084900221818-20001F79
15:13:26 122 4,676.0000 XLON 05002050000214444-E0O6cKCVEN5T
15:13:26 819 4,676.0000 XLON 05002050000214444-E0O6cKCVEN5V
15:13:28 357 4,676.0000 XLON 07002070000214396-E0O6cKCVEN7f
15:13:28 197 4,676.0000 XLON 07002070000214396-E0O6cKCVEN7h
15:13:28 115 4,676.0000 XLON 05002050000214464-E0O6cKCVEN8M
15:13:29 145 4,676.0000 XLON 05002050000214464-E0O6cKCVEN8S
15:13:54 146 4,676.0000 XLON 05002050000214464-E0O6cKCVENip
15:13:54 47 4,676.0000 XLON 07002070000214409-E0O6cKCVENir
15:13:59 129 4,676.0000 XLON 07002070000214409-E0O6cKCVENlR
15:14:00 23 4,676.0000 XLON 05002050000214851-E0O6cKCVENmg
15:14:00 69 4,676.0000 XLON 07002070000214409-E0O6cKCVENme
15:14:00 92 4,676.0000 XLON 05002050000214851-E0O6cKCVENmi
15:14:17 107 4,676.0000 XLON 05002050000214851-E0O6cKCVEOBA
15:14:17 92 4,676.0000 XLON 07002070000214826-E0O6cKCVEOBC
15:14:29 118 4,676.0000 XLON 05002050000214901-E0O6cKCVEONd
15:14:29 25 4,676.0000 XLON 07002070000214826-E0O6cKCVEONb
15:14:37 100 4,676.0000 XLON 05002050000214901-E0O6cKCVEOWs
15:14:37 47 4,676.0000 XLON 07002070000215095-E0O6cKCVEOWu
15:14:55 92 4,676.0000 XLON 07002070000215095-E0O6cKCVEOoS
15:14:55 50 4,676.0000 XLON 07002070000215209-E0O6cKCVEOoU
15:15:01 134 4,676.0000 XLON 07002070000215209-E0O6cKCVEOtD
15:15:01 123 4,676.0000 XLON 05002050000215408-E0O6cKCVEOtJ
15:15:01 10 4,676.0000 XLON 07002070000215209-E0O6cKCVEOtH
15:15:02 2 4,676.0000 BATE 08492084900223192-20001FI5
15:15:09 139 4,676.0000 XLON 05002050000215623-E0O6cKCVEP1b
15:15:09 227 4,676.0000 XLON 05002050000215675-E0O6cKCVEP1d
15:15:09 120 4,676.0000 XLON 07002070000215715-E0O6cKCVEP1y
15:15:09 152 4,676.0000 XLON 07002070000215715-E0O6cKCVEP20
15:15:09 262 4,676.0000 CHIX 06262062600204291-120001MDJ
15:15:15 15 4,676.0000 XLON 05002050000215817-E0O6cKCVEPG8
15:15:15 215 4,676.0000 XLON 05002050000215817-E0O6cKCVEPGB
15:15:16 44 4,676.0000 AQXE 0616B92509
15:19:03 49 4,678.0000 AQXE 0841B93888
15:19:03 149 4,678.0000 XLON 07002070000218690-E0O6cKCVEU18
15:19:03 331 4,678.0000 XLON 07002070000218690-E0O6cKCVEU1F
15:19:03 48 4,678.0000 CHIX 06262062600207157-120001N9H
15:19:03 112 4,678.0000 CHIX 08512085100207322-120001N9G
15:19:03 44 4,678.0000 CHIX 08512085100207323-120001N9I
15:19:03 581 4,678.0000 BATE 06242062400231556-20001G97
15:19:03 25 4,678.0000 TRQX 08252082500088010-E0O6cJuvP0LK
15:19:04 40 4,678.0000 TRQX 08252082500088010-E0O6cJuvP0OA
15:32:01 152 4,678.0000 AQXE 0841B99229
15:32:01 106 4,678.0000 AQXE 0841B99230
15:32:01 144 4,678.0000 XLON 07002070000224323-E0O6cKCVEhLp
15:32:01 395 4,678.0000 XLON 05002050000226487-E0O6cKCVEhLx
15:32:01 57 4,678.0000 XLON 05002050000227525-E0O6cKCVEhM3
15:32:01 13 4,678.0000 XLON 05002050000227978-E0O6cKCVEhMB
15:32:01 62 4,678.0000 XLON 07002070000224435-E0O6cKCVEhLr
15:32:01 33 4,678.0000 XLON 07002070000225050-E0O6cKCVEhLt
15:32:01 54 4,678.0000 XLON 07002070000227530-E0O6cKCVEhM5
15:32:01 207 4,678.0000 XLON 07002070000227989-E0O6cKCVEhM9
15:32:01 44 4,678.0000 CHIX 06262062600209489-120001QBV
15:32:01 197 4,678.0000 CHIX 08512085100209528-120001QBU
15:32:01 232 4,678.0000 CHIX 08512085100210555-120001QBW
15:32:01 48 4,678.0000 CHIX 08512085100210556-120001QBX
15:32:01 45 4,678.0000 CHIX 06262062600210993-120001QBZ
15:32:01 47 4,678.0000 CHIX 08512085100210581-120001QBY
15:32:01 60 4,678.0000 CHIX 06262062600214606-120001QC3
15:32:01 108 4,678.0000 CHIX 06262062600213478-120001QC6
15:32:01 64 4,678.0000 CHIX 08512085100213227-120001QC0
15:32:01 83 4,678.0000 CHIX 08512085100215597-120001QC4
15:32:01 73 4,678.0000 CHIX 08512085100213655-120001QC5
15:32:01 141 4,678.0000 CHIX 08512085100214727-120001QC7
15:32:01 70 4,678.0000 CHIX 08512085100214751-120001QC8
15:32:01 97 4,678.0000 CHIX 08512085100215924-120001QCB
15:32:01 1,007 4,678.0000 BATE 06242062400239077-20001IMW
15:32:01 706 4,678.0000 BATE 06242062400240804-20001IMX
15:32:01 53 4,678.0000 BATE 08492084900235239-20001IMY
15:32:01 172 4,678.0000 BATE 08492084900235239-20001IMZ
15:32:01 51 4,678.0000 TRQX 06002060000080592-E0O6cJuvPfd1
15:32:01 67 4,678.0000 TRQX 08252082500091190-E0O6cJuvPfd5
15:32:01 150 4,678.0000 TRQX 08252082500091333-E0O6cJuvPfd7
15:32:02 4 4,678.0000 XLON 07002070000228025-E0O6cKCVEhQH
15:32:02 238 4,678.0000 XLON 07002070000228025-E0O6cKCVEhQJ
15:32:03 1 4,678.0000 BATE 08492084900235266-20001IN4
15:32:05 116 4,678.0000 XLON 05002050000228039-E0O6cKCVEhT8
15:32:05 238 4,678.0000 XLON 05002050000228039-E0O6cKCVEhTB
15:32:07 28 4,678.0000 XLON 05002050000228072-E0O6cKCVEhWM
15:32:15 15 4,678.0000 XLON 07002070000228166-E0O6cKCVEhf3
15:32:16 56 4,678.0000 XLON 05002050000228165-E0O6cKCVEhfi
15:33:04 44 4,678.0000 AQXE 0841B99615
15:33:04 44 4,678.0000 AQXE 0616B99616
15:33:04 87 4,678.0000 CHIX 06262062600216672-120001QL3
15:33:04 45 4,678.0000 CHIX 08512085100216807-120001QL4
15:33:04 189 4,678.0000 BATE 08492084900236006-20001IU9
15:33:05 99 4,678.0000 XLON 05002050000228852-E0O6cKCVEiMW
15:33:05 44 4,678.0000 XLON 05002050000228852-E0O6cKCVEiMY
15:33:05 122 4,678.0000 XLON 05002050000228852-E0O6cKCVEiMa
15:33:05 80 4,678.0000 XLON 05002050000228852-E0O6cKCVEiMc
15:33:06 38 4,678.0000 XLON 07002070000228849-E0O6cKCVEiNM
15:33:06 230 4,678.0000 XLON 07002070000228849-E0O6cKCVEiNO
15:33:07 38 4,678.0000 XLON 07002070000228861-E0O6cKCVEiNs
15:33:07 104 4,678.0000 XLON 07002070000228861-E0O6cKCVEiNu
15:33:07 15 4,678.0000 XLON 07002070000228861-E0O6cKCVEiNw
15:33:07 80 4,678.0000 XLON 07002070000228861-E0O6cKCVEiNy
15:33:09 106 4,678.0000 XLON 07002070000228905-E0O6cKCVEiQ5
15:33:11 184 4,678.0000 XLON 05002050000228942-E0O6cKCVEiQo
15:33:13 102 4,678.0000 XLON 05002050000228973-E0O6cKCVEiVQ
15:33:17 172 4,676.0000 XLON 05002050000229016-E0O6cKCVEihJ
15:33:30 172 4,676.0000 BATE 06242062400241926-20001IWB
15:33:40 1 4,676.0000 CHIX 06262062600217054-120001QPH
15:33:40 54 4,676.0000 CHIX 06262062600217054-120001QPI
15:33:44 62 4,676.0000 AQXE 0841B99840
15:33:47 57 4,676.0000 TRQX 06002060000081019-E0O6cJuvPkRc
15:34:18 16 4,676.0000 XLON 05002050000229704-E0O6cKCVEjO0
15:34:22 255 4,676.0000 XLON 07002070000229696-E0O6cKCVEjPK
15:34:57 50 4,676.0000 BATE 06242062400242859-20001J66
15:35:21 15 4,678.0000 BATE 08492084900237428-20001JA6
15:35:21 16 4,678.0000 BATE 08492084900237428-20001JA7
15:35:21 12 4,678.0000 TRQX 06002060000081364-E0O6cJuvPost
15:35:21 9 4,678.0000 TRQX 06002060000081364-E0O6cJuvPosv
15:35:21 24 4,678.0000 TRQX 06002060000081364-E0O6cJuvPosx
15:35:22 35 4,678.0000 CHIX 08512085100218259-120001R6D
15:35:22 9 4,678.0000 CHIX 08512085100218259-120001R6E
15:35:24 8 4,678.0000 AQXE 0841B100508
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 POSSFLFWEEISEDARecent 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 - Holding(s) in Company
AnnouncementREG - Intertek Group Plc - Holding(s) in Company
Announcement