REG - Intertek Group Plc - Transaction in Own Shares
25/09/2025 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:20250925:nRSY7125Aa&default-theme=true RNS Number : 7125A Intertek Group PLC 25 September 2025 Transactions in own shares Intertek Group plc (the Company) announces that it has purchased the following number of its ordinary shares of 0.01 pence each through J.P. Morgan Securities plc, pursuant to the terms of its Share Buyback Programme announced on 24 March 2025. Date of purchase: 24 September 2025 Aggregate number of ordinary shares purchased: 141,653 Lowest price paid per share: 4,586.0000 Highest price paid per share: 4,606.0000 Volume weighted average price paid per share (pence per share): 4,603.0274 The ordinary share purchases have been made in accordance with the authority granted by shareholders at the 2025 Annual General Meeting. The Company intends to cancel the purchased shares. Following the above transaction, the Company holds none of its ordinary shares in treasury and has 154,487,170 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 154,487,170. This figure may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains detailed information of the individual trades made by J.P. Morgan Securities plc as part of the Share Buyback Programme. Since the commencement of the Share Buyback Programme to repurchase up to £350 million of ordinary shares, as announced on 24 March 2025, the Company has purchased 6,905,957 ordinary shares for a total consideration of £324,317,426.02. Enquiries: For further information, please contact: Denis Moreau, Investor Relations Telephone: +44 (0) 20 7396 3415 investor@intertek.com Jonathon Brill/James Styles, DGA Group Telephone: +44 (0) 7836 622 683 intertek@dgagroup.com Schedule of Purchases Issuer Name Intertek Group plc ISIN GB0031638363 Intermediary Name J.P. Morgan Securities plc Time Zone UKT Currency GBP Aggregate Information: Venue Volume-weighted average price Aggregate volume Lowest price per share Highest price per share London Stock Exchange 4,602.7211 62,650 4,586.0000 4,606.0000 CBOE Europe 4,602.9932 44,362 4,586.0000 4,606.0000 Chi-X Europe 4,603.7860 19,530 4,586.0000 4,606.0000 Aquis Stock Exchange 4,602.9844 9,022 4,586.0000 4,606.0000 Turquoise 4,604.0585 6,089 4,588.0000 4,606.0000 Individual Transactions: Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:34:31 14 4,606.0000 XLON 05002050000017563-E0ObnZxOdSCl 08:34:31 86 4,606.0000 XLON 07002070000012490-E0ObnZxOdSCj 09:04:16 263 4,606.0000 BATE 08492084900033110-20000E1T 09:44:26 177 4,606.0000 XLON 05002050000050333-E0ObnZxOeD35 09:44:26 286 4,606.0000 XLON 07002070000050268-E0ObnZxOeD33 09:44:37 34 4,606.0000 AQXE 0616B25461 09:44:39 10 4,606.0000 AQXE 0616B25498 09:44:46 12 4,606.0000 AQXE 0616B25544 09:45:01 2 4,606.0000 AQXE 0616B25596 09:45:23 1 4,606.0000 AQXE 0616B25664 09:46:21 71 4,606.0000 AQXE 0841B25813 09:46:21 445 4,606.0000 AQXE 0616B25811 09:46:21 221 4,606.0000 AQXE 0616B25812 09:46:21 135 4,606.0000 XLON 07002070000053048-E0ObnZxOeDsX 09:46:21 207 4,606.0000 XLON 05002050000050333-E0ObnZxOeDqU 09:46:21 122 4,606.0000 XLON 07002070000052221-E0ObnZxOeDqa 09:46:21 122 4,606.0000 XLON 05002050000051412-E0ObnZxOeDqW 09:46:21 29 4,606.0000 XLON 05002050000052016-E0ObnZxOeDqY 09:46:21 173 4,606.0000 XLON 05002050000052213-E0ObnZxOeDqc 09:46:21 543 4,606.0000 CHIX 06262062600039980-120000L23 09:46:21 87 4,606.0000 CHIX 06262062600056017-120000L27 09:46:21 435 4,606.0000 CHIX 06262062600056017-120000L28 09:46:21 556 4,606.0000 BATE 06242062400066311-20000HHX 09:46:21 126 4,606.0000 BATE 06242062400066311-20000HHY 09:46:21 357 4,606.0000 BATE 06242062400067758-20000HHZ 09:46:21 368 4,606.0000 TRQX 08252082500025296-E0ObnZfoi1TR 09:46:21 309 4,606.0000 TRQX 06002060000023476-E0ObnZfoi1TY 09:58:56 206 4,606.0000 XLON 07002070000055584-E0ObnZxOeKEm 09:58:56 9 4,606.0000 XLON 07002070000055997-E0ObnZxOeKEs 09:58:56 66 4,606.0000 XLON 07002070000056597-E0ObnZxOeKEu 09:58:56 91 4,606.0000 XLON 07002070000057510-E0ObnZxOeKEy 09:59:21 44 4,604.0000 AQXE 0841B28060 09:59:21 166 4,604.0000 AQXE 0841B28061 09:59:21 444 4,606.0000 AQXE 0841B28053 09:59:21 114 4,606.0000 AQXE 0616B28054 09:59:21 112 4,606.0000 AQXE 0841B28055 09:59:21 156 4,606.0000 XLON 05002050000057663-E0ObnZxOeKRk 09:59:21 306 4,606.0000 XLON 07002070000057510-E0ObnZxOeKRi 09:59:21 17 4,604.0000 CHIX 06262062600062171-120000M8H 09:59:21 878 4,606.0000 CHIX 08512085100056937-120000M8B 09:59:21 924 4,606.0000 CHIX 08512085100061781-120000M8C 09:59:21 253 4,604.0000 BATE 06242062400076038-20000IGJ 09:59:21 627 4,606.0000 BATE 08492084900073702-20000IGE 09:59:21 1,001 4,606.0000 BATE 06242062400074892-20000IGD 09:59:21 62 4,606.0000 TRQX 06002060000025156-E0ObnZfoiVkt 09:59:21 61 4,606.0000 TRQX 06002060000025465-E0ObnZfoiVkv 09:59:21 61 4,606.0000 TRQX 06002060000025838-E0ObnZfoiVkz 09:59:21 213 4,606.0000 TRQX 08252082500026254-E0ObnZfoiVkp 09:59:21 64 4,606.0000 TRQX 08252082500027946-E0ObnZfoiVkr 09:59:22 166 4,606.0000 AQXE 0616B28063 09:59:22 48 4,606.0000 AQXE 0616B28064 09:59:22 28 4,606.0000 AQXE 0616B28065 09:59:22 222 4,606.0000 XLON 07002070000058103-E0ObnZxOeKUe 09:59:22 71 4,606.0000 XLON 07002070000058103-E0ObnZxOeKUg 09:59:22 65 4,606.0000 XLON 07002070000058103-E0ObnZxOeKUi 09:59:22 144 4,606.0000 XLON 07002070000058103-E0ObnZxOeKUk 09:59:22 13 4,606.0000 XLON 07002070000058103-E0ObnZxOeKUm 09:59:22 343 4,606.0000 XLON 07002070000058103-E0ObnZxOeKUo 09:59:22 40 4,606.0000 CHIX 06262062600062173-120000M8L 09:59:22 19 4,606.0000 CHIX 06262062600062173-120000M8M 09:59:22 253 4,606.0000 BATE 08492084900074396-20000IGL 09:59:22 61 4,606.0000 BATE 08492084900074396-20000IGM 09:59:23 222 4,606.0000 XLON 05002050000057874-E0ObnZxOeKWY 09:59:23 41 4,606.0000 XLON 05002050000057874-E0ObnZxOeKWa 09:59:23 343 4,606.0000 XLON 05002050000057874-E0ObnZxOeKWc 09:59:23 36 4,606.0000 XLON 05002050000057874-E0ObnZxOeKWe 09:59:23 53 4,606.0000 CHIX 08512085100062146-120000M8R 09:59:23 77 4,606.0000 CHIX 08512085100062146-120000M8S 09:59:23 46 4,606.0000 CHIX 08512085100062146-120000M8T 09:59:23 253 4,606.0000 BATE 06242062400076054-20000IGS 09:59:24 253 4,606.0000 BATE 08492084900074418-20000IGT 09:59:24 115 4,605.0000 AQXE 0841B28071 09:59:25 46 4,606.0000 AQXE 0616B28074 09:59:25 222 4,606.0000 XLON 07002070000058121-E0ObnZxOeKYn 09:59:25 343 4,606.0000 XLON 07002070000058121-E0ObnZxOeKYp 09:59:25 77 4,606.0000 XLON 07002070000058121-E0ObnZxOeKYr 09:59:25 253 4,606.0000 BATE 06242062400076071-20000IGV 09:59:26 18 4,606.0000 XLON 07002070000058124-E0ObnZxOeKa7 09:59:26 222 4,606.0000 XLON 07002070000058124-E0ObnZxOeKa9 09:59:26 343 4,606.0000 XLON 07002070000058124-E0ObnZxOeKaB 09:59:26 253 4,606.0000 BATE 06242062400076078-20000IH3 09:59:27 45 4,606.0000 AQXE 0841B28088 09:59:27 73 4,606.0000 XLON 07002070000058129-E0ObnZxOeKbf 09:59:27 222 4,606.0000 XLON 07002070000058129-E0ObnZxOeKbh 09:59:27 172 4,606.0000 XLON 07002070000058129-E0ObnZxOeKbj 09:59:29 222 4,606.0000 XLON 05002050000057898-E0ObnZxOeKd3 09:59:29 75 4,606.0000 XLON 05002050000057898-E0ObnZxOeKd5 09:59:29 172 4,606.0000 XLON 05002050000057898-E0ObnZxOeKd7 09:59:29 253 4,606.0000 BATE 06242062400076111-20000IHA 09:59:29 811 4,606.0000 BATE 08492084900074462-20000IH9 09:59:30 399 4,606.0000 AQXE 0616B28102 09:59:30 122 4,606.0000 AQXE 0616B28103 09:59:30 253 4,606.0000 BATE 06242062400076121-20000IHB 09:59:31 140 4,604.0000 XLON 07002070000058145-E0ObnZxOeKhT 09:59:31 638 4,606.0000 XLON 05002050000057912-E0ObnZxOeKgt 09:59:31 50 4,604.0000 CHIX 08512085100062195-120000M9G 09:59:31 8 4,604.0000 BATE 08492084900074498-20000IHI 09:59:31 78 4,604.0000 BATE 08492084900074498-20000IHJ 09:59:31 403 4,604.0000 BATE 06242062400076106-20000IHG 09:59:34 331 4,604.0000 XLON 07002070000058153-E0ObnZxOeKmO 09:59:34 323 4,604.0000 CHIX 08512085100062201-120000M9N 09:59:34 255 4,604.0000 BATE 06242062400076153-20000IHW 09:59:34 144 4,604.0000 BATE 06242062400076153-20000IHX 09:59:35 98 4,602.0000 AQXE 0616B28135 09:59:35 102 4,602.0000 AQXE 0841B28134 09:59:35 255 4,604.0000 XLON 07002070000058162-E0ObnZxOeKn2 09:59:37 135 4,604.0000 XLON 05002050000057941-E0ObnZxOeKs8 09:59:37 78 4,604.0000 XLON 05002050000057941-E0ObnZxOeKsB 09:59:37 32 4,606.0000 CHIX 06262062600062312-120000MA5 09:59:37 5 4,606.0000 CHIX 06262062600062312-120000MA6 09:59:37 39 4,606.0000 CHIX 06262062600062312-120000MA7 09:59:37 19 4,606.0000 CHIX 06262062600062312-120000MA8 09:59:37 35 4,606.0000 CHIX 06262062600062312-120000MA9 09:59:37 253 4,606.0000 BATE 08492084900074581-20000IIJ 09:59:37 16 4,606.0000 BATE 08492084900074581-20000IIK 09:59:38 20 4,604.0000 XLON 05002050000057941-E0ObnZxOeKse 09:59:42 62 4,606.0000 CHIX 08512085100062322-120000MAV 09:59:42 81 4,606.0000 CHIX 08512085100062322-120000MAW 09:59:42 97 4,606.0000 CHIX 08512085100062322-120000MAX 09:59:42 44 4,606.0000 CHIX 08512085100062322-120000MAY 09:59:42 24 4,606.0000 BATE 06242062400076269-20000IJ3 09:59:42 253 4,606.0000 BATE 06242062400076269-20000IJ4 09:59:43 17 4,606.0000 BATE 06242062400076284-20000IJ7 09:59:43 253 4,606.0000 BATE 06242062400076284-20000IJ8 09:59:48 9 4,606.0000 BATE 08492084900074683-20000IJA 09:59:48 253 4,606.0000 BATE 08492084900074683-20000IJB 09:59:50 35 4,606.0000 CHIX 06262062600062400-120000MBA 09:59:51 230 4,606.0000 XLON 07002070000058312-E0ObnZxOeKxM 09:59:51 31 4,606.0000 XLON 07002070000058312-E0ObnZxOeKxO 09:59:51 79 4,606.0000 XLON 07002070000058312-E0ObnZxOeKxQ 09:59:53 246 4,606.0000 CHIX 06262062600062426-120000MBM 09:59:53 253 4,606.0000 BATE 08492084900074720-20000IJW 09:59:55 222 4,606.0000 XLON 07002070000058363-E0ObnZxOeL0a 09:59:55 172 4,606.0000 XLON 07002070000058363-E0ObnZxOeL0c 10:00:02 222 4,606.0000 XLON 07002070000058411-E0ObnZxOeL5O 10:00:02 148 4,606.0000 XLON 07002070000058411-E0ObnZxOeL5Q 10:00:06 222 4,606.0000 XLON 07002070000058455-E0ObnZxOeL78 10:00:06 155 4,606.0000 XLON 07002070000058455-E0ObnZxOeL7A 10:00:18 222 4,606.0000 XLON 05002050000058383-E0ObnZxOeLK7 10:00:19 99 4,606.0000 TRQX 08252082500029045-E0ObnZfoiZMz 10:01:11 500 4,606.0000 XLON 05002050000058798-E0ObnZxOeM5x 10:01:11 14 4,606.0000 XLON 05002050000058798-E0ObnZxOeM5z 10:20:55 112 4,606.0000 AQXE 0616B31950 10:20:55 109 4,606.0000 AQXE 0841B31952 10:20:55 200 4,606.0000 XLON 05002050000062697-E0ObnZxOeWhC 10:20:55 17 4,606.0000 XLON 07002070000064781-E0ObnZxOeWhI 10:20:55 1 4,606.0000 XLON 05002050000063073-E0ObnZxOeWhG 10:20:55 302 4,606.0000 XLON 05002050000064970-E0ObnZxOeWhO 10:20:55 5 4,606.0000 XLON 07002070000066228-E0ObnZxOeWhM 10:20:55 329 4,606.0000 CHIX 06262062600067772-120000OCG 10:20:55 75 4,606.0000 CHIX 08512085100071109-120000OCJ 10:20:55 237 4,606.0000 CHIX 06262062600071098-120000OCI 10:20:55 78 4,606.0000 CHIX 08512085100071092-120000OCK 10:20:55 77 4,606.0000 CHIX 06262062600071201-120000OCL 10:20:55 66 4,606.0000 CHIX 08512085100071093-120000OCM 10:20:55 62 4,606.0000 CHIX 08512085100071108-120000OCN 10:20:55 710 4,606.0000 BATE 06242062400084080-20000KAR 10:20:55 431 4,606.0000 BATE 06242062400087641-20000KAS 10:20:55 161 4,606.0000 TRQX 08252082500032973-E0ObnZfojMOe 10:20:55 61 4,606.0000 TRQX 06002060000030246-E0ObnZfojMOY 10:20:55 86 4,606.0000 TRQX 06002060000030338-E0ObnZfojMOg 10:20:55 97 4,606.0000 TRQX 06002060000030357-E0ObnZfojMOi 10:20:56 96 4,606.0000 XLON 07002070000066268-E0ObnZxOeWiK 10:20:57 71 4,606.0000 XLON 05002050000066002-E0ObnZxOeWj7 10:20:57 27 4,606.0000 XLON 05002050000066002-E0ObnZxOeWj9 10:20:59 333 4,606.0000 XLON 05002050000066019-E0ObnZxOeWja 10:20:59 23 4,606.0000 BATE 06242062400088106-20000KAY 10:21:00 43 4,606.0000 XLON 07002070000066288-E0ObnZxOeWkp 10:21:02 571 4,604.0000 BATE 08492084900086279-20000KBK 10:21:03 269 4,604.0000 XLON 05002050000066039-E0ObnZxOeWqq 10:21:03 1 4,604.0000 BATE 06242062400088146-20000KBV 10:21:03 147 4,604.0000 BATE 06242062400088146-20000KBT 10:21:03 490 4,604.0000 BATE 06242062400088146-20000KBU 10:21:04 7 4,604.0000 XLON 07002070000066314-E0ObnZxOeWrn 10:21:04 104 4,604.0000 XLON 07002070000066314-E0ObnZxOeWrq 10:21:04 148 4,604.0000 XLON 07002070000066314-E0ObnZxOeWrs 10:21:04 8 4,604.0000 BATE 08492084900086320-20000KC6 10:21:05 345 4,604.0000 XLON 05002050000066050-E0ObnZxOeWsy 10:21:05 297 4,602.0000 XLON 05002050000065995-E0ObnZxOeWt8 10:21:05 152 4,602.0000 CHIX 06262062600071576-120000ODW 10:21:05 361 4,602.0000 BATE 06242062400088126-20000KCC 10:21:10 73 4,602.0000 XLON 05002050000066062-E0ObnZxOeWup 10:21:10 145 4,602.0000 XLON 05002050000066062-E0ObnZxOeWur 10:21:10 373 4,602.0000 BATE 06242062400088177-20000KCI 10:21:11 100 4,602.0000 XLON 05002050000066092-E0ObnZxOeWvq 10:21:11 207 4,602.0000 XLON 05002050000066092-E0ObnZxOeWvs 10:21:12 209 4,602.0000 XLON 05002050000066104-E0ObnZxOeWwc 10:21:12 23 4,602.0000 BATE 08492084900086407-20000KCS 10:21:14 51 4,602.0000 XLON 05002050000066112-E0ObnZxOeWyf 10:21:14 255 4,602.0000 XLON 05002050000066112-E0ObnZxOeWyh 10:21:16 85 4,600.0000 XLON 07002070000066369-E0ObnZxOeX0C 10:21:16 282 4,602.0000 XLON 05002050000066119-E0ObnZxOeWzy 10:21:16 22 4,602.0000 XLON 05002050000066119-E0ObnZxOeWzw 10:21:16 431 4,600.0000 BATE 08492084900086334-20000KD5 10:21:16 17 4,600.0000 BATE 08492084900086334-20000KD6 10:21:46 214 4,600.0000 XLON 05002050000066130-E0ObnZxOeXKx 10:21:48 63 4,600.0000 BATE 08492084900086442-20000KF2 10:32:59 79 4,602.0000 XLON 05002050000067631-E0ObnZxOec1d 10:32:59 155 4,602.0000 XLON 05002050000067631-E0ObnZxOec1f 10:36:04 341 4,604.0000 XLON 07002070000071314-E0ObnZxOedGI 10:36:05 325 4,604.0000 XLON 05002050000071120-E0ObnZxOedH0 10:36:05 78 4,604.0000 XLON 05002050000071120-E0ObnZxOedH2 10:36:06 69 4,604.0000 XLON 05002050000071127-E0ObnZxOedI0 10:36:06 22 4,604.0000 CHIX 06262062600077859-120000PPX 10:36:08 272 4,604.0000 XLON 05002050000071127-E0ObnZxOedKJ 10:36:08 3 4,604.0000 BATE 08492084900094425-20000LK6 10:37:27 89 4,604.0000 AQXE 0841B34767 10:37:27 92 4,604.0000 AQXE 0841B34768 10:37:27 341 4,604.0000 XLON 05002050000071149-E0ObnZxOedji 10:37:27 112 4,604.0000 CHIX 06262062600078093-120000PST 10:37:27 21 4,604.0000 BATE 08492084900095089-20000LN2 10:37:27 17 4,604.0000 BATE 08492084900095089-20000LN3 10:37:27 392 4,604.0000 BATE 08492084900094425-20000LMX 10:37:28 98 4,604.0000 XLON 07002070000071725-E0ObnZxOedki 10:37:28 241 4,604.0000 XLON 07002070000071725-E0ObnZxOedkk 10:37:28 30 4,604.0000 XLON 07002070000071725-E0ObnZxOedkm 10:37:29 368 4,604.0000 XLON 05002050000071532-E0ObnZxOedlI 10:37:29 90 4,604.0000 XLON 05002050000071532-E0ObnZxOedlK 10:37:30 100 4,604.0000 XLON 05002050000071534-E0ObnZxOedlv 10:37:30 333 4,604.0000 XLON 05002050000071534-E0ObnZxOedlx 10:37:31 63 4,602.0000 XLON 05002050000071110-E0ObnZxOedmz 10:37:31 268 4,602.0000 XLON 07002070000070260-E0ObnZxOedmx 10:37:31 328 4,604.0000 XLON 07002070000071734-E0ObnZxOedmf 10:37:31 77 4,602.0000 CHIX 06262062600075771-120000PSZ 10:37:31 10 4,602.0000 BATE 06242062400097155-20000LNG 10:37:31 78 4,602.0000 BATE 06242062400090824-20000LNC 10:37:31 143 4,602.0000 BATE 06242062400090825-20000LND 10:37:31 94 4,602.0000 BATE 06242062400092335-20000LNE 10:37:32 47 4,602.0000 XLON 05002050000071538-E0ObnZxOednx 10:37:43 328 4,602.0000 XLON 05002050000071543-E0ObnZxOee1l 10:40:02 64 4,604.0000 CHIX 06262062600079320-120000Q2L 10:40:05 73 4,604.0000 CHIX 08512085100079373-120000Q2N 10:40:47 46 4,604.0000 AQXE 0841B35351 10:41:45 1 4,604.0000 CHIX 08512085100080043-120000Q8M 10:41:45 57 4,604.0000 CHIX 08512085100080043-120000Q8N 10:41:45 17 4,604.0000 CHIX 08512085100080043-120000Q8O 10:44:38 21 4,606.0000 BATE 08492084900098870-20000M6D 10:44:38 30 4,606.0000 BATE 08492084900098870-20000M6E 10:44:38 29 4,606.0000 BATE 08492084900098870-20000M6F 10:44:39 35 4,606.0000 BATE 06242062400100980-20000M6H 10:44:48 44 4,606.0000 AQXE 0841B35961 10:44:48 33 4,606.0000 AQXE 0841B35962 10:44:48 121 4,606.0000 BATE 06242062400101058-20000M6U 10:45:05 7 4,606.0000 CHIX 08512085100081329-120000QGM 10:45:05 57 4,606.0000 CHIX 08512085100081329-120000QGN 10:45:28 47 4,606.0000 AQXE 0841B36122 10:46:17 35 4,606.0000 TRQX 06002060000035371-E0ObnZfokFRC 10:46:17 29 4,606.0000 TRQX 06002060000035371-E0ObnZfokFRE 10:46:45 7 4,606.0000 CHIX 08512085100082168-120000QLZ 10:46:45 16 4,606.0000 CHIX 08512085100082168-120000QM0 10:46:45 41 4,606.0000 CHIX 08512085100082168-120000QM1 10:46:49 8 4,606.0000 BATE 06242062400102188-20000MCL 10:47:15 44 4,606.0000 AQXE 0841B36463 10:47:15 27 4,606.0000 AQXE 0841B36464 10:47:41 75 4,606.0000 XLON 05002050000075159-E0ObnZxOeiPn 10:47:41 43 4,606.0000 XLON 05002050000075159-E0ObnZxOeiPp 10:47:41 50 4,606.0000 XLON 05002050000075159-E0ObnZxOeiPr 10:47:42 119 4,606.0000 XLON 05002050000075166-E0ObnZxOeiQB 10:47:42 45 4,606.0000 XLON 05002050000075166-E0ObnZxOeiQD 10:47:42 100 4,606.0000 XLON 05002050000075166-E0ObnZxOeiQF 10:47:54 76 4,606.0000 XLON 07002070000075434-E0ObnZxOeiaN 10:47:54 121 4,606.0000 XLON 07002070000075434-E0ObnZxOeiaP 10:47:54 73 4,606.0000 XLON 07002070000075434-E0ObnZxOeiaR 10:47:54 145 4,606.0000 BATE 06242062400102786-20000MH1 10:47:55 28 4,606.0000 XLON 05002050000075264-E0ObnZxOeias 10:48:10 357 4,606.0000 BATE 08492084900100794-D20000MI2 10:48:10 114 4,606.0000 XLON 05002050000075364-E0ObnZxOeine 10:48:10 48 4,606.0000 XLON 05002050000075364-E0ObnZxOeing 10:48:10 74 4,606.0000 XLON 05002050000075364-E0ObnZxOeini 10:48:10 76 4,606.0000 XLON 05002050000075364-E0ObnZxOeink 10:48:15 70 4,606.0000 XLON 07002070000075567-E0ObnZxOeiqE 10:48:16 120 4,606.0000 XLON 07002070000075571-E0ObnZxOeiqe 10:48:16 170 4,606.0000 XLON 07002070000075571-E0ObnZxOeiqg 10:48:25 61 4,606.0000 CHIX 08512085100082937-E20000QTC 10:48:25 20 4,606.0000 CHIX 08512085100082937-120000QTD 10:48:26 156 4,606.0000 XLON 05002050000075467-E0ObnZxOeish 10:48:26 170 4,606.0000 XLON 05002050000075467-E0ObnZxOeisj 10:48:26 72 4,606.0000 XLON 05002050000075467-E0ObnZxOeisl 11:05:46 17 4,606.0000 BATE 06242062400104266-20000NUZ 11:10:23 205 4,606.0000 AQXE 0841B40239 11:10:23 65 4,606.0000 AQXE 0841B40243 11:10:23 98 4,606.0000 AQXE 0616B40242 11:10:23 12 4,606.0000 XLON 07002070000077351-E0ObnZxOer9U 11:10:23 484 4,606.0000 XLON 07002070000077351-E0ObnZxOer9Y 11:10:23 292 4,606.0000 XLON 05002050000076228-E0ObnZxOer9g 11:10:23 174 4,606.0000 XLON 07002070000076083-E0ObnZxOer9c 11:10:23 93 4,606.0000 XLON 05002050000080719-E0ObnZxOer9i 11:10:23 221 4,606.0000 XLON 07002070000076083-E0ObnZxOer9e 11:10:23 21 4,606.0000 XLON 05002050000078578-E0ObnZxOer9k 11:10:23 12 4,606.0000 XLON 05002050000078578-E0ObnZxOer9n 11:10:23 43 4,606.0000 XLON 05002050000078578-E0ObnZxOer9u 11:10:23 40 4,606.0000 XLON 07002070000079286-E0ObnZxOer9w 11:10:23 31 4,606.0000 XLON 07002070000080188-E0ObnZxOer9y 11:10:23 367 4,606.0000 XLON 07002070000080572-E0ObnZxOerA0 11:10:23 19 4,606.0000 XLON 07002070000083129-E0ObnZxOerA2 11:10:23 4 4,606.0000 XLON 07002070000077351-E0ObnZxOer9M 11:10:23 8 4,606.0000 XLON 07002070000077351-E0ObnZxOer9P 11:10:23 151 4,606.0000 CHIX 06262062600090998-120000SUZ 11:10:23 166 4,606.0000 CHIX 06262062600091356-120000SUW 11:10:23 3 4,606.0000 CHIX 06262062600090998-120000SUY 11:10:23 6 4,606.0000 BATE 08492084900111639-20000O7C 11:10:23 291 4,606.0000 BATE 06242062400113758-20000O7A 11:10:23 2 4,606.0000 BATE 06242062400113758-20000O7B 11:10:23 886 4,606.0000 BATE 06242062400104266-20000O71 11:10:23 139 4,606.0000 BATE 06242062400104266-20000O72 11:10:23 319 4,606.0000 BATE 06242062400104266-20000O73 11:10:23 33 4,606.0000 BATE 06242062400104266-20000O74 11:10:23 145 4,606.0000 BATE 06242062400113758-20000O77 11:10:23 220 4,606.0000 BATE 06242062400113758-20000O78 11:10:23 4 4,606.0000 BATE 06242062400113758-20000O79 11:10:23 88 4,606.0000 TRQX 06002060000038883-E0ObnZfol4mT 11:10:23 22 4,606.0000 TRQX 06002060000038883-E0ObnZfol4mc 11:10:23 12 4,606.0000 TRQX 06002060000039542-E0ObnZfol4me 11:10:23 66 4,606.0000 TRQX 06002060000039542-E0ObnZfol4mj 11:10:23 154 4,606.0000 TRQX 06002060000039654-E0ObnZfol4ml 11:10:30 42 4,606.0000 CHIX 06262062600090998-120000SV8 11:10:30 310 4,606.0000 CHIX 06262062600091591-120000SV9 11:11:49 77 4,606.0000 BATE 08492084900111639-20000OAC 11:11:49 38 4,606.0000 BATE 08492084900111640-20000OAD 11:12:36 85 4,606.0000 AQXE 0841B40530 11:12:36 67 4,606.0000 AQXE 0616B40532 11:12:36 555 4,606.0000 XLON 07002070000083637-E0ObnZxOersv 11:12:36 169 4,606.0000 XLON 07002070000083637-E0ObnZxOert1 11:12:36 20 4,606.0000 BATE 08492084900111640-20000OC6 11:12:36 241 4,606.0000 BATE 08492084900112520-20000OC7 11:12:36 466 4,606.0000 BATE 08492084900112520-20000OC8 11:12:51 917 4,606.0000 XLON 05002050000084020-E0ObnZxOes98 11:12:52 35 4,606.0000 XLON 07002070000084135-E0ObnZxOesC1 11:12:52 92 4,606.0000 XLON 07002070000084135-E0ObnZxOesC3 11:12:53 48 4,606.0000 XLON 05002050000084027-E0ObnZxOesDH 11:12:53 52 4,606.0000 XLON 05002050000084027-E0ObnZxOesDJ 11:12:53 382 4,606.0000 XLON 05002050000084027-E0ObnZxOesDL 11:12:53 187 4,606.0000 XLON 05002050000084027-E0ObnZxOesDN 11:12:53 49 4,606.0000 XLON 05002050000084027-E0ObnZxOesDP 11:12:54 89 4,606.0000 XLON 05002050000084031-E0ObnZxOesE8 11:12:54 69 4,606.0000 BATE 06242062400115373-20000OEH 11:12:55 81 4,606.0000 BATE 08492084900113298-D20000OEJ 11:12:55 135 4,606.0000 XLON 07002070000084146-E0ObnZxOesET 11:12:55 200 4,606.0000 BATE 08492084900113298-20000OEK 11:12:56 81 4,606.0000 BATE 06242062400115387-D20000OEM 11:12:56 38 4,606.0000 BATE 06242062400115387-20000OEN 11:12:57 81 4,606.0000 BATE 08492084900113306-D20000OEO 11:13:04 419 4,604.0000 XLON 05002050000083300-E0ObnZxOesIf 11:13:04 525 4,604.0000 XLON 05002050000083300-E0ObnZxOesIh 11:13:04 58 4,604.0000 CHIX 08512085100092106-120000T19 11:13:05 230 4,604.0000 BATE 08492084900112017-20000OF2 11:13:10 742 4,604.0000 XLON 05002050000084088-E0ObnZxOesKO 11:13:10 241 4,604.0000 XLON 05002050000084088-E0ObnZxOesKQ 11:13:14 259 4,604.0000 XLON 05002050000084128-E0ObnZxOesM0 11:13:14 583 4,604.0000 XLON 05002050000084128-E0ObnZxOesM2 11:13:17 71 4,604.0000 XLON 05002050000084158-E0ObnZxOesO9 11:13:17 898 4,604.0000 XLON 05002050000084158-E0ObnZxOesOB 11:13:17 14 4,604.0000 XLON 05002050000084158-E0ObnZxOesOD 11:13:17 39 4,604.0000 BATE 08492084900112017-20000OFZ 11:13:17 1 4,604.0000 BATE 08492084900112017-20000OG0 11:13:17 8 4,604.0000 BATE 08492084900112017-20000OG1 11:13:17 9 4,604.0000 BATE 08492084900112017-20000OG2 11:13:17 59 4,604.0000 TRQX 08252082500043814-E0ObnZfol9za 11:13:18 363 4,604.0000 BATE 08492084900112017-20000OG6 11:13:18 81 4,604.0000 BATE 06242062400114614-20000OG8 11:13:18 101 4,604.0000 BATE 06242062400115468-20000OG9 11:14:46 81 4,606.0000 AQXE 0841B40962 11:15:05 66 4,606.0000 BATE 08492084900114321-20000OLO 11:15:31 50 4,606.0000 BATE 06242062400116788-20000OMH 11:15:46 42 4,606.0000 XLON 05002050000085119-E0ObnZxOethX 11:28:18 231 4,606.0000 XLON 05002050000085119-E0ObnZxOeyaB 11:28:18 3 4,606.0000 XLON 05002050000085119-E0ObnZxOeya2 11:28:18 2 4,606.0000 XLON 05002050000085119-E0ObnZxOeya5 11:28:18 9 4,606.0000 XLON 05002050000085119-E0ObnZxOeya8 11:28:18 43 4,606.0000 CHIX 08512085100095706-120000U7D 11:28:18 246 4,606.0000 BATE 08492084900114707-20000PIE 11:28:24 70 4,606.0000 AQXE 0841B42986 11:28:24 113 4,606.0000 XLON 05002050000085119-E0ObnZxOeyde 11:28:24 62 4,606.0000 XLON 07002070000085234-E0ObnZxOeydg 11:28:24 59 4,606.0000 XLON 05002050000085120-E0ObnZxOeydi 11:28:24 58 4,606.0000 XLON 05002050000085122-E0ObnZxOeydm 11:28:24 58 4,606.0000 XLON 07002070000085236-E0ObnZxOeydk 11:28:24 110 4,606.0000 XLON 07002070000085396-E0ObnZxOeydo 11:28:24 47 4,606.0000 CHIX 08512085100095706-120000U7G 11:28:24 495 4,606.0000 BATE 08492084900114707-20000PIJ 11:28:25 702 4,604.0000 XLON 07002070000084298-E0ObnZxOeyhX 11:28:25 160 4,606.0000 XLON 05002050000089762-E0ObnZxOeygJ 11:28:25 72 4,606.0000 XLON 05002050000089762-E0ObnZxOeygL 11:28:25 54 4,606.0000 XLON 05002050000089762-E0ObnZxOeygN 11:28:25 96 4,606.0000 XLON 05002050000089762-E0ObnZxOeygP Aggregate number of ordinary shares purchased: 141,653 Lowest price paid per share: 4,586.0000 Highest price paid per share: 4,606.0000 Volume weighted average price paid per share (pence per share): 4,603.0274 The ordinary share purchases have been made in accordance with the authority granted by shareholders at the 2025 Annual General Meeting. The Company intends to cancel the purchased shares. Following the above transaction, the Company holds none of its ordinary shares in treasury and has 154,487,170 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 154,487,170. This figure may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains detailed information of the individual trades made by J.P. Morgan Securities plc as part of the Share Buyback Programme. Since the commencement of the Share Buyback Programme to repurchase up to £350 million of ordinary shares, as announced on 24 March 2025, the Company has purchased 6,905,957 ordinary shares for a total consideration of £324,317,426.02. Enquiries: For further information, please contact: Denis Moreau, Investor Relations Telephone: +44 (0) 20 7396 3415 investor@intertek.com Jonathon Brill/James Styles, DGA Group Telephone: +44 (0) 7836 622 683 intertek@dgagroup.com Schedule of Purchases Issuer Name Intertek Group plc ISIN GB0031638363 Intermediary Name J.P. Morgan Securities plc Time Zone UKT Currency GBP Aggregate Information: Venue Volume-weighted average price Aggregate volume Lowest price per share Highest price per share London Stock Exchange 4,602.7211 62,650 4,586.0000 4,606.0000 CBOE Europe 4,602.9932 44,362 4,586.0000 4,606.0000 Chi-X Europe 4,603.7860 19,530 4,586.0000 4,606.0000 Aquis Stock Exchange 4,602.9844 9,022 4,586.0000 4,606.0000 Turquoise 4,604.0585 6,089 4,588.0000 4,606.0000 Individual Transactions: Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:34:31 14 4,606.0000 XLON 05002050000017563-E0ObnZxOdSCl 08:34:31 86 4,606.0000 XLON 07002070000012490-E0ObnZxOdSCj 09:04:16 263 4,606.0000 BATE 08492084900033110-20000E1T 09:44:26 177 4,606.0000 XLON 05002050000050333-E0ObnZxOeD35 09:44:26 286 4,606.0000 XLON 07002070000050268-E0ObnZxOeD33 09:44:37 34 4,606.0000 AQXE 0616B25461 09:44:39 10 4,606.0000 AQXE 0616B25498 09:44:46 12 4,606.0000 AQXE 0616B25544 09:45:01 2 4,606.0000 AQXE 0616B25596 09:45:23 1 4,606.0000 AQXE 0616B25664 09:46:21 71 4,606.0000 AQXE 0841B25813 09:46:21 445 4,606.0000 AQXE 0616B25811 09:46:21 221 4,606.0000 AQXE 0616B25812 09:46:21 135 4,606.0000 XLON 07002070000053048-E0ObnZxOeDsX 09:46:21 207 4,606.0000 XLON 05002050000050333-E0ObnZxOeDqU 09:46:21 122 4,606.0000 XLON 07002070000052221-E0ObnZxOeDqa 09:46:21 122 4,606.0000 XLON 05002050000051412-E0ObnZxOeDqW 09:46:21 29 4,606.0000 XLON 05002050000052016-E0ObnZxOeDqY 09:46:21 173 4,606.0000 XLON 05002050000052213-E0ObnZxOeDqc 09:46:21 543 4,606.0000 CHIX 06262062600039980-120000L23 09:46:21 87 4,606.0000 CHIX 06262062600056017-120000L27 09:46:21 435 4,606.0000 CHIX 06262062600056017-120000L28 09:46:21 556 4,606.0000 BATE 06242062400066311-20000HHX 09:46:21 126 4,606.0000 BATE 06242062400066311-20000HHY 09:46:21 357 4,606.0000 BATE 06242062400067758-20000HHZ 09:46:21 368 4,606.0000 TRQX 08252082500025296-E0ObnZfoi1TR 09:46:21 309 4,606.0000 TRQX 06002060000023476-E0ObnZfoi1TY 09:58:56 206 4,606.0000 XLON 07002070000055584-E0ObnZxOeKEm 09:58:56 9 4,606.0000 XLON 07002070000055997-E0ObnZxOeKEs 09:58:56 66 4,606.0000 XLON 07002070000056597-E0ObnZxOeKEu 09:58:56 91 4,606.0000 XLON 07002070000057510-E0ObnZxOeKEy 09:59:21 44 4,604.0000 AQXE 0841B28060 09:59:21 166 4,604.0000 AQXE 0841B28061 09:59:21 444 4,606.0000 AQXE 0841B28053 09:59:21 114 4,606.0000 AQXE 0616B28054 09:59:21 112 4,606.0000 AQXE 0841B28055 09:59:21 156 4,606.0000 XLON 05002050000057663-E0ObnZxOeKRk 09:59:21 306 4,606.0000 XLON 07002070000057510-E0ObnZxOeKRi 09:59:21 17 4,604.0000 CHIX 06262062600062171-120000M8H 09:59:21 878 4,606.0000 CHIX 08512085100056937-120000M8B 09:59:21 924 4,606.0000 CHIX 08512085100061781-120000M8C 09:59:21 253 4,604.0000 BATE 06242062400076038-20000IGJ 09:59:21 627 4,606.0000 BATE 08492084900073702-20000IGE 09:59:21 1,001 4,606.0000 BATE 06242062400074892-20000IGD 09:59:21 62 4,606.0000 TRQX 06002060000025156-E0ObnZfoiVkt 09:59:21 61 4,606.0000 TRQX 06002060000025465-E0ObnZfoiVkv 09:59:21 61 4,606.0000 TRQX 06002060000025838-E0ObnZfoiVkz 09:59:21 213 4,606.0000 TRQX 08252082500026254-E0ObnZfoiVkp 09:59:21 64 4,606.0000 TRQX 08252082500027946-E0ObnZfoiVkr 09:59:22 166 4,606.0000 AQXE 0616B28063 09:59:22 48 4,606.0000 AQXE 0616B28064 09:59:22 28 4,606.0000 AQXE 0616B28065 09:59:22 222 4,606.0000 XLON 07002070000058103-E0ObnZxOeKUe 09:59:22 71 4,606.0000 XLON 07002070000058103-E0ObnZxOeKUg 09:59:22 65 4,606.0000 XLON 07002070000058103-E0ObnZxOeKUi 09:59:22 144 4,606.0000 XLON 07002070000058103-E0ObnZxOeKUk 09:59:22 13 4,606.0000 XLON 07002070000058103-E0ObnZxOeKUm 09:59:22 343 4,606.0000 XLON 07002070000058103-E0ObnZxOeKUo 09:59:22 40 4,606.0000 CHIX 06262062600062173-120000M8L 09:59:22 19 4,606.0000 CHIX 06262062600062173-120000M8M 09:59:22 253 4,606.0000 BATE 08492084900074396-20000IGL 09:59:22 61 4,606.0000 BATE 08492084900074396-20000IGM 09:59:23 222 4,606.0000 XLON 05002050000057874-E0ObnZxOeKWY 09:59:23 41 4,606.0000 XLON 05002050000057874-E0ObnZxOeKWa 09:59:23 343 4,606.0000 XLON 05002050000057874-E0ObnZxOeKWc 09:59:23 36 4,606.0000 XLON 05002050000057874-E0ObnZxOeKWe 09:59:23 53 4,606.0000 CHIX 08512085100062146-120000M8R 09:59:23 77 4,606.0000 CHIX 08512085100062146-120000M8S 09:59:23 46 4,606.0000 CHIX 08512085100062146-120000M8T 09:59:23 253 4,606.0000 BATE 06242062400076054-20000IGS 09:59:24 253 4,606.0000 BATE 08492084900074418-20000IGT 09:59:24 115 4,605.0000 AQXE 0841B28071 09:59:25 46 4,606.0000 AQXE 0616B28074 09:59:25 222 4,606.0000 XLON 07002070000058121-E0ObnZxOeKYn 09:59:25 343 4,606.0000 XLON 07002070000058121-E0ObnZxOeKYp 09:59:25 77 4,606.0000 XLON 07002070000058121-E0ObnZxOeKYr 09:59:25 253 4,606.0000 BATE 06242062400076071-20000IGV 09:59:26 18 4,606.0000 XLON 07002070000058124-E0ObnZxOeKa7 09:59:26 222 4,606.0000 XLON 07002070000058124-E0ObnZxOeKa9 09:59:26 343 4,606.0000 XLON 07002070000058124-E0ObnZxOeKaB 09:59:26 253 4,606.0000 BATE 06242062400076078-20000IH3 09:59:27 45 4,606.0000 AQXE 0841B28088 09:59:27 73 4,606.0000 XLON 07002070000058129-E0ObnZxOeKbf 09:59:27 222 4,606.0000 XLON 07002070000058129-E0ObnZxOeKbh 09:59:27 172 4,606.0000 XLON 07002070000058129-E0ObnZxOeKbj 09:59:29 222 4,606.0000 XLON 05002050000057898-E0ObnZxOeKd3 09:59:29 75 4,606.0000 XLON 05002050000057898-E0ObnZxOeKd5 09:59:29 172 4,606.0000 XLON 05002050000057898-E0ObnZxOeKd7 09:59:29 253 4,606.0000 BATE 06242062400076111-20000IHA 09:59:29 811 4,606.0000 BATE 08492084900074462-20000IH9 09:59:30 399 4,606.0000 AQXE 0616B28102 09:59:30 122 4,606.0000 AQXE 0616B28103 09:59:30 253 4,606.0000 BATE 06242062400076121-20000IHB 09:59:31 140 4,604.0000 XLON 07002070000058145-E0ObnZxOeKhT 09:59:31 638 4,606.0000 XLON 05002050000057912-E0ObnZxOeKgt 09:59:31 50 4,604.0000 CHIX 08512085100062195-120000M9G 09:59:31 8 4,604.0000 BATE 08492084900074498-20000IHI 09:59:31 78 4,604.0000 BATE 08492084900074498-20000IHJ 09:59:31 403 4,604.0000 BATE 06242062400076106-20000IHG 09:59:34 331 4,604.0000 XLON 07002070000058153-E0ObnZxOeKmO 09:59:34 323 4,604.0000 CHIX 08512085100062201-120000M9N 09:59:34 255 4,604.0000 BATE 06242062400076153-20000IHW 09:59:34 144 4,604.0000 BATE 06242062400076153-20000IHX 09:59:35 98 4,602.0000 AQXE 0616B28135 09:59:35 102 4,602.0000 AQXE 0841B28134 09:59:35 255 4,604.0000 XLON 07002070000058162-E0ObnZxOeKn2 09:59:37 135 4,604.0000 XLON 05002050000057941-E0ObnZxOeKs8 09:59:37 78 4,604.0000 XLON 05002050000057941-E0ObnZxOeKsB 09:59:37 32 4,606.0000 CHIX 06262062600062312-120000MA5 09:59:37 5 4,606.0000 CHIX 06262062600062312-120000MA6 09:59:37 39 4,606.0000 CHIX 06262062600062312-120000MA7 09:59:37 19 4,606.0000 CHIX 06262062600062312-120000MA8 09:59:37 35 4,606.0000 CHIX 06262062600062312-120000MA9 09:59:37 253 4,606.0000 BATE 08492084900074581-20000IIJ 09:59:37 16 4,606.0000 BATE 08492084900074581-20000IIK 09:59:38 20 4,604.0000 XLON 05002050000057941-E0ObnZxOeKse 09:59:42 62 4,606.0000 CHIX 08512085100062322-120000MAV 09:59:42 81 4,606.0000 CHIX 08512085100062322-120000MAW 09:59:42 97 4,606.0000 CHIX 08512085100062322-120000MAX 09:59:42 44 4,606.0000 CHIX 08512085100062322-120000MAY 09:59:42 24 4,606.0000 BATE 06242062400076269-20000IJ3 09:59:42 253 4,606.0000 BATE 06242062400076269-20000IJ4 09:59:43 17 4,606.0000 BATE 06242062400076284-20000IJ7 09:59:43 253 4,606.0000 BATE 06242062400076284-20000IJ8 09:59:48 9 4,606.0000 BATE 08492084900074683-20000IJA 09:59:48 253 4,606.0000 BATE 08492084900074683-20000IJB 09:59:50 35 4,606.0000 CHIX 06262062600062400-120000MBA 09:59:51 230 4,606.0000 XLON 07002070000058312-E0ObnZxOeKxM 09:59:51 31 4,606.0000 XLON 07002070000058312-E0ObnZxOeKxO 09:59:51 79 4,606.0000 XLON 07002070000058312-E0ObnZxOeKxQ 09:59:53 246 4,606.0000 CHIX 06262062600062426-120000MBM 09:59:53 253 4,606.0000 BATE 08492084900074720-20000IJW 09:59:55 222 4,606.0000 XLON 07002070000058363-E0ObnZxOeL0a 09:59:55 172 4,606.0000 XLON 07002070000058363-E0ObnZxOeL0c 10:00:02 222 4,606.0000 XLON 07002070000058411-E0ObnZxOeL5O 10:00:02 148 4,606.0000 XLON 07002070000058411-E0ObnZxOeL5Q 10:00:06 222 4,606.0000 XLON 07002070000058455-E0ObnZxOeL78 10:00:06 155 4,606.0000 XLON 07002070000058455-E0ObnZxOeL7A 10:00:18 222 4,606.0000 XLON 05002050000058383-E0ObnZxOeLK7 10:00:19 99 4,606.0000 TRQX 08252082500029045-E0ObnZfoiZMz 10:01:11 500 4,606.0000 XLON 05002050000058798-E0ObnZxOeM5x 10:01:11 14 4,606.0000 XLON 05002050000058798-E0ObnZxOeM5z 10:20:55 112 4,606.0000 AQXE 0616B31950 10:20:55 109 4,606.0000 AQXE 0841B31952 10:20:55 200 4,606.0000 XLON 05002050000062697-E0ObnZxOeWhC 10:20:55 17 4,606.0000 XLON 07002070000064781-E0ObnZxOeWhI 10:20:55 1 4,606.0000 XLON 05002050000063073-E0ObnZxOeWhG 10:20:55 302 4,606.0000 XLON 05002050000064970-E0ObnZxOeWhO 10:20:55 5 4,606.0000 XLON 07002070000066228-E0ObnZxOeWhM 10:20:55 329 4,606.0000 CHIX 06262062600067772-120000OCG 10:20:55 75 4,606.0000 CHIX 08512085100071109-120000OCJ 10:20:55 237 4,606.0000 CHIX 06262062600071098-120000OCI 10:20:55 78 4,606.0000 CHIX 08512085100071092-120000OCK 10:20:55 77 4,606.0000 CHIX 06262062600071201-120000OCL 10:20:55 66 4,606.0000 CHIX 08512085100071093-120000OCM 10:20:55 62 4,606.0000 CHIX 08512085100071108-120000OCN 10:20:55 710 4,606.0000 BATE 06242062400084080-20000KAR 10:20:55 431 4,606.0000 BATE 06242062400087641-20000KAS 10:20:55 161 4,606.0000 TRQX 08252082500032973-E0ObnZfojMOe 10:20:55 61 4,606.0000 TRQX 06002060000030246-E0ObnZfojMOY 10:20:55 86 4,606.0000 TRQX 06002060000030338-E0ObnZfojMOg 10:20:55 97 4,606.0000 TRQX 06002060000030357-E0ObnZfojMOi 10:20:56 96 4,606.0000 XLON 07002070000066268-E0ObnZxOeWiK 10:20:57 71 4,606.0000 XLON 05002050000066002-E0ObnZxOeWj7 10:20:57 27 4,606.0000 XLON 05002050000066002-E0ObnZxOeWj9 10:20:59 333 4,606.0000 XLON 05002050000066019-E0ObnZxOeWja 10:20:59 23 4,606.0000 BATE 06242062400088106-20000KAY 10:21:00 43 4,606.0000 XLON 07002070000066288-E0ObnZxOeWkp 10:21:02 571 4,604.0000 BATE 08492084900086279-20000KBK 10:21:03 269 4,604.0000 XLON 05002050000066039-E0ObnZxOeWqq 10:21:03 1 4,604.0000 BATE 06242062400088146-20000KBV 10:21:03 147 4,604.0000 BATE 06242062400088146-20000KBT 10:21:03 490 4,604.0000 BATE 06242062400088146-20000KBU 10:21:04 7 4,604.0000 XLON 07002070000066314-E0ObnZxOeWrn 10:21:04 104 4,604.0000 XLON 07002070000066314-E0ObnZxOeWrq 10:21:04 148 4,604.0000 XLON 07002070000066314-E0ObnZxOeWrs 10:21:04 8 4,604.0000 BATE 08492084900086320-20000KC6 10:21:05 345 4,604.0000 XLON 05002050000066050-E0ObnZxOeWsy 10:21:05 297 4,602.0000 XLON 05002050000065995-E0ObnZxOeWt8 10:21:05 152 4,602.0000 CHIX 06262062600071576-120000ODW 10:21:05 361 4,602.0000 BATE 06242062400088126-20000KCC 10:21:10 73 4,602.0000 XLON 05002050000066062-E0ObnZxOeWup 10:21:10 145 4,602.0000 XLON 05002050000066062-E0ObnZxOeWur 10:21:10 373 4,602.0000 BATE 06242062400088177-20000KCI 10:21:11 100 4,602.0000 XLON 05002050000066092-E0ObnZxOeWvq 10:21:11 207 4,602.0000 XLON 05002050000066092-E0ObnZxOeWvs 10:21:12 209 4,602.0000 XLON 05002050000066104-E0ObnZxOeWwc 10:21:12 23 4,602.0000 BATE 08492084900086407-20000KCS 10:21:14 51 4,602.0000 XLON 05002050000066112-E0ObnZxOeWyf 10:21:14 255 4,602.0000 XLON 05002050000066112-E0ObnZxOeWyh 10:21:16 85 4,600.0000 XLON 07002070000066369-E0ObnZxOeX0C 10:21:16 282 4,602.0000 XLON 05002050000066119-E0ObnZxOeWzy 10:21:16 22 4,602.0000 XLON 05002050000066119-E0ObnZxOeWzw 10:21:16 431 4,600.0000 BATE 08492084900086334-20000KD5 10:21:16 17 4,600.0000 BATE 08492084900086334-20000KD6 10:21:46 214 4,600.0000 XLON 05002050000066130-E0ObnZxOeXKx 10:21:48 63 4,600.0000 BATE 08492084900086442-20000KF2 10:32:59 79 4,602.0000 XLON 05002050000067631-E0ObnZxOec1d 10:32:59 155 4,602.0000 XLON 05002050000067631-E0ObnZxOec1f 10:36:04 341 4,604.0000 XLON 07002070000071314-E0ObnZxOedGI 10:36:05 325 4,604.0000 XLON 05002050000071120-E0ObnZxOedH0 10:36:05 78 4,604.0000 XLON 05002050000071120-E0ObnZxOedH2 10:36:06 69 4,604.0000 XLON 05002050000071127-E0ObnZxOedI0 10:36:06 22 4,604.0000 CHIX 06262062600077859-120000PPX 10:36:08 272 4,604.0000 XLON 05002050000071127-E0ObnZxOedKJ 10:36:08 3 4,604.0000 BATE 08492084900094425-20000LK6 10:37:27 89 4,604.0000 AQXE 0841B34767 10:37:27 92 4,604.0000 AQXE 0841B34768 10:37:27 341 4,604.0000 XLON 05002050000071149-E0ObnZxOedji 10:37:27 112 4,604.0000 CHIX 06262062600078093-120000PST 10:37:27 21 4,604.0000 BATE 08492084900095089-20000LN2 10:37:27 17 4,604.0000 BATE 08492084900095089-20000LN3 10:37:27 392 4,604.0000 BATE 08492084900094425-20000LMX 10:37:28 98 4,604.0000 XLON 07002070000071725-E0ObnZxOedki 10:37:28 241 4,604.0000 XLON 07002070000071725-E0ObnZxOedkk 10:37:28 30 4,604.0000 XLON 07002070000071725-E0ObnZxOedkm 10:37:29 368 4,604.0000 XLON 05002050000071532-E0ObnZxOedlI 10:37:29 90 4,604.0000 XLON 05002050000071532-E0ObnZxOedlK 10:37:30 100 4,604.0000 XLON 05002050000071534-E0ObnZxOedlv 10:37:30 333 4,604.0000 XLON 05002050000071534-E0ObnZxOedlx 10:37:31 63 4,602.0000 XLON 05002050000071110-E0ObnZxOedmz 10:37:31 268 4,602.0000 XLON 07002070000070260-E0ObnZxOedmx 10:37:31 328 4,604.0000 XLON 07002070000071734-E0ObnZxOedmf 10:37:31 77 4,602.0000 CHIX 06262062600075771-120000PSZ 10:37:31 10 4,602.0000 BATE 06242062400097155-20000LNG 10:37:31 78 4,602.0000 BATE 06242062400090824-20000LNC 10:37:31 143 4,602.0000 BATE 06242062400090825-20000LND 10:37:31 94 4,602.0000 BATE 06242062400092335-20000LNE 10:37:32 47 4,602.0000 XLON 05002050000071538-E0ObnZxOednx 10:37:43 328 4,602.0000 XLON 05002050000071543-E0ObnZxOee1l 10:40:02 64 4,604.0000 CHIX 06262062600079320-120000Q2L 10:40:05 73 4,604.0000 CHIX 08512085100079373-120000Q2N 10:40:47 46 4,604.0000 AQXE 0841B35351 10:41:45 1 4,604.0000 CHIX 08512085100080043-120000Q8M 10:41:45 57 4,604.0000 CHIX 08512085100080043-120000Q8N 10:41:45 17 4,604.0000 CHIX 08512085100080043-120000Q8O 10:44:38 21 4,606.0000 BATE 08492084900098870-20000M6D 10:44:38 30 4,606.0000 BATE 08492084900098870-20000M6E 10:44:38 29 4,606.0000 BATE 08492084900098870-20000M6F 10:44:39 35 4,606.0000 BATE 06242062400100980-20000M6H 10:44:48 44 4,606.0000 AQXE 0841B35961 10:44:48 33 4,606.0000 AQXE 0841B35962 10:44:48 121 4,606.0000 BATE 06242062400101058-20000M6U 10:45:05 7 4,606.0000 CHIX 08512085100081329-120000QGM 10:45:05 57 4,606.0000 CHIX 08512085100081329-120000QGN 10:45:28 47 4,606.0000 AQXE 0841B36122 10:46:17 35 4,606.0000 TRQX 06002060000035371-E0ObnZfokFRC 10:46:17 29 4,606.0000 TRQX 06002060000035371-E0ObnZfokFRE 10:46:45 7 4,606.0000 CHIX 08512085100082168-120000QLZ 10:46:45 16 4,606.0000 CHIX 08512085100082168-120000QM0 10:46:45 41 4,606.0000 CHIX 08512085100082168-120000QM1 10:46:49 8 4,606.0000 BATE 06242062400102188-20000MCL 10:47:15 44 4,606.0000 AQXE 0841B36463 10:47:15 27 4,606.0000 AQXE 0841B36464 10:47:41 75 4,606.0000 XLON 05002050000075159-E0ObnZxOeiPn 10:47:41 43 4,606.0000 XLON 05002050000075159-E0ObnZxOeiPp 10:47:41 50 4,606.0000 XLON 05002050000075159-E0ObnZxOeiPr 10:47:42 119 4,606.0000 XLON 05002050000075166-E0ObnZxOeiQB 10:47:42 45 4,606.0000 XLON 05002050000075166-E0ObnZxOeiQD 10:47:42 100 4,606.0000 XLON 05002050000075166-E0ObnZxOeiQF 10:47:54 76 4,606.0000 XLON 07002070000075434-E0ObnZxOeiaN 10:47:54 121 4,606.0000 XLON 07002070000075434-E0ObnZxOeiaP 10:47:54 73 4,606.0000 XLON 07002070000075434-E0ObnZxOeiaR 10:47:54 145 4,606.0000 BATE 06242062400102786-20000MH1 10:47:55 28 4,606.0000 XLON 05002050000075264-E0ObnZxOeias 10:48:10 357 4,606.0000 BATE 08492084900100794-D20000MI2 10:48:10 114 4,606.0000 XLON 05002050000075364-E0ObnZxOeine 10:48:10 48 4,606.0000 XLON 05002050000075364-E0ObnZxOeing 10:48:10 74 4,606.0000 XLON 05002050000075364-E0ObnZxOeini 10:48:10 76 4,606.0000 XLON 05002050000075364-E0ObnZxOeink 10:48:15 70 4,606.0000 XLON 07002070000075567-E0ObnZxOeiqE 10:48:16 120 4,606.0000 XLON 07002070000075571-E0ObnZxOeiqe 10:48:16 170 4,606.0000 XLON 07002070000075571-E0ObnZxOeiqg 10:48:25 61 4,606.0000 CHIX 08512085100082937-E20000QTC 10:48:25 20 4,606.0000 CHIX 08512085100082937-120000QTD 10:48:26 156 4,606.0000 XLON 05002050000075467-E0ObnZxOeish 10:48:26 170 4,606.0000 XLON 05002050000075467-E0ObnZxOeisj 10:48:26 72 4,606.0000 XLON 05002050000075467-E0ObnZxOeisl 11:05:46 17 4,606.0000 BATE 06242062400104266-20000NUZ 11:10:23 205 4,606.0000 AQXE 0841B40239 11:10:23 65 4,606.0000 AQXE 0841B40243 11:10:23 98 4,606.0000 AQXE 0616B40242 11:10:23 12 4,606.0000 XLON 07002070000077351-E0ObnZxOer9U 11:10:23 484 4,606.0000 XLON 07002070000077351-E0ObnZxOer9Y 11:10:23 292 4,606.0000 XLON 05002050000076228-E0ObnZxOer9g 11:10:23 174 4,606.0000 XLON 07002070000076083-E0ObnZxOer9c 11:10:23 93 4,606.0000 XLON 05002050000080719-E0ObnZxOer9i 11:10:23 221 4,606.0000 XLON 07002070000076083-E0ObnZxOer9e 11:10:23 21 4,606.0000 XLON 05002050000078578-E0ObnZxOer9k 11:10:23 12 4,606.0000 XLON 05002050000078578-E0ObnZxOer9n 11:10:23 43 4,606.0000 XLON 05002050000078578-E0ObnZxOer9u 11:10:23 40 4,606.0000 XLON 07002070000079286-E0ObnZxOer9w 11:10:23 31 4,606.0000 XLON 07002070000080188-E0ObnZxOer9y 11:10:23 367 4,606.0000 XLON 07002070000080572-E0ObnZxOerA0 11:10:23 19 4,606.0000 XLON 07002070000083129-E0ObnZxOerA2 11:10:23 4 4,606.0000 XLON 07002070000077351-E0ObnZxOer9M 11:10:23 8 4,606.0000 XLON 07002070000077351-E0ObnZxOer9P 11:10:23 151 4,606.0000 CHIX 06262062600090998-120000SUZ 11:10:23 166 4,606.0000 CHIX 06262062600091356-120000SUW 11:10:23 3 4,606.0000 CHIX 06262062600090998-120000SUY 11:10:23 6 4,606.0000 BATE 08492084900111639-20000O7C 11:10:23 291 4,606.0000 BATE 06242062400113758-20000O7A 11:10:23 2 4,606.0000 BATE 06242062400113758-20000O7B 11:10:23 886 4,606.0000 BATE 06242062400104266-20000O71 11:10:23 139 4,606.0000 BATE 06242062400104266-20000O72 11:10:23 319 4,606.0000 BATE 06242062400104266-20000O73 11:10:23 33 4,606.0000 BATE 06242062400104266-20000O74 11:10:23 145 4,606.0000 BATE 06242062400113758-20000O77 11:10:23 220 4,606.0000 BATE 06242062400113758-20000O78 11:10:23 4 4,606.0000 BATE 06242062400113758-20000O79 11:10:23 88 4,606.0000 TRQX 06002060000038883-E0ObnZfol4mT 11:10:23 22 4,606.0000 TRQX 06002060000038883-E0ObnZfol4mc 11:10:23 12 4,606.0000 TRQX 06002060000039542-E0ObnZfol4me 11:10:23 66 4,606.0000 TRQX 06002060000039542-E0ObnZfol4mj 11:10:23 154 4,606.0000 TRQX 06002060000039654-E0ObnZfol4ml 11:10:30 42 4,606.0000 CHIX 06262062600090998-120000SV8 11:10:30 310 4,606.0000 CHIX 06262062600091591-120000SV9 11:11:49 77 4,606.0000 BATE 08492084900111639-20000OAC 11:11:49 38 4,606.0000 BATE 08492084900111640-20000OAD 11:12:36 85 4,606.0000 AQXE 0841B40530 11:12:36 67 4,606.0000 AQXE 0616B40532 11:12:36 555 4,606.0000 XLON 07002070000083637-E0ObnZxOersv 11:12:36 169 4,606.0000 XLON 07002070000083637-E0ObnZxOert1 11:12:36 20 4,606.0000 BATE 08492084900111640-20000OC6 11:12:36 241 4,606.0000 BATE 08492084900112520-20000OC7 11:12:36 466 4,606.0000 BATE 08492084900112520-20000OC8 11:12:51 917 4,606.0000 XLON 05002050000084020-E0ObnZxOes98 11:12:52 35 4,606.0000 XLON 07002070000084135-E0ObnZxOesC1 11:12:52 92 4,606.0000 XLON 07002070000084135-E0ObnZxOesC3 11:12:53 48 4,606.0000 XLON 05002050000084027-E0ObnZxOesDH 11:12:53 52 4,606.0000 XLON 05002050000084027-E0ObnZxOesDJ 11:12:53 382 4,606.0000 XLON 05002050000084027-E0ObnZxOesDL 11:12:53 187 4,606.0000 XLON 05002050000084027-E0ObnZxOesDN 11:12:53 49 4,606.0000 XLON 05002050000084027-E0ObnZxOesDP 11:12:54 89 4,606.0000 XLON 05002050000084031-E0ObnZxOesE8 11:12:54 69 4,606.0000 BATE 06242062400115373-20000OEH 11:12:55 81 4,606.0000 BATE 08492084900113298-D20000OEJ 11:12:55 135 4,606.0000 XLON 07002070000084146-E0ObnZxOesET 11:12:55 200 4,606.0000 BATE 08492084900113298-20000OEK 11:12:56 81 4,606.0000 BATE 06242062400115387-D20000OEM 11:12:56 38 4,606.0000 BATE 06242062400115387-20000OEN 11:12:57 81 4,606.0000 BATE 08492084900113306-D20000OEO 11:13:04 419 4,604.0000 XLON 05002050000083300-E0ObnZxOesIf 11:13:04 525 4,604.0000 XLON 05002050000083300-E0ObnZxOesIh 11:13:04 58 4,604.0000 CHIX 08512085100092106-120000T19 11:13:05 230 4,604.0000 BATE 08492084900112017-20000OF2 11:13:10 742 4,604.0000 XLON 05002050000084088-E0ObnZxOesKO 11:13:10 241 4,604.0000 XLON 05002050000084088-E0ObnZxOesKQ 11:13:14 259 4,604.0000 XLON 05002050000084128-E0ObnZxOesM0 11:13:14 583 4,604.0000 XLON 05002050000084128-E0ObnZxOesM2 11:13:17 71 4,604.0000 XLON 05002050000084158-E0ObnZxOesO9 11:13:17 898 4,604.0000 XLON 05002050000084158-E0ObnZxOesOB 11:13:17 14 4,604.0000 XLON 05002050000084158-E0ObnZxOesOD 11:13:17 39 4,604.0000 BATE 08492084900112017-20000OFZ 11:13:17 1 4,604.0000 BATE 08492084900112017-20000OG0 11:13:17 8 4,604.0000 BATE 08492084900112017-20000OG1 11:13:17 9 4,604.0000 BATE 08492084900112017-20000OG2 11:13:17 59 4,604.0000 TRQX 08252082500043814-E0ObnZfol9za 11:13:18 363 4,604.0000 BATE 08492084900112017-20000OG6 11:13:18 81 4,604.0000 BATE 06242062400114614-20000OG8 11:13:18 101 4,604.0000 BATE 06242062400115468-20000OG9 11:14:46 81 4,606.0000 AQXE 0841B40962 11:15:05 66 4,606.0000 BATE 08492084900114321-20000OLO 11:15:31 50 4,606.0000 BATE 06242062400116788-20000OMH 11:15:46 42 4,606.0000 XLON 05002050000085119-E0ObnZxOethX 11:28:18 231 4,606.0000 XLON 05002050000085119-E0ObnZxOeyaB 11:28:18 3 4,606.0000 XLON 05002050000085119-E0ObnZxOeya2 11:28:18 2 4,606.0000 XLON 05002050000085119-E0ObnZxOeya5 11:28:18 9 4,606.0000 XLON 05002050000085119-E0ObnZxOeya8 11:28:18 43 4,606.0000 CHIX 08512085100095706-120000U7D 11:28:18 246 4,606.0000 BATE 08492084900114707-20000PIE 11:28:24 70 4,606.0000 AQXE 0841B42986 11:28:24 113 4,606.0000 XLON 05002050000085119-E0ObnZxOeyde 11:28:24 62 4,606.0000 XLON 07002070000085234-E0ObnZxOeydg 11:28:24 59 4,606.0000 XLON 05002050000085120-E0ObnZxOeydi 11:28:24 58 4,606.0000 XLON 05002050000085122-E0ObnZxOeydm 11:28:24 58 4,606.0000 XLON 07002070000085236-E0ObnZxOeydk 11:28:24 110 4,606.0000 XLON 07002070000085396-E0ObnZxOeydo 11:28:24 47 4,606.0000 CHIX 08512085100095706-120000U7G 11:28:24 495 4,606.0000 BATE 08492084900114707-20000PIJ 11:28:25 702 4,604.0000 XLON 07002070000084298-E0ObnZxOeyhX 11:28:25 160 4,606.0000 XLON 05002050000089762-E0ObnZxOeygJ 11:28:25 72 4,606.0000 XLON 05002050000089762-E0ObnZxOeygL 11:28:25 54 4,606.0000 XLON 05002050000089762-E0ObnZxOeygN 11:28:25 96 4,606.0000 XLON 05002050000089762-E0ObnZxOeygP 11:28:25 70 4,606.0000 XLON 05002050000089762-E0ObnZxOeygR 11:28:25 32 4,606.0000 XLON 05002050000089762-E0ObnZxOeygT 11:29:19 33 4,604.0000 BATE 06242062400115527-20000PKF 11:29:19 591 4,604.0000 BATE 06242062400115527-20000PKE 11:32:00 81 4,604.0000 AQXE 0616B43526 11:32:00 188 4,604.0000 XLON 05002050000089767-E0ObnZxOf04c 11:32:00 470 4,604.0000 XLON 05002050000089767-E0ObnZxOf04e 11:32:00 141 4,604.0000 CHIX 08512085100098510-120000UII 11:32:00 2 4,604.0000 BATE 06242062400115527-20000PT3 11:32:01 58 4,604.0000 XLON 05002050000091427-E0ObnZxOf076 11:32:01 58 4,604.0000 XLON 07002070000091528-E0ObnZxOf074 11:32:01 58 4,604.0000 XLON 05002050000091428-E0ObnZxOf07A 11:32:01 113 4,604.0000 XLON 07002070000091529-E0ObnZxOf078 11:32:01 58 4,604.0000 XLON 07002070000091530-E0ObnZxOf07C 11:32:01 518 4,604.0000 BATE 08492084900121920-20000PTD 11:32:01 53 4,604.0000 BATE 06242062400115527-20000PT6 11:32:01 165 4,604.0000 BATE 08492084900121920-20000PT7 11:32:02 378 4,604.0000 BATE 06242062400125712-20000PTJ 11:32:02 634 4,604.0000 BATE 08492084900123355-20000PTI 11:32:02 64 4,604.0000 BATE 06242062400125705-20000PTH 11:32:02 58 4,604.0000 BATE 08492084900121920-20000PTG 11:32:02 3 4,604.0000 BATE 08492084900121920-20000PTF 11:32:29 81 4,600.0000 AQXE 0841B43590 11:32:29 64 4,602.0000 AQXE 0616B43589 11:32:29 24 4,600.0000 XLON 05002050000086737-E0ObnZxOf0JH 11:32:29 556 4,600.0000 XLON 05002050000078579-E0ObnZxOf0JD 11:32:29 54 4,600.0000 XLON 05002050000086737-E0ObnZxOf0JF 11:32:29 81 4,602.0000 CHIX 08512085100092776-120000UJQ 11:32:29 307 4,602.0000 BATE 08492084900123356-20000PUB 11:32:29 63 4,602.0000 TRQX 06002060000040206-E0ObnZfollmc 11:32:31 283 4,600.0000 BATE 08492084900107664-20000PUQ 11:32:31 1 4,600.0000 BATE 08492084900107664-20000PUR 11:32:31 256 4,600.0000 BATE 08492084900107664-20000PUS 11:33:25 99 4,600.0000 CHIX 08512085100100658-120000UMY 11:33:25 15 4,600.0000 CHIX 08512085100100658-120000UMZ 11:33:41 5 4,600.0000 XLON 05002050000091979-E0ObnZxOf10n 11:33:41 46 4,600.0000 XLON 05002050000091979-E0ObnZxOf10p 11:33:41 60 4,600.0000 XLON 05002050000091979-E0ObnZxOf10r 11:35:05 74 4,600.0000 CHIX 06262062600101388-120000URM 11:35:10 2 4,600.0000 BATE 06242062400127163-20000Q1U 11:35:21 2 4,600.0000 XLON 07002070000092652-E0ObnZxOf1VL 11:36:45 67 4,602.0000 XLON 07002070000092701-E0ObnZxOf1tz 11:36:45 10 4,602.0000 XLON 07002070000092992-E0ObnZxOf1u5 11:38:51 68 4,602.0000 XLON 05002050000093490-E0ObnZxOf2W6 11:38:51 98 4,602.0000 XLON 07002070000092992-E0ObnZxOf2W2 11:38:51 75 4,602.0000 CHIX 08512085100101981-120000V07 11:38:51 81 4,602.0000 BATE 06242062400127295-20000Q9U 11:38:51 63 4,602.0000 BATE 08492084900126126-20000Q9V 11:39:06 48 4,600.0000 AQXE 0616B44496 11:39:06 10 4,600.0000 AQXE 0616B44497 11:39:06 211 4,600.0000 XLON 05002050000092581-E0ObnZxOf2cj 11:39:06 97 4,600.0000 BATE 06242062400127268-20000QAK 11:39:06 58 4,600.0000 TRQX 06002060000043900-E0ObnZfolyFD 11:41:10 64 4,600.0000 AQXE 0616B44823 11:41:10 183 4,600.0000 BATE 06242062400129978-20000QFW 11:41:11 150 4,600.0000 XLON 07002070000094836-E0ObnZxOf3ST 11:41:11 32 4,600.0000 XLON 07002070000094836-E0ObnZxOf3SV 11:41:11 67 4,600.0000 CHIX 06262062600103791-120000V7J 11:41:11 3 4,600.0000 CHIX 06262062600103791-120000V7K 11:41:25 20 4,600.0000 BATE 06242062400130109-20000QGT 11:41:45 5 4,600.0000 CHIX 06262062600104045-120000V8V 11:41:45 23 4,600.0000 CHIX 06262062600104045-120000V8W 11:41:45 23 4,600.0000 CHIX 06262062600104045-120000V8X 11:41:45 19 4,600.0000 CHIX 06262062600104045-120000V8Y 11:42:51 48 4,600.0000 XLON 07002070000095460-E0ObnZxOf3vP 11:43:51 153 4,600.0000 XLON 07002070000095749-E0ObnZxOf4HJ 11:43:51 13 4,600.0000 CHIX 06262062600104655-120000VEG 11:43:51 14 4,600.0000 BATE 08492084900128441-20000QM1 11:44:09 69 4,600.0000 AQXE 0616B45248 11:44:09 74 4,600.0000 CHIX 06262062600104655-120000VF7 11:44:09 78 4,600.0000 BATE 08492084900128441-20000QMD 11:44:09 57 4,600.0000 BATE 08492084900129123-20000QME 11:48:05 8 4,602.0000 CHIX 06262062600106657-120000VQE 11:48:05 16 4,602.0000 CHIX 06262062600106657-120000VQF 11:48:05 38 4,602.0000 CHIX 06262062600106657-120000VQG 11:48:05 23 4,602.0000 BATE 06242062400133694-20000QXH 11:48:05 31 4,602.0000 BATE 06242062400133694-20000QXI 11:48:05 9 4,602.0000 BATE 06242062400133694-20000QXJ 11:48:05 11 4,602.0000 BATE 06242062400133694-20000QXK 11:48:05 105 4,602.0000 BATE 06242062400133694-20000QXL 11:48:25 61 4,602.0000 CHIX 08512085100106814-120000VRD 11:48:25 9 4,602.0000 CHIX 08512085100106814-120000VRE 11:49:45 74 4,604.0000 BATE 08492084900132163-20000R0V 11:49:49 48 4,604.0000 AQXE 0616B46185 11:50:05 13 4,604.0000 CHIX 06262062600107475-120000VVD 11:50:05 12 4,604.0000 CHIX 06262062600107475-120000VVE 11:52:58 63 4,606.0000 CHIX 06262062600108728-120000W36 11:52:58 266 4,606.0000 BATE 06242062400136046-20000R8I 11:55:06 58 4,606.0000 AQXE 0616B47098 11:55:06 445 4,606.0000 XLON 05002050000099116-E0ObnZxOf8ao 11:55:06 58 4,606.0000 CHIX 08512085100108895-120000W7B 11:55:06 165 4,606.0000 BATE 08492084900133965-20000RD7 11:55:26 75 4,606.0000 TRQX 06002060000047572-E0ObnZfomUbb 11:56:57 64 4,606.0000 AQXE 0841B47373 11:56:57 442 4,606.0000 XLON 07002070000100010-E0ObnZxOf9Xg 11:56:57 75 4,606.0000 CHIX 08512085100110183-120000WEK 11:56:57 68 4,606.0000 BATE 06242062400138141-20000RHW 11:56:57 158 4,606.0000 BATE 06242062400138141-20000RHX 11:57:11 374 4,606.0000 XLON 07002070000100491-E0ObnZxOf9dN 11:57:51 137 4,606.0000 XLON 07002070000100695-E0ObnZxOf9vZ 11:57:51 111 4,606.0000 XLON 07002070000100695-E0ObnZxOf9vb 11:58:06 239 4,606.0000 BATE 06242062400139044-20000RLC 11:59:25 58 4,604.0000 AQXE 0616B47743 11:59:25 289 4,604.0000 XLON 07002070000098216-E0ObnZxOfAWQ 11:59:25 70 4,604.0000 CHIX 06262062600108160-120000WNB 11:59:25 129 4,604.0000 BATE 08492084900132779-20000ROW 11:59:25 5 4,604.0000 BATE 08492084900132779-20000ROX 11:59:25 51 4,604.0000 TRQX 06002060000047271-E0ObnZfomd8W 11:59:25 22 4,604.0000 TRQX 06002060000047271-E0ObnZfomd8Y 11:59:32 171 4,602.0000 XLON 05002050000100542-E0ObnZxOfAbT 12:00:58 54 4,602.0000 BATE 08492084900137272-20000RVG 12:01:11 9 4,604.0000 XLON 05002050000102339-E0ObnZxOfBjV 12:01:12 176 4,602.0000 XLON 07002070000101577-E0ObnZxOfBk9 12:01:12 4 4,602.0000 XLON 07002070000101577-E0ObnZxOfBkB 12:01:13 9 4,602.0000 BATE 08492084900137272-20000RVX 12:01:16 42 4,602.0000 BATE 08492084900137272-20000RW6 12:01:50 70 4,602.0000 AQXE 0616B48325 12:01:50 20 4,600.0000 CHIX 08512085100111666-120000WXV 12:01:50 29 4,600.0000 BATE 08492084900138082-20000RXF 12:01:50 58 4,602.0000 BATE 08492084900137272-20000RXD 12:01:50 104 4,602.0000 BATE 06242062400140916-20000RXE 12:01:50 17 4,600.0000 TRQX 08252082500053621-E0ObnZfomjDQ 12:01:55 32 4,600.0000 CHIX 08512085100111666-120000WY3 12:01:58 6 4,600.0000 CHIX 08512085100111666-120000WY6 12:02:25 8 4,600.0000 AQXE 0616B48438 12:02:25 50 4,600.0000 AQXE 0616B48437 12:02:25 188 4,598.0000 XLON 05002050000101153-E0ObnZxOfCML 12:02:25 93 4,600.0000 BATE 08492084900138082-20000S05 12:02:25 53 4,600.0000 TRQX 08252082500053621-E0ObnZfomlDe 12:03:00 135 4,598.0000 XLON 07002070000103193-E0ObnZxOfCiZ 12:03:05 135 4,596.0000 XLON 05002050000103083-E0ObnZxOfCm7 12:03:46 104 4,596.0000 BATE 06242062400141794-20000S3W 12:05:35 134 4,594.0000 XLON 07002070000103739-E0ObnZxOfE7Z 12:05:35 122 4,596.0000 BATE 06242062400142632-20000S7N 12:06:21 7 4,594.0000 BATE 08492084900137469-20000SAH 12:06:21 89 4,594.0000 BATE 08492084900137469-20000SAI 12:06:21 4 4,594.0000 TRQX 06002060000048498-E0ObnZfomtRw 12:06:21 56 4,594.0000 TRQX 06002060000048498-E0ObnZfomtS0 12:07:11 142 4,594.0000 XLON 07002070000104771-E0ObnZxOfEpK 12:07:11 28 4,594.0000 XLON 07002070000104771-E0ObnZxOfEpM 12:07:11 16 4,594.0000 XLON 07002070000104771-E0ObnZxOfEpO 12:08:24 185 4,594.0000 XLON 05002050000104900-E0ObnZxOfFLa 12:08:24 121 4,594.0000 BATE 08492084900141131-20000SF0 12:08:25 107 4,594.0000 CHIX 06262062600115738-120000XJ2 12:10:40 157 4,594.0000 XLON 05002050000105493-E0ObnZxOfGDh 12:10:40 75 4,594.0000 CHIX 06262062600116399-120000XMR 12:10:40 143 4,594.0000 BATE 08492084900142376-20000SKA 12:11:10 186 4,592.0000 XLON 05002050000102364-E0ObnZxOfGTq 12:11:10 70 4,592.0000 CHIX 06262062600113563-120000XO7 12:11:10 130 4,592.0000 BATE 08492084900140778-20000SLQ 12:11:30 99 4,592.0000 BATE 08492084900143167-20000SMF 12:12:12 64 4,592.0000 AQXE 0616B49938 12:12:13 108 4,590.0000 XLON 05002050000106074-E0ObnZxOfGtN 12:12:13 63 4,590.0000 TRQX 06002060000049849-E0ObnZfon4S8 12:13:54 124 4,590.0000 XLON 05002050000107095-E0ObnZxOfHfD 12:16:23 75 4,590.0000 AQXE 0616B50625 12:16:23 124 4,590.0000 XLON 05002050000107377-E0ObnZxOfIdt 12:16:23 50 4,590.0000 XLON 05002050000107377-E0ObnZxOfIdo 12:16:23 95 4,590.0000 BATE 06242062400146814-20000SWS 12:16:25 11 4,590.0000 BATE 08492084900145534-20000SXE 12:16:28 71 4,590.0000 BATE 08492084900145568-20000SXI 12:17:08 22 4,590.0000 AQXE 0616B50770 12:17:08 36 4,590.0000 AQXE 0616B50771 12:18:52 207 4,594.0000 BATE 08492084900146804-20000T3E 12:20:17 188 4,594.0000 XLON 05002050000109029-E0ObnZxOfKxE 12:20:17 60 4,594.0000 XLON 05002050000109029-E0ObnZxOfKxG 12:20:17 79 4,594.0000 CHIX 06262062600120065-120000YCS 12:20:17 135 4,594.0000 BATE 08492084900147214-20000T74 12:21:11 10 4,594.0000 XLON 07002070000109888-E0ObnZxOfLDZ 12:21:11 22 4,594.0000 XLON 07002070000109888-E0ObnZxOfLDb 12:21:11 160 4,594.0000 XLON 07002070000109888-E0ObnZxOfLDd 12:21:15 63 4,592.0000 AQXE 0841B51332 12:21:15 79 4,592.0000 CHIX 06262062600120041-120000YEU 12:21:15 59 4,592.0000 TRQX 06002060000051971-E0ObnZfonMcW 12:21:25 14 4,592.0000 BATE 08492084900148089-20000TA4 12:21:25 24 4,592.0000 BATE 08492084900148089-20000TA5 12:21:25 10 4,592.0000 BATE 08492084900148089-20000TA6 12:21:25 33 4,592.0000 BATE 08492084900148089-20000TA7 12:21:45 8 4,592.0000 CHIX 08512085100121206-120000YGH 12:21:45 18 4,592.0000 CHIX 08512085100121206-120000YGI 12:21:45 19 4,592.0000 CHIX 08512085100121206-120000YGJ 12:22:46 12 4,592.0000 BATE 08492084900148724-20000TDR 12:22:51 70 4,594.0000 XLON 07002070000110371-E0ObnZxOfLnj 12:22:51 70 4,594.0000 XLON 07002070000110371-E0ObnZxOfLnl 12:22:51 89 4,594.0000 XLON 07002070000110371-E0ObnZxOfLnn 12:24:31 275 4,594.0000 XLON 05002050000110786-E0ObnZxOfMDU 12:24:45 167 4,594.0000 BATE 08492084900149882-20000TIU 12:25:05 38 4,594.0000 CHIX 08512085100122498-120000YP5 12:25:05 26 4,594.0000 CHIX 08512085100122498-120000YP6 12:26:11 20 4,594.0000 XLON 05002050000111307-E0ObnZxOfMiW 12:26:11 34 4,594.0000 XLON 05002050000111307-E0ObnZxOfMiY 12:26:11 116 4,594.0000 XLON 05002050000111307-E0ObnZxOfMia 12:26:11 46 4,594.0000 XLON 05002050000111307-E0ObnZxOfMic 12:26:23 87 4,592.0000 CHIX 06262062600121876-120000YS2 12:26:23 87 4,592.0000 BATE 08492084900148917-20000TN0 12:26:23 57 4,592.0000 BATE 08492084900148917-20000TN1 12:26:25 139 4,592.0000 BATE 08492084900150829-20000TN6 12:26:45 8 4,592.0000 CHIX 06262062600123167-120000YSC 12:26:45 9 4,592.0000 CHIX 06262062600123167-120000YSD 12:26:45 25 4,592.0000 CHIX 06262062600123167-120000YSE 12:26:45 10 4,592.0000 CHIX 06262062600123167-120000YSF 12:27:27 182 4,590.0000 XLON 07002070000108808-E0ObnZxOfNEN 12:27:27 179 4,590.0000 BATE 06242062400149232-20000TQM 12:27:38 40 4,588.0000 AQXE 0841B52284 12:27:38 124 4,588.0000 XLON 07002070000106809-E0ObnZxOfNJe 12:27:38 28 4,588.0000 CHIX 08512085100123109-120000YVY 12:27:38 59 4,588.0000 CHIX 08512085100123109-120000YVZ 12:27:38 59 4,588.0000 TRQX 06002060000051005-E0ObnZfonZ8q 12:29:04 139 4,588.0000 XLON 05002050000111843-E0ObnZxOfNow 12:29:41 91 4,588.0000 BATE 08492084900151726-20000TX6 12:30:51 18 4,588.0000 AQXE 0841B52896 12:30:51 119 4,588.0000 XLON 05002050000112864-E0ObnZxOfOXt 12:30:51 118 4,588.0000 BATE 06242062400155675-20000TZV 12:31:11 180 4,588.0000 XLON 07002070000113298-E0ObnZxOfOfP 12:31:11 3 4,588.0000 XLON 07002070000113298-E0ObnZxOfOfS 12:31:57 44 4,588.0000 AQXE 0616B53060 12:31:57 17 4,588.0000 AQXE 0616B53061 12:32:45 121 4,588.0000 BATE 08492084900154133-20000U55 12:32:45 2 4,588.0000 BATE 08492084900154133-20000U56 12:32:52 159 4,588.0000 XLON 07002070000113868-E0ObnZxOfP3q 12:32:52 1 4,588.0000 XLON 07002070000113868-E0ObnZxOfP3s 12:33:15 48 4,588.0000 AQXE 0616B53249 12:33:15 12 4,588.0000 AQXE 0616B53250 12:34:33 154 4,588.0000 XLON 05002050000114544-E0ObnZxOfQ3Y 12:35:11 132 4,588.0000 BATE 08492084900155579-20000UBN 12:36:12 51 4,588.0000 XLON 07002070000115140-E0ObnZxOfQcn 12:36:12 84 4,588.0000 XLON 07002070000115140-E0ObnZxOfQch 12:36:12 1 4,588.0000 BATE 08492084900155579-20000UDW 12:36:41 70 4,586.0000 AQXE 0616B53734 12:36:41 139 4,586.0000 XLON 05002050000111819-E0ObnZxOfQnB 12:36:41 98 4,586.0000 BATE 08492084900153669-20000UF4 12:36:41 43 4,586.0000 BATE 08492084900153669-20000UF3 12:39:45 16 4,586.0000 BATE 06242062400161203-20000ULV 12:39:45 27 4,586.0000 BATE 06242062400161203-20000ULW 12:43:27 159 4,586.0000 CHIX 06262062600130325-12000104W 12:43:27 211 4,586.0000 BATE 06242062400163076-20000UZK 12:43:47 21 4,586.0000 XLON 05002050000117942-E0ObnZxOfU9W 12:43:47 405 4,586.0000 XLON 05002050000117942-E0ObnZxOfU9Y 12:47:27 36 4,586.0000 XLON 05002050000118825-E0ObnZxOfVwM 12:47:27 305 4,586.0000 XLON 05002050000118825-E0ObnZxOfVwO 12:48:34 31 4,592.0000 CHIX 06262062600132668-1200010JM 12:48:34 29 4,592.0000 CHIX 06262062600132668-1200010JN 12:48:34 64 4,592.0000 CHIX 06262062600132668-1200010JO 12:48:34 26 4,592.0000 CHIX 06262062600132668-1200010JP 12:48:34 14 4,592.0000 BATE 08492084900163215-20000VDW 12:48:34 60 4,592.0000 BATE 08492084900163215-20000VDX 12:48:40 60 4,592.0000 BATE 06242062400166363-20000VE1 12:48:48 47 4,592.0000 AQXE 0616B55619 12:48:57 255 4,590.0000 XLON 05002050000119762-E0ObnZxOfWiO 12:48:58 226 4,590.0000 BATE 08492084900163462-20000VEL 12:48:58 139 4,590.0000 BATE 08492084900163462-20000VEM 12:50:30 87 4,588.0000 AQXE 0841B55973 12:50:30 226 4,588.0000 XLON 05002050000119923-E0ObnZxOfXYT 12:50:30 137 4,588.0000 CHIX 06262062600132479-1200010PS 12:50:30 106 4,588.0000 BATE 08492084900163002-20000VIZ 12:50:30 155 4,588.0000 BATE 06242062400166105-20000VJ0 12:50:30 59 4,588.0000 TRQX 08252082500063437-E0ObnZfooNZQ 12:50:47 28 4,588.0000 XLON 05002050000120551-E0ObnZxOfXel 12:50:47 81 4,588.0000 XLON 05002050000120551-E0ObnZxOfXen 12:51:51 167 4,590.0000 XLON 07002070000120877-E0ObnZxOfYJL 12:51:51 78 4,590.0000 CHIX 08512085100133852-1200010TG 12:51:51 144 4,590.0000 BATE 06242062400168164-20000VN0 12:54:15 159 4,590.0000 XLON 05002050000121963-E0ObnZxOfZOb 12:56:10 5 4,592.0000 TRQX 08252082500065247-E0ObnZfooaOB 12:56:11 2 4,592.0000 XLON 05002050000122844-E0ObnZxOfaMR 12:56:11 29 4,592.0000 XLON 05002050000122844-E0ObnZxOfaMT 12:57:41 44 4,592.0000 AQXE 0616B57163 12:57:41 16 4,592.0000 AQXE 0616B57164 12:57:51 6 4,592.0000 XLON 05002050000123641-E0ObnZxOfbM1 12:57:51 76 4,592.0000 XLON 05002050000123641-E0ObnZxOfbM3 12:57:51 31 4,592.0000 XLON 05002050000123641-E0ObnZxOfbM5 12:59:08 12 4,594.0000 TRQX 06002060000059700-E0ObnZfoohNm 13:05:56 65 4,598.0000 AQXE 0841B58489 13:05:56 282 4,598.0000 XLON 05002050000126130-E0ObnZxOfeU2 13:05:56 163 4,598.0000 XLON 07002070000126147-E0ObnZxOfeU0 13:05:56 59 4,598.0000 XLON 05002050000126132-E0ObnZxOfeU6 13:05:56 60 4,598.0000 XLON 07002070000126149-E0ObnZxOfeU4 13:05:56 131 4,598.0000 CHIX 08512085100139939-12000123D 13:05:56 68 4,598.0000 BATE 08492084900174264-20000WTZ 13:05:56 103 4,598.0000 BATE 06242062400175788-20000WTU 13:05:56 195 4,598.0000 BATE 08492084900172523-20000WTY 13:05:56 59 4,598.0000 BATE 06242062400175789-20000WTV 13:05:56 59 4,598.0000 BATE 06242062400175790-20000WTW 13:05:56 59 4,598.0000 BATE 06242062400175791-20000WTX 13:05:56 58 4,598.0000 TRQX 08252082500066994-E0ObnZfooxXP 13:05:57 560 4,598.0000 XLON 05002050000127304-E0ObnZxOfeWk 13:05:57 60 4,598.0000 BATE 06242062400177469-20000WU0 13:05:57 88 4,598.0000 BATE 08492084900174266-20000WU1 13:05:57 206 4,598.0000 BATE 08492084900174266-20000WU2 13:06:45 61 4,598.0000 CHIX 08512085100141668-12000126C 13:07:01 66 4,596.0000 AQXE 0616B58663 13:07:01 74 4,596.0000 XLON 05002050000125178-E0ObnZxOfevr 13:07:01 215 4,596.0000 XLON 07002070000125199-E0ObnZxOfevp 13:07:01 63 4,596.0000 XLON 05002050000125179-E0ObnZxOfevv 13:07:01 66 4,596.0000 XLON 07002070000125201-E0ObnZxOfevt 13:07:01 118 4,596.0000 CHIX 08512085100138787-12000126S 13:07:01 141 4,596.0000 BATE 06242062400174454-20000WWJ 13:07:01 77 4,596.0000 BATE 08492084900171249-20000WWK 13:07:01 58 4,596.0000 TRQX 06002060000060181-E0ObnZfop04l 13:07:30 55 4,596.0000 AQXE 0841B58739 13:07:30 3 4,596.0000 AQXE 0841B58740 13:07:51 4 4,596.0000 XLON 05002050000128089-E0ObnZxOffGi 13:07:51 115 4,596.0000 XLON 05002050000128089-E0ObnZxOffGk 13:07:51 22 4,596.0000 XLON 05002050000128089-E0ObnZxOffGm 13:10:10 2 4,600.0000 AQXE 0841B59231 13:10:13 93 4,600.0000 BATE 08492084900176875-20000X5J 13:11:00 188 4,600.0000 XLON 07002070000129316-E0ObnZxOfh4d 13:11:00 32 4,600.0000 XLON 07002070000129316-E0ObnZxOfh4f 13:12:22 58 4,600.0000 AQXE 0841B59714 13:12:22 167 4,600.0000 XLON 05002050000129513-E0ObnZxOfik7 13:12:22 101 4,600.0000 CHIX 08512085100143706-1200012OY 13:12:22 88 4,600.0000 BATE 08492084900176875-20000XD0 13:12:22 122 4,600.0000 BATE 08492084900177745-20000XD2 13:12:22 58 4,600.0000 TRQX 06002060000061976-E0ObnZfopCJF 13:12:46 157 4,598.0000 XLON 07002070000129056-E0ObnZxOfjYt 13:14:35 64 4,598.0000 AQXE 0616B60242 13:14:35 140 4,598.0000 XLON 05002050000130257-E0ObnZxOfmSp 13:14:35 98 4,598.0000 CHIX 06262062600143375-1200012Y3 13:14:35 29 4,598.0000 BATE 06242062400179973-20000XLN 13:14:35 224 4,598.0000 BATE 06242062400179973-20000XLO 13:14:35 26 4,598.0000 TRQX 06002060000061943-E0ObnZfopJTt 13:14:35 44 4,598.0000 TRQX 06002060000061943-E0ObnZfopJTw 13:14:45 29 4,598.0000 BATE 06242062400183039-20000XM6 13:14:45 86 4,598.0000 BATE 06242062400183039-20000XM7 13:15:05 21 4,598.0000 CHIX 08512085100145631-1200012ZN 13:15:05 57 4,598.0000 CHIX 08512085100145631-1200012ZO 13:15:57 58 4,598.0000 AQXE 0616B60545 13:17:51 44 4,598.0000 XLON 05002050000132445-E0ObnZxOfpyV 13:17:51 115 4,598.0000 XLON 05002050000132445-E0ObnZxOfpyX 13:17:51 60 4,598.0000 CHIX 08512085100147071-120001396 13:17:51 10 4,598.0000 BATE 08492084900181796-20000XW7 13:19:51 53 4,598.0000 XLON 07002070000132914-E0ObnZxOfsC0 13:19:57 58 4,598.0000 AQXE 0841B61326 13:19:57 18 4,598.0000 XLON 07002070000132914-E0ObnZxOfsNm 13:19:57 171 4,598.0000 XLON 07002070000133219-E0ObnZxOfsNo 13:19:57 68 4,598.0000 CHIX 08512085100147947-1200013GI 13:19:57 238 4,598.0000 BATE 08492084900182592-20000Y30 13:20:28 87 4,598.0000 AQXE 0841B61459 13:20:35 31 4,596.0000 XLON 05002050000132883-E0ObnZxOftJb 13:20:35 157 4,596.0000 XLON 07002070000128862-E0ObnZxOftJZ 13:20:35 36 4,596.0000 XLON 05002050000132883-E0ObnZxOftJd 13:20:35 75 4,596.0000 CHIX 06262062600142651-1200013J9 13:20:36 109 4,596.0000 BATE 08492084900176855-20000Y5T 13:20:36 65 4,596.0000 BATE 08492084900180542-20000Y5U 13:20:36 60 4,596.0000 TRQX 08252082500069337-E0ObnZfopZ2o 13:20:41 62 4,596.0000 AQXE 0616B61523 13:21:25 60 4,596.0000 BATE 06242062400187259-20000Y8R 13:21:26 26 4,596.0000 XLON 05002050000134235-E0ObnZxOfvQK 13:21:26 4 4,596.0000 XLON 05002050000134235-E0ObnZxOfvQM 13:21:26 27 4,596.0000 XLON 05002050000134235-E0ObnZxOfvQO 13:21:26 48 4,596.0000 XLON 05002050000134235-E0ObnZxOfvQQ 13:21:26 54 4,596.0000 XLON 05002050000134235-E0ObnZxOfvQS 13:23:13 182 4,598.0000 XLON 07002070000135027-E0ObnZxOfyib 13:23:13 75 4,598.0000 CHIX 06262062600150257-1200013UG 13:23:13 71 4,598.0000 BATE 08492084900185045-20000YEH 13:23:13 15 4,598.0000 BATE 08492084900185045-20000YEF 13:23:13 87 4,598.0000 BATE 08492084900185045-20000YEG 13:26:13 275 4,598.0000 XLON 05002050000136542-E0ObnZxOg4ps 13:26:13 166 4,598.0000 BATE 08492084900186323-20000YQ2 13:26:15 200 4,596.0000 XLON 07002070000134964-E0ObnZxOg4vI 13:33:30 75 4,598.0000 AQXE 0841B65845 13:33:30 69 4,598.0000 XLON 05002050000139947-E0ObnZxOgGxU 13:33:30 158 4,598.0000 XLON 07002070000139939-E0ObnZxOgGxS 13:33:30 68 4,598.0000 XLON 05002050000139949-E0ObnZxOgGxY 13:33:30 65 4,598.0000 XLON 05002050000139950-E0ObnZxOgGxc 13:33:30 68 4,598.0000 XLON 07002070000139941-E0ObnZxOgGxW 13:33:30 66 4,598.0000 XLON 07002070000139944-E0ObnZxOgGxa 13:33:30 62 4,598.0000 XLON 07002070000139945-E0ObnZxOgGxe 13:33:30 151 4,598.0000 CHIX 08512085100155631-12000154K 13:33:30 379 4,598.0000 BATE 06242062400195132-20000ZJF 13:33:30 42 4,598.0000 BATE 08492084900191784-20000ZJG 13:33:30 118 4,598.0000 BATE 08492084900191784-20000ZJH 13:33:30 3 4,598.0000 TRQX 08252082500074321-E0ObnZfoqDk3 13:33:30 44 4,598.0000 TRQX 08252082500074321-E0ObnZfoqDk5 13:33:30 17 4,598.0000 TRQX 08252082500074321-E0ObnZfoqDjs 13:33:30 6 4,598.0000 TRQX 08252082500074321-E0ObnZfoqDjv 13:33:34 66 4,598.0000 BATE 06242062400195237-20000ZK0 13:33:36 60 4,598.0000 TRQX 06002060000067044-E0ObnZfoqDwQ 13:33:36 5 4,598.0000 TRQX 06002060000067044-E0ObnZfoqDwS 13:33:51 54 4,598.0000 AQXE 0841B65945 13:33:51 16 4,598.0000 AQXE 0841B65946 13:35:05 96 4,598.0000 CHIX 06262062600156644-1200015CF 13:35:05 18 4,598.0000 CHIX 06262062600156644-1200015CG 13:35:09 54 4,598.0000 BATE 08492084900192920-20000ZPL 13:35:10 4 4,598.0000 XLON 07002070000140723-E0ObnZxOgJ0r 13:35:10 139 4,598.0000 XLON 07002070000140723-E0ObnZxOgJ0t 13:35:10 36 4,598.0000 XLON 07002070000140723-E0ObnZxOgJ0v 13:35:10 119 4,598.0000 XLON 07002070000140723-E0ObnZxOgJ0x 13:35:28 70 4,598.0000 AQXE 0616B66494 13:36:11 37 4,598.0000 XLON 05002050000141143-E0ObnZxOgKXj 13:36:11 6 4,598.0000 XLON 05002050000141143-E0ObnZxOgKXl 13:36:11 97 4,598.0000 XLON 05002050000141143-E0ObnZxOgKXn 13:36:11 173 4,598.0000 XLON 05002050000141143-E0ObnZxOgKXp 13:36:11 10 4,598.0000 XLON 05002050000141143-E0ObnZxOgKXr 13:36:12 12 4,598.0000 BATE 08492084900193492-20000ZT6 13:36:12 85 4,598.0000 BATE 08492084900193492-20000ZT7 13:36:25 29 4,598.0000 BATE 06242062400197038-20000ZTR 13:37:14 42 4,598.0000 BATE 08492084900194095-20000ZWH 13:37:14 85 4,598.0000 BATE 08492084900194095-20000ZWI 13:37:16 50 4,598.0000 AQXE 0616B66945 13:37:16 26 4,597.0000 AQXE 0616B66944 13:37:17 23 4,598.0000 CHIX 08512085100157465-1200015LC 13:37:17 42 4,598.0000 CHIX 08512085100157465-1200015LD 13:37:17 23 4,598.0000 CHIX 08512085100157465-1200015LE 13:37:17 2 4,598.0000 CHIX 08512085100157465-1200015LF 13:37:25 55 4,596.0000 AQXE 0841B66987 13:37:25 6 4,596.0000 AQXE 0841B66988 13:37:25 197 4,596.0000 XLON 07002070000137662-E0ObnZxOgM52 13:37:25 85 4,596.0000 CHIX 08512085100149940-1200015M4 13:37:25 125 4,596.0000 BATE 08492084900184947-20000ZYK 13:37:25 99 4,596.0000 BATE 06242062400192601-20000ZYL 13:37:25 81 4,596.0000 TRQX 06002060000066535-E0ObnZfoqOdI 13:37:34 60 4,594.0000 XLON 07002070000134892-E0ObnZxOgMBc 13:37:34 140 4,594.0000 XLON 07002070000134892-E0ObnZxOgMBe 13:37:34 92 4,594.0000 BATE 08492084900189130-20000ZZ5 13:39:41 172 4,596.0000 XLON 07002070000142600-E0ObnZxOgOAi 13:41:52 116 4,596.0000 XLON 05002050000143493-E0ObnZxOgRFS 13:41:52 19 4,596.0000 XLON 05002050000143493-E0ObnZxOgRFU 13:41:52 91 4,596.0000 XLON 05002050000143493-E0ObnZxOgRFW 13:41:52 70 4,596.0000 CHIX 08512085100158001-12000165N 13:41:52 122 4,596.0000 BATE 06242062400198699-200010F6 13:41:52 41 4,596.0000 BATE 06242062400198699-200010F7 13:42:20 62 4,594.0000 AQXE 0841B68351 13:42:20 132 4,594.0000 XLON 05002050000142109-E0ObnZxOgRgu 13:42:20 64 4,594.0000 CHIX 06262062600158270-120001688 13:42:20 58 4,594.0000 TRQX 06002060000068111-E0ObnZfoqbGm 13:42:51 120 4,594.0000 XLON 07002070000144292-E0ObnZxOgSFD 13:42:51 27 4,594.0000 XLON 07002070000144292-E0ObnZxOgSFF 13:42:51 63 4,594.0000 XLON 07002070000144292-E0ObnZxOgSFH 13:42:51 32 4,594.0000 XLON 07002070000144292-E0ObnZxOgSFJ 13:43:46 2 4,594.0000 CHIX 08512085100160593-1200016DV 13:44:00 68 4,594.0000 CHIX 08512085100160593-1200016F9 13:45:16 41 4,594.0000 CHIX 06262062600161760-1200016O2 13:45:25 11 4,594.0000 CHIX 06262062600161760-1200016OV 13:47:49 77 4,596.0000 XLON 07002070000145985-E0ObnZxOgYez 13:47:49 81 4,596.0000 XLON 07002070000145985-E0ObnZxOgYf1 13:47:49 70 4,596.0000 CHIX 06262062600162735-1200016WC 13:47:49 68 4,596.0000 BATE 06242062400203157-2000112W 13:47:49 2 4,596.0000 BATE 08492084900199526-2000112X 13:47:49 61 4,596.0000 BATE 08492084900199526-2000112Y 13:47:49 3 4,596.0000 BATE 06242062400203158-20001130 13:47:49 59 4,596.0000 BATE 08492084900199527-2000112Z 13:48:23 64 4,596.0000 AQXE 0616B70089 13:48:23 237 4,594.0000 XLON 05002050000145828-E0ObnZxOgZeF 13:48:23 193 4,596.0000 BATE 06242062400203158-2000114Q 13:48:23 25 4,596.0000 BATE 08492084900200775-2000114T 13:48:23 60 4,596.0000 BATE 06242062400203516-2000114R 13:48:23 35 4,596.0000 BATE 08492084900200775-2000114U 13:48:23 66 4,596.0000 BATE 06242062400203944-2000114S 13:50:35 263 4,600.0000 XLON 05002050000148142-E0ObnZxOgc1I 13:50:40 68 4,600.0000 AQXE 0841B70714 13:50:40 70 4,598.0000 XLON 05002050000148143-E0ObnZxOgcA3 13:50:40 115 4,598.0000 XLON 07002070000148125-E0ObnZxOgcA1 13:50:40 71 4,598.0000 CHIX 08512085100164350-12000176N 13:50:40 72 4,600.0000 CHIX 08512085100164351-12000176M 13:50:40 2 4,600.0000 BATE 08492084900202403-200011CA 13:50:40 9 4,600.0000 BATE 08492084900202403-200011CB 13:50:40 272 4,600.0000 BATE 08492084900202403-200011C9 13:51:02 58 4,598.0000 AQXE 0841B70817 13:51:02 63 4,598.0000 BATE 06242062400205898-200011DJ 13:51:02 69 4,598.0000 BATE 08492084900202402-200011DI 13:51:02 67 4,598.0000 BATE 06242062400205899-200011DK 13:51:02 45 4,598.0000 BATE 06242062400205899-200011DL 13:55:10 116 4,600.0000 XLON 07002070000150167-E0ObnZxOgfe3 13:55:10 332 4,600.0000 XLON 07002070000150167-E0ObnZxOgfe5 13:55:31 33 4,600.0000 AQXE 0616B71761 13:56:16 25 4,600.0000 AQXE 0616B71886 13:56:16 188 4,600.0000 XLON 05002050000150733-E0ObnZxOggMl 13:56:16 43 4,600.0000 XLON 05002050000150733-E0ObnZxOggMn 13:56:16 13 4,600.0000 CHIX 08512085100166953-1200017T2 13:56:16 51 4,600.0000 CHIX 08512085100166953-1200017T3 13:56:16 256 4,600.0000 BATE 06242062400208968-200011WJ 13:58:01 35 4,600.0000 TRQX 08252082500079738-E0ObnZforIWo 13:58:01 29 4,600.0000 TRQX 08252082500079738-E0ObnZforIWf 13:58:16 17 4,600.0000 CHIX 08512085100168115-12000180R 13:58:21 44 4,602.0000 AQXE 0841B72453 13:58:23 15 4,602.0000 AQXE 0841B72464 13:58:51 14 4,602.0000 XLON 07002070000152130-E0ObnZxOgiLx 13:58:51 22 4,602.0000 XLON 07002070000152130-E0ObnZxOgiLz 13:59:14 9 4,602.0000 BATE 08492084900207411-20001268 13:59:52 34 4,602.0000 CHIX 08512085100168932-120001869 14:00:27 64 4,604.0000 AQXE 0841B73038 14:00:27 395 4,604.0000 XLON 07002070000152830-E0ObnZxOgjtO 14:00:27 108 4,604.0000 XLON 07002070000152830-E0ObnZxOgjtT 14:00:27 77 4,604.0000 CHIX 08512085100169218-1200018BK 14:00:27 75 4,604.0000 BATE 06242062400211841-200012BP 14:00:27 60 4,604.0000 BATE 08492084900208259-200012BR 14:00:27 60 4,604.0000 BATE 06242062400211842-200012BQ 14:00:27 216 4,604.0000 BATE 06242062400211843-200012BS 14:00:27 62 4,604.0000 TRQX 06002060000072471-E0ObnZforPni 14:00:33 64 4,604.0000 AQXE 0841B73080 14:00:47 308 4,602.0000 XLON 05002050000152468-E0ObnZxOgkGd 14:00:47 74 4,602.0000 CHIX 08512085100168932-1200018DO 14:03:13 287 4,604.0000 XLON 05002050000154330-E0ObnZxOgmFT 14:03:13 83 4,604.0000 CHIX 08512085100170715-1200018M3 14:03:40 81 4,604.0000 CHIX 08512085100171038-1200018OF 14:05:16 5 4,604.0000 CHIX 08512085100171838-1200018UV 14:05:17 59 4,604.0000 CHIX 08512085100171838-1200018UX 14:06:58 188 4,604.0000 XLON 07002070000155844-E0ObnZxOgpH2 14:06:58 208 4,604.0000 XLON 07002070000155844-E0ObnZxOgpH4 14:06:58 99 4,604.0000 CHIX 08512085100172628-12000191O 14:07:34 18 4,604.0000 BATE 06242062400213524-200012ZZ 14:08:32 78 4,606.0000 CHIX 06262062600173920-12000199I 14:09:23 188 4,606.0000 XLON 05002050000157231-E0ObnZxOgrHY 14:09:23 95 4,606.0000 XLON 05002050000157231-E0ObnZxOgrHa 14:09:23 72 4,606.0000 BATE 06242062400217065-2000137G 14:09:23 59 4,606.0000 BATE 08492084900213382-2000137H 14:09:23 59 4,606.0000 BATE 08492084900213383-2000137I 14:09:23 58 4,606.0000 BATE 08492084900213384-2000137J 14:09:23 295 4,606.0000 BATE 08492084900212873-20001373 14:09:23 59 4,606.0000 BATE 06242062400216539-20001372 14:09:23 6 4,606.0000 BATE 08492084900212873-20001374 14:09:23 23 4,606.0000 BATE 06242062400216560-20001376 14:09:23 66 4,606.0000 BATE 08492084900212874-20001375 14:09:23 40 4,606.0000 BATE 06242062400216560-20001377 14:09:23 61 4,606.0000 BATE 08492084900212875-20001378 14:09:23 311 4,606.0000 BATE 06242062400216600-2000137A 14:09:23 61 4,606.0000 BATE 08492084900212878-20001379 14:09:23 74 4,606.0000 BATE 06242062400217066-2000137D 14:09:23 74 4,606.0000 BATE 08492084900213385-2000137C 14:09:23 1 4,606.0000 BATE 06242062400217065-2000137F 14:09:23 73 4,606.0000 BATE 08492084900213386-2000137E 14:09:23 70 4,606.0000 TRQX 08252082500081963-E0ObnZfornIJ 14:09:23 64 4,606.0000 TRQX 08252082500082173-E0ObnZfornIN 14:09:31 64 4,606.0000 AQXE 0841B75518 14:09:31 64 4,606.0000 AQXE 0841B75519 14:09:31 107 4,606.0000 BATE 08492084900213809-20001382 14:09:32 4 4,606.0000 BATE 08492084900213809-20001386 14:10:06 58 4,606.0000 CHIX 08512085100174369-1200019HW 14:10:18 125 4,606.0000 XLON 07002070000157803-E0ObnZxOgrur 14:10:18 29 4,606.0000 XLON 07002070000157803-E0ObnZxOgrut 14:10:18 146 4,606.0000 XLON 07002070000157803-E0ObnZxOgruv 14:17:52 323 4,606.0000 XLON 05002050000158499-E0ObnZxOgy0w 14:17:52 183 4,606.0000 XLON 07002070000161241-E0ObnZxOgy0s 14:17:52 185 4,606.0000 XLON 05002050000161236-E0ObnZxOgy10 14:17:52 212 4,606.0000 XLON 05002050000159929-E0ObnZxOgy12 14:17:52 226 4,606.0000 XLON 05002050000159929-E0ObnZxOgy17 14:17:52 76 4,606.0000 XLON 07002070000160290-E0ObnZxOgy1B 14:17:52 115 4,606.0000 XLON 05002050000160401-E0ObnZxOgy19 14:17:52 484 4,606.0000 XLON 05002050000160759-E0ObnZxOgy1D 14:17:52 239 4,606.0000 XLON 05002050000161482-E0ObnZxOgy1F 14:17:52 94 4,606.0000 CHIX 08512085100178053-120001AHJ 14:17:52 94 4,606.0000 CHIX 08512085100178554-120001AHK 14:17:53 271 4,606.0000 BATE 06242062400222633-2000146K 14:17:53 2 4,606.0000 BATE 06242062400222270-2000146L 14:30:02 104 4,606.0000 XLON 05002050000162196-E0ObnZxOh6TX 14:30:02 218 4,606.0000 XLON 07002070000163598-E0ObnZxOh6Tb 14:30:02 101 4,606.0000 XLON 07002070000164014-E0ObnZxOh6Td 14:30:02 107 4,606.0000 CHIX 06262062600185115-120001C2I 14:30:02 251 4,606.0000 CHIX 06262062600184527-120001C2K 14:30:02 179 4,606.0000 CHIX 06262062600185114-120001C2L 14:30:03 84 4,606.0000 XLON 05002050000165884-E0ObnZxOh6WA 14:30:03 33 4,606.0000 XLON 07002070000164014-E0ObnZxOh6W8 14:30:03 155 4,606.0000 XLON 05002050000165313-E0ObnZxOh6WC 14:30:03 658 4,606.0000 XLON 05002050000166291-E0ObnZxOh6WE 14:30:03 22 4,606.0000 XLON 05002050000167638-E0ObnZxOh6WG 14:30:03 155 4,606.0000 XLON 05002050000167638-E0ObnZxOh6WK 14:30:03 157 4,606.0000 XLON 05002050000167637-E0ObnZxOh6WM 14:30:03 82 4,606.0000 XLON 05002050000167637-E0ObnZxOh6WO 14:30:03 138 4,606.0000 BATE 06242062400229440-200015LI 16:06:33 238 4,606.0000 XLON 05002050000244405-E0ObnZxOif42 16:06:33 4 4,606.0000 XLON 07002070000247049-E0ObnZxOif48 16:06:33 321 4,606.0000 XLON 05002050000245892-E0ObnZxOif44 16:06:33 2 4,606.0000 XLON 05002050000246356-E0ObnZxOif46 16:06:33 21 4,606.0000 XLON 07002070000250131-E0ObnZxOif4E 16:06:33 12 4,606.0000 XLON 05002050000248803-E0ObnZxOif4A 16:06:33 11 4,606.0000 XLON 05002050000250463-E0ObnZxOif4C 16:06:33 1 4,606.0000 XLON 05002050000249859-E0ObnZxOif4G 16:06:33 75 4,606.0000 XLON 05002050000254051-E0ObnZxOif4J 16:06:33 20 4,606.0000 XLON 05002050000252954-E0ObnZxOif4W 16:06:33 53 4,606.0000 XLON 05002050000251833-E0ObnZxOif4a 16:06:33 150 4,606.0000 XLON 05002050000253227-E0ObnZxOif4m 16:06:33 130 4,606.0000 XLON 05002050000253227-E0ObnZxOif4p 16:06:33 13 4,606.0000 XLON 05002050000254052-E0ObnZxOif4t 16:06:33 49 4,606.0000 XLON 05002050000254568-E0ObnZxOif4z 16:06:33 14 4,606.0000 XLON 05002050000227863-E0ObnZxOif3k 16:06:33 291 4,606.0000 XLON 07002070000221076-E0ObnZxOif3i 16:06:33 2 4,606.0000 XLON 05002050000232923-E0ObnZxOif3o 16:06:33 3 4,606.0000 XLON 05002050000235812-E0ObnZxOif3u 16:06:33 5 4,606.0000 XLON 07002070000232105-E0ObnZxOif3m 16:06:33 80 4,606.0000 XLON 05002050000244405-E0ObnZxOif3y 16:06:33 1 4,606.0000 XLON 07002070000234606-E0ObnZxOif3q 16:06:33 1 4,606.0000 XLON 07002070000244059-E0ObnZxOif3w 16:06:33 1,339 4,606.0000 CHIX 08512085100259682-120001Y5I 16:06:33 196 4,606.0000 CHIX 08512085100260201-120001Y5J 16:06:33 784 4,606.0000 CHIX 08512085100260201-120001Y5K 16:06:33 222 4,606.0000 CHIX 08512085100260201-120001Y5L 16:06:33 868 4,606.0000 BATE 06242062400309915-20001QAW 16:06:33 21 4,606.0000 TRQX 08252082500116615-E0ObnZfoySPc 16:06:33 86 4,606.0000 TRQX 06002060000104822-E0ObnZfoySPe 16:06:33 58 4,606.0000 TRQX 06002060000100434-E0ObnZfoySOz 16:06:33 67 4,606.0000 TRQX 08252082500110870-E0ObnZfoySOx 16:06:33 90 4,606.0000 TRQX 06002060000104569-E0ObnZfoySP1 16:06:33 270 4,606.0000 TRQX 08252082500114225-E0ObnZfoySP3 16:06:33 73 4,606.0000 TRQX 06002060000102397-E0ObnZfoySP5 16:06:33 63 4,606.0000 TRQX 08252082500115003-E0ObnZfoySP9 16:06:33 12 4,606.0000 TRQX 06002060000102397-E0ObnZfoySP7 16:06:33 113 4,606.0000 TRQX 08252082500115409-E0ObnZfoySPD 16:06:33 470 4,606.0000 TRQX 06002060000102763-E0ObnZfoySPB 16:06:33 62 4,606.0000 TRQX 08252082500114841-E0ObnZfoySPF 16:06:33 65 4,606.0000 TRQX 06002060000103368-E0ObnZfoySPH 16:06:33 330 4,606.0000 TRQX 08252082500115035-E0ObnZfoySPJ 16:06:33 98 4,606.0000 TRQX 06002060000103587-E0ObnZfoySPL 16:06:33 78 4,606.0000 TRQX 08252082500115550-E0ObnZfoySPP 16:06:33 79 4,606.0000 TRQX 06002060000103808-E0ObnZfoySPR 16:06:33 169 4,606.0000 TRQX 08252082500116615-E0ObnZfoySPX 16:06:33 59 4,606.0000 TRQX 06002060000104299-E0ObnZfoySPT 16:06:33 91 4,606.0000 TRQX 06002060000104560-E0ObnZfoySPV 16:06:34 463 4,606.0000 XLON 07002070000254536-E0ObnZxOif6c 16:06:34 26 4,606.0000 XLON 07002070000254536-E0ObnZxOif6K 16:06:34 704 4,606.0000 CHIX 08512085100260202-120001Y5V 16:06:34 296 4,606.0000 BATE 06242062400309668-20001QB2 16:06:39 454 4,606.0000 XLON 07002070000254585-E0ObnZxOifEc 16:11:07 56 4,606.0000 AQXE 0616B133381 16:11:07 118 4,604.0000 XLON 07002070000254634-E0ObnZxOijwT 16:11:07 458 4,606.0000 XLON 05002050000255859-E0ObnZxOijvl 16:11:07 546 4,606.0000 XLON 05002050000257116-E0ObnZxOijvr 16:11:07 32 4,606.0000 XLON 05002050000257826-E0ObnZxOijvt 16:11:07 155 4,606.0000 XLON 05002050000257826-E0ObnZxOijvw 16:11:07 195 4,606.0000 CHIX 06262062600264903-120001ZD3 16:11:07 1,286 4,606.0000 CHIX 08512085100261452-120001ZCY 16:11:07 68 4,606.0000 CHIX 06262062600264585-120001ZD5 16:11:07 114 4,606.0000 CHIX 08512085100264754-120001ZD4 16:11:07 207 4,606.0000 CHIX 06262062600264833-120001ZD8 16:11:07 62 4,606.0000 CHIX 08512085100264755-120001ZD6 16:11:07 452 4,606.0000 CHIX 06262062600264982-120001ZDA 16:11:07 147 4,606.0000 CHIX 08512085100264756-120001ZD7 16:11:07 77 4,606.0000 CHIX 08512085100265012-120001ZD9 16:11:07 509 4,606.0000 CHIX 08512085100265212-120001ZDB 16:11:07 838 4,606.0000 BATE 06242062400314951-20001RKS 16:11:07 1,076 4,606.0000 BATE 08492084900310366-20001RKV 16:11:07 862 4,606.0000 BATE 06242062400314951-20001RKT 16:11:07 75 4,606.0000 TRQX 06002060000105373-E0ObnZfoyj3H 16:11:07 58 4,606.0000 TRQX 08252082500117848-E0ObnZfoyj3L 16:11:17 84 4,606.0000 CHIX 06262062600265112-120001ZEI 16:11:19 531 4,606.0000 XLON 05002050000258449-E0ObnZxOik6u 16:11:19 134 4,606.0000 XLON 07002070000258174-E0ObnZxOik6w 16:11:20 147 4,606.0000 BATE 06242062400316526-20001RMC 16:11:22 75 4,606.0000 CHIX 06262062600265112-120001ZES 16:11:22 1,147 4,606.0000 BATE 06242062400316526-20001RMK 16:11:22 30 4,606.0000 BATE 08492084900310706-20001RML 16:11:24 63 4,606.0000 CHIX 06262062600265112-120001ZFG 16:11:26 261 4,606.0000 CHIX 06262062600265112-120001ZFO 16:11:26 143 4,606.0000 CHIX 08512085100265283-120001ZFP 16:11:31 1,257 4,606.0000 AQXE 0616B133607 16:11:31 142 4,606.0000 AQXE 0616B133609 16:11:31 377 4,606.0000 AQXE 0616B133610 16:11:31 196 4,604.0000 XLON 07002070000254634-E0ObnZxOikQD 16:11:31 1,164 4,606.0000 BATE 08492084900310706-20001RO6 16:11:31 1,470 4,606.0000 BATE 06242062400316823-20001RO7 16:11:31 428 4,606.0000 BATE 08492084900310999-20001RO8 16:14:16 38 4,606.0000 XLON 07002070000260406-E0ObnZxOinGr 16:14:16 8 4,606.0000 XLON 07002070000260406-E0ObnZxOinGt 16:14:16 350 4,606.0000 XLON 07002070000260406-E0ObnZxOinGv 16:14:16 75 4,606.0000 CHIX 06262062600267088-1200020B1 16:14:16 62 4,606.0000 CHIX 06262062600267344-1200020B3 16:14:16 1 4,606.0000 TRQX 08252082500119635-E0ObnZfoyuCR 16:14:43 432 4,606.0000 XLON 07002070000261076-E0ObnZxOinh3 16:15:03 16 4,606.0000 XLON 07002070000261076-E0ObnZxOio4q 16:15:03 435 4,606.0000 XLON 07002070000261435-E0ObnZxOio4u 16:15:03 473 4,606.0000 BATE 08492084900312747-20001SRV 16:22:58 396 4,606.0000 XLON 05002050000262482-E0ObnZxOivXM 16:22:58 355 4,606.0000 XLON 07002070000263807-E0ObnZxOivXY 16:22:58 1,330 4,606.0000 XLON 05002050000263246-E0ObnZxOivXU 16:22:58 358 4,606.0000 XLON 05002050000263411-E0ObnZxOivXa 16:22:58 84 4,606.0000 XLON 07002070000263244-E0ObnZxOivXe 16:22:58 101 4,606.0000 XLON 05002050000263789-E0ObnZxOivXi 16:22:58 83 4,606.0000 XLON 07002070000263648-E0ObnZxOivXk 16:22:58 136 4,606.0000 XLON 05002050000264139-E0ObnZxOivXo 16:22:58 74 4,606.0000 BATE 06242062400326545-20001VH4 16:22:58 10 4,606.0000 BATE 08492084900321742-20001VH5 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com (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 POSSEFFWLEISEFU
Recent news on Intertek
See all newsREG - Intertek Group Plc - Director/PDMR Shareholding
AnnouncementREG - Intertek Group Plc - Total Voting Rights
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