REG - Intertek Group Plc - Transaction in Own Shares
Today 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:20251126:nRSZ9789Ia&default-theme=true
RNS Number : 9789I Intertek Group PLC 26 November 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: 25 November 2025
Aggregate number of ordinary shares purchased: 137,412
Lowest price paid per share: 4,573.0000
Highest price paid per share: 4,664.0000
Volume weighted average price paid per share (pence per share): 4,631.2244
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 154,268,909 ordinary shares in issue (excluding treasury
shares). Therefore, the total voting rights in the Company will be
154,268,909. 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 7,124,218 ordinary shares for a total consideration of
£334,385,945.20.
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 4,630.6130 58,199 4,574.0000 4,664.0000
CBOE Europe 4,631.7067 52,396 4,576.0000 4,652.0000
Chi-X Europe 4,631.5322 14,221 4,573.0000 4,652.0000
Aquis Stock Exchange 4,631.7375 8,390 4,574.0000 4,652.0000
Turquoise 4,631.6110 4,206 4,582.0000 4,652.0000
Individual Transactions:
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:08:30 64 4,652.0000 BATE 06303063000005311-200005PC
08:38:13 72 4,664.0000 XLON 05003050000017316-E0PKmw1urUnL
08:38:13 72 4,664.0000 XLON 07003070000017185-E0PKmw1urUnN
08:38:13 101 4,664.0000 XLON 05003050000017107-E0PKmw1urUnP
08:38:35 75 4,658.0000 XLON 05003050000017784-E0PKmw1urV2j
08:38:43 59 4,652.0000 AQXE 0616B9590
08:38:43 58 4,652.0000 AQXE 0616B9591
08:38:43 64 4,652.0000 XLON 07003070000017681-E0PKmw1urV7Y
08:38:43 59 4,652.0000 CHIX 08603086000004444-120000B7B
08:38:43 58 4,652.0000 CHIX 06343063400004396-120000B7C
08:38:43 59 4,652.0000 CHIX 08603086000004468-120000B7D
08:38:43 152 4,650.0000 BATE 06303063000022346-200008TM
08:38:43 87 4,652.0000 BATE 08563085600006617-200008TI
08:38:43 99 4,652.0000 BATE 06303063000006891-200008TH
08:38:43 87 4,652.0000 BATE 06303063000006892-200008TJ
08:38:43 59 4,652.0000 TRQX 08253082500002347-E0PKmvkKssKl
08:38:49 220 4,652.0000 AQXE 0841B9603
08:38:49 251 4,652.0000 CHIX 08603086000017056-120000B7J
08:38:49 220 4,652.0000 BATE 06303063000022412-200008TQ
08:38:51 113 4,650.0000 AQXE 0616B9605
08:38:51 113 4,650.0000 CHIX 08603086000017025-120000B7P
08:38:51 75 4,650.0000 BATE 08563085600021848-200008U2
08:39:21 76 4,652.0000 AQXE 0616B9694
08:39:21 105 4,652.0000 BATE 08563085600022098-200008VE
08:39:21 265 4,652.0000 BATE 08563085600022099-200008VF
08:39:21 69 4,652.0000 TRQX 08253082500009144-E0PKmvkKsu3O
08:40:00 69 4,646.0000 XLON 07003070000017904-E0PKmw1urWNu
08:40:00 113 4,650.0000 CHIX 08603086000017076-120000BDL
08:40:00 113 4,650.0000 BATE 06303063000022463-200008YR
08:40:00 87 4,650.0000 TRQX 06003060000007876-E0PKmvkKsw06
08:40:00 58 4,646.0000 TRQX 08253082500009141-E0PKmvkKsw0I
08:40:08 1 4,650.0000 CHIX 08603086000017617-120000BEY
08:42:01 100 4,656.0000 XLON 07003070000019087-E0PKmw1urYYF
08:44:25 85 4,654.0000 XLON 05003050000018933-E0PKmw1urbKp
08:44:34 76 4,652.0000 AQXE 0841B10831
08:44:34 81 4,652.0000 AQXE 0841B10833
08:44:34 128 4,652.0000 XLON 07003070000020054-E0PKmw1urbbC
08:44:34 106 4,650.0000 XLON 05003050000018402-E0PKmw1urbbh
08:44:34 218 4,652.0000 CHIX 06343063400018992-120000C3J
08:44:34 87 4,652.0000 CHIX 06343063400019439-120000C3K
08:44:34 113 4,650.0000 BATE 06303063000025814-200009FJ
08:44:34 96 4,652.0000 BATE 08563085600025160-200009FE
08:44:34 191 4,652.0000 BATE 06303063000025218-200009FF
08:44:34 70 4,652.0000 TRQX 06003060000008525-E0PKmvkKtAyg
08:44:35 113 4,650.0000 BATE 08563085600025269-200009FY
08:44:41 309 4,650.0000 BATE 08563085600025328-200009GC
08:44:41 122 4,648.0000 BATE 06303063000025852-200009G9
08:44:46 27 4,652.0000 BATE 06303063000025944-200009GJ
08:44:47 132 4,652.0000 BATE 08563085600025375-D200009GM
08:45:11 124 4,652.0000 BATE 06303063000026231-D200009I9
08:45:15 26 4,652.0000 XLON 05003050000020259-E0PKmw1urcVq
08:45:41 90 4,652.0000 XLON 05003050000020259-E0PKmw1urcry
08:46:18 124 4,652.0000 BATE 06303063000026863-D200009NC
08:46:35 125 4,652.0000 BATE 06303063000027109-D200009OT
08:46:36 4 4,652.0000 BATE 08563085600026613-200009OU
08:46:36 3 4,652.0000 BATE 08563085600026613-200009OV
08:46:43 91 4,652.0000 CHIX 08603086000020504-E20000CFL
08:46:55 27 4,652.0000 XLON 05003050000020979-E0PKmw1ureM5
08:47:02 64 4,652.0000 XLON 05003050000020979-E0PKmw1ureTA
08:47:11 88 4,652.0000 BATE 08563085600026964-200009RK
08:47:34 99 4,652.0000 CHIX 06343063400020885-120000CKD
08:47:34 23 4,652.0000 BATE 08563085600026964-200009TB
08:47:35 129 4,652.0000 BATE 06303063000027652-D200009TC
08:47:35 212 4,652.0000 BATE 06303063000027652-200009TD
08:47:40 20 4,654.0000 XLON 05003050000021191-E0PKmw1urfF8
08:47:40 55 4,654.0000 XLON 05003050000021191-E0PKmw1urfFA
08:48:29 92 4,652.0000 XLON 07003070000021338-E0PKmw1urftn
08:48:29 269 4,652.0000 BATE 06303063000027684-200009WB
08:48:29 111 4,652.0000 BATE 08563085600027628-200009WC
08:48:32 138 4,652.0000 BATE 08563085600027658-D200009WD
08:48:32 16 4,652.0000 BATE 08563085600027658-200009WE
08:48:33 137 4,652.0000 BATE 08563085600027681-200009WZ
08:48:35 127 4,652.0000 XLON 07003070000021618-E0PKmw1urg7g
08:48:52 59 4,650.0000 AQXE 0616B11829
08:48:52 176 4,650.0000 BATE 06303063000028143-200009Y3
08:48:52 100 4,652.0000 BATE 08563085600027707-200009Y1
08:48:52 59 4,650.0000 TRQX 08253082500011133-E0PKmvkKtPBX
08:48:53 107 4,648.0000 XLON 05003050000020260-E0PKmw1urgMR
08:49:01 58 4,648.0000 CHIX 08603086000021314-120000CPN
08:49:01 208 4,648.0000 BATE 06303063000028342-200009YX
08:49:05 120 4,646.0000 CHIX 08603086000019350-120000CPR
08:49:05 208 4,646.0000 BATE 08563085600027862-200009Z6
08:49:11 127 4,642.0000 BATE 08563085600027627-200009ZW
08:50:00 137 4,640.0000 XLON 07003070000021565-E0PKmw1urhbk
08:50:00 121 4,640.0000 BATE 08563085600028032-20000A2D
08:50:00 52 4,640.0000 BATE 08563085600028032-20000A2E
08:50:00 58 4,638.0000 TRQX 06003060000009832-E0PKmvkKtSXX
08:50:06 59 4,636.0000 AQXE 0841B12074
08:50:06 114 4,636.0000 BATE 08563085600028472-20000A3A
08:50:32 112 4,634.0000 XLON 05003050000022113-E0PKmw1uriSz
08:50:32 130 4,636.0000 XLON 07003070000022293-E0PKmw1uriSP
08:50:32 95 4,636.0000 BATE 06303063000029157-20000A5H
08:50:35 143 4,632.0000 BATE 08563085600028623-20000A5K
08:53:00 4 4,636.0000 BATE 06303063000030185-20000AD6
08:53:01 58 4,636.0000 CHIX 08603086000022611-120000D5Q
08:53:01 113 4,636.0000 BATE 06303063000030185-20000ADE
08:53:01 2 4,636.0000 BATE 06303063000030185-20000ADD
08:53:29 94 4,636.0000 BATE 08563085600030734-20000AET
08:54:01 57 4,635.0000 CHIX 08603086000023404-E20000D9V
08:54:01 14 4,636.0000 CHIX 08603086000023404-120000D9W
08:54:23 62 4,632.0000 AQXE 0841B12890
08:54:23 97 4,634.0000 XLON 05003050000022751-E0PKmw1urlvN
08:54:23 116 4,634.0000 XLON 07003070000022895-E0PKmw1urlvL
08:54:23 75 4,634.0000 CHIX 06343063400022325-120000DC2
08:54:23 79 4,634.0000 BATE 08563085600029725-20000AIJ
08:55:11 82 4,628.0000 BATE 08563085600031780-20000AMB
08:55:15 133 4,628.0000 XLON 07003070000024390-E0PKmw1urnDC
08:55:41 62 4,629.0000 CHIX 08603086000024229-E20000DJ6
08:55:51 98 4,626.0000 BATE 06303063000032352-20000AO7
08:56:55 167 4,626.0000 XLON 05003050000024925-E0PKmw1uroq3
08:57:00 75 4,624.0000 AQXE 0841B13483
08:57:00 70 4,624.0000 XLON 05003050000022007-E0PKmw1urotn
08:57:00 71 4,624.0000 XLON 05003050000024678-E0PKmw1urotp
08:57:00 85 4,624.0000 BATE 06303063000033342-20000ARQ
08:57:02 99 4,620.0000 BATE 08563085600032735-20000ARU
08:57:02 59 4,622.0000 TRQX 06003060000011096-E0PKmvkKtnfD
08:57:04 9 4,620.0000 BATE 08563085600032735-20000ARY
08:58:40 63 4,620.0000 XLON 05003050000025473-E0PKmw1urq9F
08:58:40 74 4,620.0000 XLON 05003050000025473-E0PKmw1urq9J
08:58:40 125 4,620.0000 XLON 07003070000025644-E0PKmw1urq9L
08:59:09 59 4,618.0000 CHIX 06343063400025308-120000DVY
08:59:09 70 4,618.0000 BATE 08563085600033566-20000AXU
08:59:57 105 4,616.0000 BATE 06303063000034150-20000AZK
09:00:13 79 4,616.0000 BATE 06303063000035235-20000B2V
09:00:32 64 4,614.0000 AQXE 0841B14174
09:00:32 109 4,614.0000 XLON 05003050000026397-E0PKmw1urrZk
09:00:32 99 4,614.0000 BATE 08563085600034651-20000B3Z
09:00:45 119 4,610.0000 XLON 07003070000026554-E0PKmw1urrvL
09:00:46 67 4,608.0000 CHIX 06343063400026441-120000E4N
09:01:49 1 4,608.0000 BATE 06303063000036393-20000B92
09:01:55 14 4,608.0000 XLON 05003050000027776-E0PKmw1ursnE
09:01:55 57 4,608.0000 XLON 05003050000027776-E0PKmw1ursnG
09:01:55 55 4,608.0000 XLON 05003050000027776-E0PKmw1ursnI
09:03:29 92 4,612.0000 BATE 08563085600036823-20000BF8
09:03:30 59 4,610.0000 AQXE 0616B14712
09:03:30 58 4,610.0000 CHIX 08603086000027347-120000EHQ
09:03:30 102 4,610.0000 BATE 08563085600036240-20000BFA
09:05:28 126 4,616.0000 BATE 06303063000038732-20000BLT
09:06:14 143 4,618.0000 XLON 05003050000029983-E0PKmw1urwUl
09:06:49 20 4,618.0000 BATE 06303063000039600-20000BRV
09:06:49 14 4,618.0000 BATE 06303063000039600-20000BRW
09:06:55 11 4,618.0000 XLON 05003050000030404-E0PKmw1urx8g
09:07:42 40 4,614.0000 TRQX 06003060000013449-E0PKmvkKuINv
09:07:55 133 4,616.0000 XLON 05003050000030925-E0PKmw1ury2s
09:08:29 164 4,616.0000 BATE 08563085600039845-20000BYI
09:08:35 147 4,616.0000 XLON 05003050000031185-E0PKmw1uryZe
09:08:53 4 4,614.0000 CHIX 08603086000028705-120000F9F
09:10:09 32 4,618.0000 BATE 06303063000041422-20000C3L
09:10:12 2 4,618.0000 BATE 08563085600040750-20000C3P
09:10:12 93 4,618.0000 BATE 08563085600040750-20000C3Q
09:10:15 17 4,618.0000 XLON 05003050000032000-E0PKmw1urzVp
09:11:04 53 4,614.0000 XLON 07003070000030063-E0PKmw1us04Y
09:12:00 58 4,620.0000 CHIX 08603086000031362-120000FK7
09:12:00 119 4,620.0000 BATE 06303063000042398-20000C9B
09:12:00 101 4,618.0000 BATE 08563085600041692-20000C9C
09:12:12 63 4,614.0000 AQXE 0616B16222
09:12:12 104 4,614.0000 XLON 07003070000030063-E0PKmw1us0xf
09:12:12 185 4,614.0000 XLON 05003050000032476-E0PKmw1us0xl
09:12:12 64 4,614.0000 CHIX 08603086000031236-120000FKZ
09:12:12 104 4,614.0000 BATE 06303063000042422-20000CA1
09:12:12 19 4,614.0000 TRQX 06003060000013449-E0PKmvkKuUty
09:12:15 133 4,610.0000 XLON 05003050000028797-E0PKmw1us11A
09:13:41 13 4,608.0000 AQXE 0616B16500
09:13:41 17 4,608.0000 AQXE 0616B16501
09:13:41 33 4,608.0000 AQXE 0616B16502
09:13:41 148 4,608.0000 XLON 07003070000033587-E0PKmw1us2Qe
09:13:41 58 4,608.0000 CHIX 06343063400031508-120000FR4
09:13:41 86 4,608.0000 BATE 08563085600042372-20000CG2
09:13:44 69 4,604.0000 XLON 05003050000033399-E0PKmw1us2Uc
09:13:44 6 4,604.0000 XLON 05003050000033399-E0PKmw1us2Ue
09:13:44 73 4,604.0000 XLON 05003050000033399-E0PKmw1us2Ug
09:13:44 94 4,604.0000 BATE 06303063000043100-20000CGH
09:13:44 62 4,604.0000 TRQX 08253082500016843-E0PKmvkKuZ9p
09:14:20 64 4,602.0000 CHIX 06343063400032098-120000FU2
09:15:15 14 4,602.0000 XLON 05003050000034315-E0PKmw1us3gh
09:19:52 132 4,620.0000 BATE 06303063000046559-D20000D16
09:20:09 194 4,620.0000 BATE 06303063000046731-D20000D2F
09:20:15 153 4,620.0000 XLON 05003050000036483-E0PKmw1us7h9
09:20:23 58 4,616.0000 AQXE 0616B17867
09:20:23 139 4,614.0000 XLON 05003050000035754-E0PKmw1us7mz
09:20:23 96 4,618.0000 XLON 07003070000036425-E0PKmw1us7kY
09:20:23 96 4,618.0000 XLON 07003070000036425-E0PKmw1us7ka
09:20:23 17 4,618.0000 XLON 07003070000036425-E0PKmw1us7kf
09:20:23 67 4,616.0000 CHIX 08603086000034548-120000GK2
09:20:23 132 4,618.0000 BATE 06303063000046512-20000D33
09:22:10 151 4,618.0000 XLON 07003070000037400-E0PKmw1us9TK
09:22:13 151 4,616.0000 XLON 05003050000037196-E0PKmw1us9YL
09:22:13 37 4,616.0000 BATE 06303063000047623-20000D9I
09:22:13 89 4,616.0000 BATE 06303063000047623-20000D9J
09:23:39 59 4,642.0000 CHIX 06343063400035926-120000GXW
09:23:39 87 4,642.0000 BATE 08563085600047753-20000DE5
09:23:39 59 4,642.0000 BATE 06303063000048607-20000DE6
09:23:48 59 4,642.0000 AQXE 0616B18410
09:23:54 109 4,642.0000 XLON 05003050000037917-E0PKmw1usAzs
09:23:54 109 4,646.0000 XLON 07003070000038158-E0PKmw1usAyp
09:23:54 61 4,644.0000 TRQX 08253082500019225-E0PKmvkKv00D
09:24:25 21 4,638.0000 BATE 06303063000048511-20000DG3
09:25:09 35 4,648.0000 BATE 06303063000049498-20000DJJ
09:25:09 105 4,648.0000 BATE 08563085600048667-20000DJH
09:25:09 54 4,648.0000 BATE 06303063000049498-20000DJI
09:26:55 22 4,646.0000 XLON 07003070000039501-E0PKmw1usE6v
09:26:55 100 4,646.0000 XLON 07003070000039501-E0PKmw1usE6x
09:26:56 59 4,642.0000 AQXE 0616B19084
09:26:56 87 4,642.0000 XLON 05003050000038335-E0PKmw1usE9W
09:26:56 59 4,642.0000 CHIX 08603086000036361-120000HEU
09:26:56 29 4,640.0000 BATE 06303063000050745-20000DQ8
09:26:56 105 4,642.0000 BATE 06303063000050795-20000DQ7
09:27:23 62 4,640.0000 BATE 06303063000050745-20000DRJ
09:28:19 62 4,638.0000 XLON 07003070000038677-E0PKmw1usFq5
09:28:19 44 4,638.0000 XLON 07003070000038677-E0PKmw1usFq8
09:29:53 101 4,644.0000 XLON 05003050000040380-E0PKmw1usHGz
09:29:53 92 4,644.0000 XLON 07003070000040569-E0PKmw1usHH1
09:29:53 83 4,644.0000 BATE 06303063000052191-20000E2I
09:30:13 46 4,642.0000 BATE 06303063000052569-20000E4M
09:30:13 24 4,642.0000 BATE 06303063000052569-20000E4N
09:30:19 61 4,640.0000 AQXE 0841B19934
09:30:19 95 4,638.0000 XLON 07003070000040879-E0PKmw1usHoG
09:30:19 70 4,640.0000 CHIX 08603086000038244-120000HYC
09:30:19 59 4,640.0000 BATE 08563085600050728-20000E4R
09:30:19 59 4,640.0000 TRQX 06003060000017906-E0PKmvkKvIU5
09:31:40 85 4,636.0000 XLON 05003050000040974-E0PKmw1usIoe
09:31:40 23 4,638.0000 CHIX 08603086000039100-120000I4P
09:31:40 41 4,638.0000 CHIX 08603086000039100-120000I4Q
09:31:40 65 4,638.0000 BATE 06303063000051583-20000EB9
09:31:42 58 4,634.0000 CHIX 06343063400039018-120000I4W
09:32:50 91 4,636.0000 XLON 07003070000041577-E0PKmw1usKE8
09:32:50 63 4,636.0000 CHIX 06343063400039629-120000IC4
09:32:50 83 4,636.0000 BATE 08563085600052725-20000EFP
09:33:00 89 4,634.0000 BATE 08563085600052703-20000EH4
09:33:02 59 4,634.0000 AQXE 0616B20633
09:33:29 10 4,638.0000 BATE 06303063000054773-20000EJ9
09:34:27 116 4,632.0000 XLON 05003050000041421-E0PKmw1usLrL
09:34:27 98 4,636.0000 XLON 05003050000042194-E0PKmw1usLqS
09:34:27 62 4,636.0000 CHIX 06343063400040376-120000IKA
09:34:27 70 4,634.0000 BATE 08563085600053813-20000ELJ
09:35:35 70 4,634.0000 BATE 08563085600054680-20000EOQ
09:35:37 123 4,632.0000 XLON 05003050000042891-E0PKmw1usMzs
09:35:37 64 4,632.0000 BATE 06303063000055681-20000EP5
09:36:35 88 4,628.0000 XLON 07003070000043072-E0PKmw1usNmA
09:37:08 64 4,634.0000 BATE 06303063000056772-20000EUI
09:37:11 58 4,632.0000 XLON 05003050000043643-E0PKmw1usOIN
09:37:11 34 4,632.0000 XLON 05003050000043643-E0PKmw1usOIW
09:37:22 84 4,630.0000 XLON 05003050000043626-E0PKmw1usOQ3
09:37:26 70 4,630.0000 BATE 08563085600055729-20000EWA
09:38:50 63 4,636.0000 BATE 06303063000057833-20000F0W
09:40:02 88 4,640.0000 XLON 05003050000044770-E0PKmw1usQzR
09:40:14 100 4,638.0000 BATE 08563085600057558-20000F5Y
09:40:42 58 4,636.0000 AQXE 0841B21916
09:40:42 73 4,636.0000 XLON 07003070000044571-E0PKmw1usRaX
09:40:42 59 4,636.0000 CHIX 06343063400042214-120000JBP
09:40:42 70 4,636.0000 BATE 08563085600056985-20000F7W
09:41:30 74 4,640.0000 XLON 05003050000045328-E0PKmw1usSDb
09:41:30 22 4,640.0000 XLON 05003050000045328-E0PKmw1usSDe
09:43:53 10 4,640.0000 BATE 08563085600059096-20000FHB
09:44:50 93 4,640.0000 XLON 05003050000045965-E0PKmw1usUju
09:44:50 73 4,640.0000 BATE 08563085600059096-20000FJU
09:45:13 137 4,640.0000 BATE 08563085600060339-20000FKX
09:45:15 118 4,638.0000 XLON 07003070000045748-E0PKmw1usUwB
09:45:15 141 4,640.0000 XLON 05003050000046921-E0PKmw1usUvc
09:45:15 70 4,638.0000 CHIX 06343063400043446-120000JUG
09:45:15 69 4,638.0000 BATE 08563085600058535-20000FL3
09:45:15 59 4,638.0000 TRQX 06003060000020589-E0PKmvkKvxzh
09:45:22 40 4,636.0000 BATE 06303063000059527-20000FLL
09:45:23 59 4,636.0000 AQXE 0841B22728
09:49:20 105 4,638.0000 XLON 05003050000047654-E0PKmw1usXSc
09:49:20 106 4,638.0000 XLON 07003070000047877-E0PKmw1usXSa
09:49:20 71 4,638.0000 XLON 07003070000048508-E0PKmw1usXSe
09:49:20 70 4,638.0000 CHIX 08603086000045362-120000K9C
09:49:30 121 4,642.0000 BATE 06303063000063802-20000FWU
09:49:30 38 4,642.0000 BATE 06303063000063802-20000FWV
09:49:34 62 4,640.0000 TRQX 06003060000021502-E0PKmvkKw8ck
09:49:38 59 4,638.0000 AQXE 0841B23266
09:49:38 89 4,638.0000 BATE 08563085600061483-20000FX4
09:53:56 132 4,638.0000 XLON 05003050000048804-E0PKmw1usZyI
09:53:56 123 4,638.0000 BATE 06303063000064241-20000GA0
09:54:02 62 4,636.0000 AQXE 0616B23841
09:54:17 9 4,634.0000 BATE 08563085600063139-20000GB8
09:55:04 11 4,634.0000 CHIX 06343063400046282-120000L0G
09:55:09 5 4,636.0000 BATE 08563085600065700-20000GFS
09:55:58 191 4,636.0000 XLON 05003050000050522-E0PKmw1usbW3
09:55:58 64 4,636.0000 CHIX 08603086000048286-120000L3I
09:56:13 176 4,640.0000 BATE 08563085600066190-20000GI1
09:58:17 175 4,642.0000 XLON 07003070000051733-E0PKmw1uscs2
09:58:17 64 4,642.0000 CHIX 08603086000048872-120000LEA
09:58:17 29 4,642.0000 CHIX 06343063400049252-120000LEB
09:58:17 20 4,642.0000 CHIX 06343063400049252-120000LEC
09:58:17 133 4,642.0000 BATE 08563085600066824-20000GPY
10:00:28 107 4,638.0000 XLON 05003050000050792-E0PKmw1useUH
10:00:28 128 4,640.0000 XLON 07003070000052676-E0PKmw1useTf
10:00:28 64 4,638.0000 CHIX 08603086000049536-120000LND
10:00:28 121 4,640.0000 BATE 08563085600066491-20000GYI
10:00:28 24 4,640.0000 BATE 08563085600066491-20000GYJ
10:00:29 61 4,638.0000 AQXE 0841B25138
10:02:50 158 4,638.0000 XLON 07003070000053281-E0PKmw1usg31
10:02:50 152 4,638.0000 BATE 06303063000070408-20000H67
10:02:50 60 4,638.0000 TRQX 08253082500026755-E0PKmvkKweST
10:03:49 136 4,638.0000 BATE 08563085600070114-20000H91
10:03:49 15 4,638.0000 BATE 08563085600070114-20000H92
10:06:34 138 4,640.0000 XLON 07003070000054874-E0PKmw1usigM
10:08:37 7 4,646.0000 BATE 08563085600072534-20000HMZ
10:08:38 17 4,646.0000 CHIX 06343063400053078-120000MJ4
10:09:30 70 4,648.0000 CHIX 08603086000053122-120000MLS
10:10:43 58 4,648.0000 AQXE 0841B26793
10:10:43 160 4,648.0000 XLON 07003070000056390-E0PKmw1uslNZ
10:10:43 106 4,650.0000 XLON 07003070000056440-E0PKmw1uslMz
10:10:43 38 4,650.0000 XLON 07003070000056440-E0PKmw1uslN2
10:10:43 114 4,648.0000 BATE 06303063000074385-20000HUS
10:10:43 160 4,650.0000 BATE 08563085600073304-20000HUR
10:12:52 70 4,652.0000 AQXE 0616B27177
10:12:52 116 4,658.0000 XLON 07003070000057423-E0PKmw1usn0b
10:12:52 131 4,660.0000 XLON 05003050000057187-E0PKmw1usn0C
10:13:41 131 4,652.0000 XLON 07003070000057098-E0PKmw1usnWm
10:13:41 58 4,646.0000 CHIX 08603086000054303-120000N3A
10:13:41 58 4,652.0000 CHIX 08603086000054134-120000N37
10:13:41 64 4,652.0000 CHIX 06343063400054125-120000N36
10:13:41 72 4,644.0000 BATE 06303063000075873-20000I3L
10:13:41 110 4,644.0000 BATE 08563085600074667-20000I3M
10:13:41 1 4,648.0000 BATE 06303063000075586-20000I3I
10:13:41 109 4,648.0000 BATE 06303063000075586-20000I3J
10:13:41 83 4,652.0000 BATE 08563085600074213-20000I3G
10:13:41 143 4,652.0000 BATE 06303063000075467-20000I3E
10:13:41 119 4,652.0000 BATE 06303063000075468-20000I3F
10:13:41 64 4,652.0000 TRQX 08253082500029134-E0PKmvkKx3LV
10:15:06 133 4,648.0000 XLON 05003050000057954-E0PKmw1usof7
10:15:06 1 4,648.0000 XLON 05003050000057954-E0PKmw1usof9
10:16:03 70 4,650.0000 XLON 07003070000058637-E0PKmw1uspPF
10:17:33 61 4,654.0000 XLON 05003050000058754-E0PKmw1usqR5
10:17:33 117 4,654.0000 XLON 05003050000058754-E0PKmw1usqR7
10:19:52 58 4,652.0000 AQXE 0616B28296
10:19:52 111 4,650.0000 XLON 07003070000059457-E0PKmw1usrpL
10:19:52 149 4,652.0000 XLON 07003070000058732-E0PKmw1usroX
10:19:52 70 4,652.0000 CHIX 06343063400055645-120000NP8
10:19:52 123 4,652.0000 BATE 08563085600076650-20000ILI
10:19:52 166 4,652.0000 BATE 08563085600077924-20000ILJ
10:19:52 123 4,652.0000 BATE 06303063000077461-20000ILH
10:19:52 60 4,650.0000 TRQX 08253082500030299-E0PKmvkKxIrT
10:23:42 130 4,658.0000 XLON 05003050000061186-E0PKmw1ustki
10:23:46 168 4,656.0000 XLON 05003050000060541-E0PKmw1ustme
10:26:27 64 4,652.0000 AQXE 0616B29158
10:26:27 200 4,650.0000 XLON 05003050000061656-E0PKmw1uswAH
10:26:27 158 4,652.0000 XLON 05003050000060377-E0PKmw1usw9U
10:26:27 70 4,652.0000 CHIX 08603086000056894-120000O9S
10:26:27 58 4,652.0000 CHIX 06343063400058263-120000O9T
10:26:27 186 4,652.0000 BATE 06303063000081676-20000J37
10:26:27 173 4,652.0000 BATE 06303063000081754-20000J38
10:26:31 146 4,646.0000 XLON 07003070000061741-E0PKmw1uswEX
10:26:31 100 4,646.0000 BATE 08563085600079963-20000J3J
10:27:37 65 4,644.0000 AQXE 0841B29290
10:27:37 45 4,644.0000 XLON 07003070000062530-E0PKmw1uswnU
10:27:37 143 4,644.0000 XLON 07003070000062530-E0PKmw1uswnf
10:27:37 87 4,644.0000 CHIX 08603086000058864-120000ODZ
10:27:37 108 4,644.0000 BATE 06303063000082871-20000J6C
10:27:37 98 4,646.0000 BATE 08563085600082070-20000J6B
10:28:29 113 4,648.0000 BATE 06303063000083790-20000J89
10:34:35 179 4,650.0000 XLON 07003070000065410-E0PKmw1ut3Lw
10:37:14 152 4,658.0000 XLON 07003070000066233-E0PKmw1ut5cJ
10:38:50 96 4,658.0000 XLON 05003050000066386-E0PKmw1ut6aE
10:38:50 65 4,658.0000 XLON 05003050000066632-E0PKmw1ut6aK
10:39:35 76 4,658.0000 XLON 05003050000067063-E0PKmw1ut7GK
10:40:15 1 4,658.0000 XLON 07003070000067504-E0PKmw1ut7su
10:41:53 98 4,660.0000 XLON 05003050000067825-E0PKmw1ut8sO
10:41:53 235 4,660.0000 XLON 05003050000067825-E0PKmw1ut8sQ
10:41:55 124 4,660.0000 XLON 05003050000067833-E0PKmw1ut8tf
10:41:55 115 4,660.0000 XLON 05003050000067833-E0PKmw1ut8th
10:43:35 124 4,660.0000 XLON 05003050000068433-E0PKmw1ut9xy
10:43:35 58 4,660.0000 XLON 05003050000068433-E0PKmw1ut9y0
10:49:30 206 4,664.0000 XLON 05003050000070429-E0PKmw1utF7g
10:49:30 181 4,664.0000 XLON 07003070000070384-E0PKmw1utF7a
11:03:01 112 4,664.0000 XLON 05003050000072352-E0PKmw1utOvj
11:03:01 154 4,664.0000 XLON 07003070000073856-E0PKmw1utOvl
11:03:01 41 4,664.0000 XLON 05003050000072576-E0PKmw1utOvn
11:03:01 2 4,664.0000 XLON 05003050000075251-E0PKmw1utOvp
11:03:01 30 4,664.0000 XLON 05003050000073843-E0PKmw1utOvr
11:03:01 1 4,664.0000 XLON 07003070000075442-E0PKmw1utOvx
11:03:01 398 4,664.0000 XLON 05003050000074673-E0PKmw1utOvv
11:03:01 17 4,664.0000 XLON 07003070000076062-E0PKmw1utOw1
11:03:01 159 4,664.0000 XLON 05003050000075892-E0PKmw1utOvz
11:05:33 160 4,664.0000 XLON 05003050000076662-E0PKmw1utQeI
11:06:39 68 4,664.0000 XLON 05003050000077027-E0PKmw1utRBG
11:07:15 206 4,662.0000 XLON 05003050000076441-E0PKmw1utReW
11:08:34 74 4,656.0000 XLON 07003070000077395-E0PKmw1utST4
11:08:34 89 4,656.0000 XLON 07003070000077395-E0PKmw1utST8
11:08:34 175 4,660.0000 XLON 05003050000075928-E0PKmw1utSRj
11:08:34 2 4,652.0000 TRQX 08253082500033630-E0PKmvkKzDvY
11:08:37 59 4,652.0000 AQXE 0841B35976
Aggregate number of ordinary shares purchased: 137,412
Lowest price paid per share: 4,573.0000
Highest price paid per share: 4,664.0000
Volume weighted average price paid per share (pence per share): 4,631.2244
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 154,268,909 ordinary shares in issue (excluding treasury
shares). Therefore, the total voting rights in the Company will be
154,268,909. 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 7,124,218 ordinary shares for a total consideration of
£334,385,945.20.
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 4,630.6130 58,199 4,574.0000 4,664.0000
CBOE Europe 4,631.7067 52,396 4,576.0000 4,652.0000
Chi-X Europe 4,631.5322 14,221 4,573.0000 4,652.0000
Aquis Stock Exchange 4,631.7375 8,390 4,574.0000 4,652.0000
Turquoise 4,631.6110 4,206 4,582.0000 4,652.0000
Individual Transactions:
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:08:30 64 4,652.0000 BATE 06303063000005311-200005PC
08:38:13 72 4,664.0000 XLON 05003050000017316-E0PKmw1urUnL
08:38:13 72 4,664.0000 XLON 07003070000017185-E0PKmw1urUnN
08:38:13 101 4,664.0000 XLON 05003050000017107-E0PKmw1urUnP
08:38:35 75 4,658.0000 XLON 05003050000017784-E0PKmw1urV2j
08:38:43 59 4,652.0000 AQXE 0616B9590
08:38:43 58 4,652.0000 AQXE 0616B9591
08:38:43 64 4,652.0000 XLON 07003070000017681-E0PKmw1urV7Y
08:38:43 59 4,652.0000 CHIX 08603086000004444-120000B7B
08:38:43 58 4,652.0000 CHIX 06343063400004396-120000B7C
08:38:43 59 4,652.0000 CHIX 08603086000004468-120000B7D
08:38:43 152 4,650.0000 BATE 06303063000022346-200008TM
08:38:43 87 4,652.0000 BATE 08563085600006617-200008TI
08:38:43 99 4,652.0000 BATE 06303063000006891-200008TH
08:38:43 87 4,652.0000 BATE 06303063000006892-200008TJ
08:38:43 59 4,652.0000 TRQX 08253082500002347-E0PKmvkKssKl
08:38:49 220 4,652.0000 AQXE 0841B9603
08:38:49 251 4,652.0000 CHIX 08603086000017056-120000B7J
08:38:49 220 4,652.0000 BATE 06303063000022412-200008TQ
08:38:51 113 4,650.0000 AQXE 0616B9605
08:38:51 113 4,650.0000 CHIX 08603086000017025-120000B7P
08:38:51 75 4,650.0000 BATE 08563085600021848-200008U2
08:39:21 76 4,652.0000 AQXE 0616B9694
08:39:21 105 4,652.0000 BATE 08563085600022098-200008VE
08:39:21 265 4,652.0000 BATE 08563085600022099-200008VF
08:39:21 69 4,652.0000 TRQX 08253082500009144-E0PKmvkKsu3O
08:40:00 69 4,646.0000 XLON 07003070000017904-E0PKmw1urWNu
08:40:00 113 4,650.0000 CHIX 08603086000017076-120000BDL
08:40:00 113 4,650.0000 BATE 06303063000022463-200008YR
08:40:00 87 4,650.0000 TRQX 06003060000007876-E0PKmvkKsw06
08:40:00 58 4,646.0000 TRQX 08253082500009141-E0PKmvkKsw0I
08:40:08 1 4,650.0000 CHIX 08603086000017617-120000BEY
08:42:01 100 4,656.0000 XLON 07003070000019087-E0PKmw1urYYF
08:44:25 85 4,654.0000 XLON 05003050000018933-E0PKmw1urbKp
08:44:34 76 4,652.0000 AQXE 0841B10831
08:44:34 81 4,652.0000 AQXE 0841B10833
08:44:34 128 4,652.0000 XLON 07003070000020054-E0PKmw1urbbC
08:44:34 106 4,650.0000 XLON 05003050000018402-E0PKmw1urbbh
08:44:34 218 4,652.0000 CHIX 06343063400018992-120000C3J
08:44:34 87 4,652.0000 CHIX 06343063400019439-120000C3K
08:44:34 113 4,650.0000 BATE 06303063000025814-200009FJ
08:44:34 96 4,652.0000 BATE 08563085600025160-200009FE
08:44:34 191 4,652.0000 BATE 06303063000025218-200009FF
08:44:34 70 4,652.0000 TRQX 06003060000008525-E0PKmvkKtAyg
08:44:35 113 4,650.0000 BATE 08563085600025269-200009FY
08:44:41 309 4,650.0000 BATE 08563085600025328-200009GC
08:44:41 122 4,648.0000 BATE 06303063000025852-200009G9
08:44:46 27 4,652.0000 BATE 06303063000025944-200009GJ
08:44:47 132 4,652.0000 BATE 08563085600025375-D200009GM
08:45:11 124 4,652.0000 BATE 06303063000026231-D200009I9
08:45:15 26 4,652.0000 XLON 05003050000020259-E0PKmw1urcVq
08:45:41 90 4,652.0000 XLON 05003050000020259-E0PKmw1urcry
08:46:18 124 4,652.0000 BATE 06303063000026863-D200009NC
08:46:35 125 4,652.0000 BATE 06303063000027109-D200009OT
08:46:36 4 4,652.0000 BATE 08563085600026613-200009OU
08:46:36 3 4,652.0000 BATE 08563085600026613-200009OV
08:46:43 91 4,652.0000 CHIX 08603086000020504-E20000CFL
08:46:55 27 4,652.0000 XLON 05003050000020979-E0PKmw1ureM5
08:47:02 64 4,652.0000 XLON 05003050000020979-E0PKmw1ureTA
08:47:11 88 4,652.0000 BATE 08563085600026964-200009RK
08:47:34 99 4,652.0000 CHIX 06343063400020885-120000CKD
08:47:34 23 4,652.0000 BATE 08563085600026964-200009TB
08:47:35 129 4,652.0000 BATE 06303063000027652-D200009TC
08:47:35 212 4,652.0000 BATE 06303063000027652-200009TD
08:47:40 20 4,654.0000 XLON 05003050000021191-E0PKmw1urfF8
08:47:40 55 4,654.0000 XLON 05003050000021191-E0PKmw1urfFA
08:48:29 92 4,652.0000 XLON 07003070000021338-E0PKmw1urftn
08:48:29 269 4,652.0000 BATE 06303063000027684-200009WB
08:48:29 111 4,652.0000 BATE 08563085600027628-200009WC
08:48:32 138 4,652.0000 BATE 08563085600027658-D200009WD
08:48:32 16 4,652.0000 BATE 08563085600027658-200009WE
08:48:33 137 4,652.0000 BATE 08563085600027681-200009WZ
08:48:35 127 4,652.0000 XLON 07003070000021618-E0PKmw1urg7g
08:48:52 59 4,650.0000 AQXE 0616B11829
08:48:52 176 4,650.0000 BATE 06303063000028143-200009Y3
08:48:52 100 4,652.0000 BATE 08563085600027707-200009Y1
08:48:52 59 4,650.0000 TRQX 08253082500011133-E0PKmvkKtPBX
08:48:53 107 4,648.0000 XLON 05003050000020260-E0PKmw1urgMR
08:49:01 58 4,648.0000 CHIX 08603086000021314-120000CPN
08:49:01 208 4,648.0000 BATE 06303063000028342-200009YX
08:49:05 120 4,646.0000 CHIX 08603086000019350-120000CPR
08:49:05 208 4,646.0000 BATE 08563085600027862-200009Z6
08:49:11 127 4,642.0000 BATE 08563085600027627-200009ZW
08:50:00 137 4,640.0000 XLON 07003070000021565-E0PKmw1urhbk
08:50:00 121 4,640.0000 BATE 08563085600028032-20000A2D
08:50:00 52 4,640.0000 BATE 08563085600028032-20000A2E
08:50:00 58 4,638.0000 TRQX 06003060000009832-E0PKmvkKtSXX
08:50:06 59 4,636.0000 AQXE 0841B12074
08:50:06 114 4,636.0000 BATE 08563085600028472-20000A3A
08:50:32 112 4,634.0000 XLON 05003050000022113-E0PKmw1uriSz
08:50:32 130 4,636.0000 XLON 07003070000022293-E0PKmw1uriSP
08:50:32 95 4,636.0000 BATE 06303063000029157-20000A5H
08:50:35 143 4,632.0000 BATE 08563085600028623-20000A5K
08:53:00 4 4,636.0000 BATE 06303063000030185-20000AD6
08:53:01 58 4,636.0000 CHIX 08603086000022611-120000D5Q
08:53:01 113 4,636.0000 BATE 06303063000030185-20000ADE
08:53:01 2 4,636.0000 BATE 06303063000030185-20000ADD
08:53:29 94 4,636.0000 BATE 08563085600030734-20000AET
08:54:01 57 4,635.0000 CHIX 08603086000023404-E20000D9V
08:54:01 14 4,636.0000 CHIX 08603086000023404-120000D9W
08:54:23 62 4,632.0000 AQXE 0841B12890
08:54:23 97 4,634.0000 XLON 05003050000022751-E0PKmw1urlvN
08:54:23 116 4,634.0000 XLON 07003070000022895-E0PKmw1urlvL
08:54:23 75 4,634.0000 CHIX 06343063400022325-120000DC2
08:54:23 79 4,634.0000 BATE 08563085600029725-20000AIJ
08:55:11 82 4,628.0000 BATE 08563085600031780-20000AMB
08:55:15 133 4,628.0000 XLON 07003070000024390-E0PKmw1urnDC
08:55:41 62 4,629.0000 CHIX 08603086000024229-E20000DJ6
08:55:51 98 4,626.0000 BATE 06303063000032352-20000AO7
08:56:55 167 4,626.0000 XLON 05003050000024925-E0PKmw1uroq3
08:57:00 75 4,624.0000 AQXE 0841B13483
08:57:00 70 4,624.0000 XLON 05003050000022007-E0PKmw1urotn
08:57:00 71 4,624.0000 XLON 05003050000024678-E0PKmw1urotp
08:57:00 85 4,624.0000 BATE 06303063000033342-20000ARQ
08:57:02 99 4,620.0000 BATE 08563085600032735-20000ARU
08:57:02 59 4,622.0000 TRQX 06003060000011096-E0PKmvkKtnfD
08:57:04 9 4,620.0000 BATE 08563085600032735-20000ARY
08:58:40 63 4,620.0000 XLON 05003050000025473-E0PKmw1urq9F
08:58:40 74 4,620.0000 XLON 05003050000025473-E0PKmw1urq9J
08:58:40 125 4,620.0000 XLON 07003070000025644-E0PKmw1urq9L
08:59:09 59 4,618.0000 CHIX 06343063400025308-120000DVY
08:59:09 70 4,618.0000 BATE 08563085600033566-20000AXU
08:59:57 105 4,616.0000 BATE 06303063000034150-20000AZK
09:00:13 79 4,616.0000 BATE 06303063000035235-20000B2V
09:00:32 64 4,614.0000 AQXE 0841B14174
09:00:32 109 4,614.0000 XLON 05003050000026397-E0PKmw1urrZk
09:00:32 99 4,614.0000 BATE 08563085600034651-20000B3Z
09:00:45 119 4,610.0000 XLON 07003070000026554-E0PKmw1urrvL
09:00:46 67 4,608.0000 CHIX 06343063400026441-120000E4N
09:01:49 1 4,608.0000 BATE 06303063000036393-20000B92
09:01:55 14 4,608.0000 XLON 05003050000027776-E0PKmw1ursnE
09:01:55 57 4,608.0000 XLON 05003050000027776-E0PKmw1ursnG
09:01:55 55 4,608.0000 XLON 05003050000027776-E0PKmw1ursnI
09:03:29 92 4,612.0000 BATE 08563085600036823-20000BF8
09:03:30 59 4,610.0000 AQXE 0616B14712
09:03:30 58 4,610.0000 CHIX 08603086000027347-120000EHQ
09:03:30 102 4,610.0000 BATE 08563085600036240-20000BFA
09:05:28 126 4,616.0000 BATE 06303063000038732-20000BLT
09:06:14 143 4,618.0000 XLON 05003050000029983-E0PKmw1urwUl
09:06:49 20 4,618.0000 BATE 06303063000039600-20000BRV
09:06:49 14 4,618.0000 BATE 06303063000039600-20000BRW
09:06:55 11 4,618.0000 XLON 05003050000030404-E0PKmw1urx8g
09:07:42 40 4,614.0000 TRQX 06003060000013449-E0PKmvkKuINv
09:07:55 133 4,616.0000 XLON 05003050000030925-E0PKmw1ury2s
09:08:29 164 4,616.0000 BATE 08563085600039845-20000BYI
09:08:35 147 4,616.0000 XLON 05003050000031185-E0PKmw1uryZe
09:08:53 4 4,614.0000 CHIX 08603086000028705-120000F9F
09:10:09 32 4,618.0000 BATE 06303063000041422-20000C3L
09:10:12 2 4,618.0000 BATE 08563085600040750-20000C3P
09:10:12 93 4,618.0000 BATE 08563085600040750-20000C3Q
09:10:15 17 4,618.0000 XLON 05003050000032000-E0PKmw1urzVp
09:11:04 53 4,614.0000 XLON 07003070000030063-E0PKmw1us04Y
09:12:00 58 4,620.0000 CHIX 08603086000031362-120000FK7
09:12:00 119 4,620.0000 BATE 06303063000042398-20000C9B
09:12:00 101 4,618.0000 BATE 08563085600041692-20000C9C
09:12:12 63 4,614.0000 AQXE 0616B16222
09:12:12 104 4,614.0000 XLON 07003070000030063-E0PKmw1us0xf
09:12:12 185 4,614.0000 XLON 05003050000032476-E0PKmw1us0xl
09:12:12 64 4,614.0000 CHIX 08603086000031236-120000FKZ
09:12:12 104 4,614.0000 BATE 06303063000042422-20000CA1
09:12:12 19 4,614.0000 TRQX 06003060000013449-E0PKmvkKuUty
09:12:15 133 4,610.0000 XLON 05003050000028797-E0PKmw1us11A
09:13:41 13 4,608.0000 AQXE 0616B16500
09:13:41 17 4,608.0000 AQXE 0616B16501
09:13:41 33 4,608.0000 AQXE 0616B16502
09:13:41 148 4,608.0000 XLON 07003070000033587-E0PKmw1us2Qe
09:13:41 58 4,608.0000 CHIX 06343063400031508-120000FR4
09:13:41 86 4,608.0000 BATE 08563085600042372-20000CG2
09:13:44 69 4,604.0000 XLON 05003050000033399-E0PKmw1us2Uc
09:13:44 6 4,604.0000 XLON 05003050000033399-E0PKmw1us2Ue
09:13:44 73 4,604.0000 XLON 05003050000033399-E0PKmw1us2Ug
09:13:44 94 4,604.0000 BATE 06303063000043100-20000CGH
09:13:44 62 4,604.0000 TRQX 08253082500016843-E0PKmvkKuZ9p
09:14:20 64 4,602.0000 CHIX 06343063400032098-120000FU2
09:15:15 14 4,602.0000 XLON 05003050000034315-E0PKmw1us3gh
09:19:52 132 4,620.0000 BATE 06303063000046559-D20000D16
09:20:09 194 4,620.0000 BATE 06303063000046731-D20000D2F
09:20:15 153 4,620.0000 XLON 05003050000036483-E0PKmw1us7h9
09:20:23 58 4,616.0000 AQXE 0616B17867
09:20:23 139 4,614.0000 XLON 05003050000035754-E0PKmw1us7mz
09:20:23 96 4,618.0000 XLON 07003070000036425-E0PKmw1us7kY
09:20:23 96 4,618.0000 XLON 07003070000036425-E0PKmw1us7ka
09:20:23 17 4,618.0000 XLON 07003070000036425-E0PKmw1us7kf
09:20:23 67 4,616.0000 CHIX 08603086000034548-120000GK2
09:20:23 132 4,618.0000 BATE 06303063000046512-20000D33
09:22:10 151 4,618.0000 XLON 07003070000037400-E0PKmw1us9TK
09:22:13 151 4,616.0000 XLON 05003050000037196-E0PKmw1us9YL
09:22:13 37 4,616.0000 BATE 06303063000047623-20000D9I
09:22:13 89 4,616.0000 BATE 06303063000047623-20000D9J
09:23:39 59 4,642.0000 CHIX 06343063400035926-120000GXW
09:23:39 87 4,642.0000 BATE 08563085600047753-20000DE5
09:23:39 59 4,642.0000 BATE 06303063000048607-20000DE6
09:23:48 59 4,642.0000 AQXE 0616B18410
09:23:54 109 4,642.0000 XLON 05003050000037917-E0PKmw1usAzs
09:23:54 109 4,646.0000 XLON 07003070000038158-E0PKmw1usAyp
09:23:54 61 4,644.0000 TRQX 08253082500019225-E0PKmvkKv00D
09:24:25 21 4,638.0000 BATE 06303063000048511-20000DG3
09:25:09 35 4,648.0000 BATE 06303063000049498-20000DJJ
09:25:09 105 4,648.0000 BATE 08563085600048667-20000DJH
09:25:09 54 4,648.0000 BATE 06303063000049498-20000DJI
09:26:55 22 4,646.0000 XLON 07003070000039501-E0PKmw1usE6v
09:26:55 100 4,646.0000 XLON 07003070000039501-E0PKmw1usE6x
09:26:56 59 4,642.0000 AQXE 0616B19084
09:26:56 87 4,642.0000 XLON 05003050000038335-E0PKmw1usE9W
09:26:56 59 4,642.0000 CHIX 08603086000036361-120000HEU
09:26:56 29 4,640.0000 BATE 06303063000050745-20000DQ8
09:26:56 105 4,642.0000 BATE 06303063000050795-20000DQ7
09:27:23 62 4,640.0000 BATE 06303063000050745-20000DRJ
09:28:19 62 4,638.0000 XLON 07003070000038677-E0PKmw1usFq5
09:28:19 44 4,638.0000 XLON 07003070000038677-E0PKmw1usFq8
09:29:53 101 4,644.0000 XLON 05003050000040380-E0PKmw1usHGz
09:29:53 92 4,644.0000 XLON 07003070000040569-E0PKmw1usHH1
09:29:53 83 4,644.0000 BATE 06303063000052191-20000E2I
09:30:13 46 4,642.0000 BATE 06303063000052569-20000E4M
09:30:13 24 4,642.0000 BATE 06303063000052569-20000E4N
09:30:19 61 4,640.0000 AQXE 0841B19934
09:30:19 95 4,638.0000 XLON 07003070000040879-E0PKmw1usHoG
09:30:19 70 4,640.0000 CHIX 08603086000038244-120000HYC
09:30:19 59 4,640.0000 BATE 08563085600050728-20000E4R
09:30:19 59 4,640.0000 TRQX 06003060000017906-E0PKmvkKvIU5
09:31:40 85 4,636.0000 XLON 05003050000040974-E0PKmw1usIoe
09:31:40 23 4,638.0000 CHIX 08603086000039100-120000I4P
09:31:40 41 4,638.0000 CHIX 08603086000039100-120000I4Q
09:31:40 65 4,638.0000 BATE 06303063000051583-20000EB9
09:31:42 58 4,634.0000 CHIX 06343063400039018-120000I4W
09:32:50 91 4,636.0000 XLON 07003070000041577-E0PKmw1usKE8
09:32:50 63 4,636.0000 CHIX 06343063400039629-120000IC4
09:32:50 83 4,636.0000 BATE 08563085600052725-20000EFP
09:33:00 89 4,634.0000 BATE 08563085600052703-20000EH4
09:33:02 59 4,634.0000 AQXE 0616B20633
09:33:29 10 4,638.0000 BATE 06303063000054773-20000EJ9
09:34:27 116 4,632.0000 XLON 05003050000041421-E0PKmw1usLrL
09:34:27 98 4,636.0000 XLON 05003050000042194-E0PKmw1usLqS
09:34:27 62 4,636.0000 CHIX 06343063400040376-120000IKA
09:34:27 70 4,634.0000 BATE 08563085600053813-20000ELJ
09:35:35 70 4,634.0000 BATE 08563085600054680-20000EOQ
09:35:37 123 4,632.0000 XLON 05003050000042891-E0PKmw1usMzs
09:35:37 64 4,632.0000 BATE 06303063000055681-20000EP5
09:36:35 88 4,628.0000 XLON 07003070000043072-E0PKmw1usNmA
09:37:08 64 4,634.0000 BATE 06303063000056772-20000EUI
09:37:11 58 4,632.0000 XLON 05003050000043643-E0PKmw1usOIN
09:37:11 34 4,632.0000 XLON 05003050000043643-E0PKmw1usOIW
09:37:22 84 4,630.0000 XLON 05003050000043626-E0PKmw1usOQ3
09:37:26 70 4,630.0000 BATE 08563085600055729-20000EWA
09:38:50 63 4,636.0000 BATE 06303063000057833-20000F0W
09:40:02 88 4,640.0000 XLON 05003050000044770-E0PKmw1usQzR
09:40:14 100 4,638.0000 BATE 08563085600057558-20000F5Y
09:40:42 58 4,636.0000 AQXE 0841B21916
09:40:42 73 4,636.0000 XLON 07003070000044571-E0PKmw1usRaX
09:40:42 59 4,636.0000 CHIX 06343063400042214-120000JBP
09:40:42 70 4,636.0000 BATE 08563085600056985-20000F7W
09:41:30 74 4,640.0000 XLON 05003050000045328-E0PKmw1usSDb
09:41:30 22 4,640.0000 XLON 05003050000045328-E0PKmw1usSDe
09:43:53 10 4,640.0000 BATE 08563085600059096-20000FHB
09:44:50 93 4,640.0000 XLON 05003050000045965-E0PKmw1usUju
09:44:50 73 4,640.0000 BATE 08563085600059096-20000FJU
09:45:13 137 4,640.0000 BATE 08563085600060339-20000FKX
09:45:15 118 4,638.0000 XLON 07003070000045748-E0PKmw1usUwB
09:45:15 141 4,640.0000 XLON 05003050000046921-E0PKmw1usUvc
09:45:15 70 4,638.0000 CHIX 06343063400043446-120000JUG
09:45:15 69 4,638.0000 BATE 08563085600058535-20000FL3
09:45:15 59 4,638.0000 TRQX 06003060000020589-E0PKmvkKvxzh
09:45:22 40 4,636.0000 BATE 06303063000059527-20000FLL
09:45:23 59 4,636.0000 AQXE 0841B22728
09:49:20 105 4,638.0000 XLON 05003050000047654-E0PKmw1usXSc
09:49:20 106 4,638.0000 XLON 07003070000047877-E0PKmw1usXSa
09:49:20 71 4,638.0000 XLON 07003070000048508-E0PKmw1usXSe
09:49:20 70 4,638.0000 CHIX 08603086000045362-120000K9C
09:49:30 121 4,642.0000 BATE 06303063000063802-20000FWU
09:49:30 38 4,642.0000 BATE 06303063000063802-20000FWV
09:49:34 62 4,640.0000 TRQX 06003060000021502-E0PKmvkKw8ck
09:49:38 59 4,638.0000 AQXE 0841B23266
09:49:38 89 4,638.0000 BATE 08563085600061483-20000FX4
09:53:56 132 4,638.0000 XLON 05003050000048804-E0PKmw1usZyI
09:53:56 123 4,638.0000 BATE 06303063000064241-20000GA0
09:54:02 62 4,636.0000 AQXE 0616B23841
09:54:17 9 4,634.0000 BATE 08563085600063139-20000GB8
09:55:04 11 4,634.0000 CHIX 06343063400046282-120000L0G
09:55:09 5 4,636.0000 BATE 08563085600065700-20000GFS
09:55:58 191 4,636.0000 XLON 05003050000050522-E0PKmw1usbW3
09:55:58 64 4,636.0000 CHIX 08603086000048286-120000L3I
09:56:13 176 4,640.0000 BATE 08563085600066190-20000GI1
09:58:17 175 4,642.0000 XLON 07003070000051733-E0PKmw1uscs2
09:58:17 64 4,642.0000 CHIX 08603086000048872-120000LEA
09:58:17 29 4,642.0000 CHIX 06343063400049252-120000LEB
09:58:17 20 4,642.0000 CHIX 06343063400049252-120000LEC
09:58:17 133 4,642.0000 BATE 08563085600066824-20000GPY
10:00:28 107 4,638.0000 XLON 05003050000050792-E0PKmw1useUH
10:00:28 128 4,640.0000 XLON 07003070000052676-E0PKmw1useTf
10:00:28 64 4,638.0000 CHIX 08603086000049536-120000LND
10:00:28 121 4,640.0000 BATE 08563085600066491-20000GYI
10:00:28 24 4,640.0000 BATE 08563085600066491-20000GYJ
10:00:29 61 4,638.0000 AQXE 0841B25138
10:02:50 158 4,638.0000 XLON 07003070000053281-E0PKmw1usg31
10:02:50 152 4,638.0000 BATE 06303063000070408-20000H67
10:02:50 60 4,638.0000 TRQX 08253082500026755-E0PKmvkKweST
10:03:49 136 4,638.0000 BATE 08563085600070114-20000H91
10:03:49 15 4,638.0000 BATE 08563085600070114-20000H92
10:06:34 138 4,640.0000 XLON 07003070000054874-E0PKmw1usigM
10:08:37 7 4,646.0000 BATE 08563085600072534-20000HMZ
10:08:38 17 4,646.0000 CHIX 06343063400053078-120000MJ4
10:09:30 70 4,648.0000 CHIX 08603086000053122-120000MLS
10:10:43 58 4,648.0000 AQXE 0841B26793
10:10:43 160 4,648.0000 XLON 07003070000056390-E0PKmw1uslNZ
10:10:43 106 4,650.0000 XLON 07003070000056440-E0PKmw1uslMz
10:10:43 38 4,650.0000 XLON 07003070000056440-E0PKmw1uslN2
10:10:43 114 4,648.0000 BATE 06303063000074385-20000HUS
10:10:43 160 4,650.0000 BATE 08563085600073304-20000HUR
10:12:52 70 4,652.0000 AQXE 0616B27177
10:12:52 116 4,658.0000 XLON 07003070000057423-E0PKmw1usn0b
10:12:52 131 4,660.0000 XLON 05003050000057187-E0PKmw1usn0C
10:13:41 131 4,652.0000 XLON 07003070000057098-E0PKmw1usnWm
10:13:41 58 4,646.0000 CHIX 08603086000054303-120000N3A
10:13:41 58 4,652.0000 CHIX 08603086000054134-120000N37
10:13:41 64 4,652.0000 CHIX 06343063400054125-120000N36
10:13:41 72 4,644.0000 BATE 06303063000075873-20000I3L
10:13:41 110 4,644.0000 BATE 08563085600074667-20000I3M
10:13:41 1 4,648.0000 BATE 06303063000075586-20000I3I
10:13:41 109 4,648.0000 BATE 06303063000075586-20000I3J
10:13:41 83 4,652.0000 BATE 08563085600074213-20000I3G
10:13:41 143 4,652.0000 BATE 06303063000075467-20000I3E
10:13:41 119 4,652.0000 BATE 06303063000075468-20000I3F
10:13:41 64 4,652.0000 TRQX 08253082500029134-E0PKmvkKx3LV
10:15:06 133 4,648.0000 XLON 05003050000057954-E0PKmw1usof7
10:15:06 1 4,648.0000 XLON 05003050000057954-E0PKmw1usof9
10:16:03 70 4,650.0000 XLON 07003070000058637-E0PKmw1uspPF
10:17:33 61 4,654.0000 XLON 05003050000058754-E0PKmw1usqR5
10:17:33 117 4,654.0000 XLON 05003050000058754-E0PKmw1usqR7
10:19:52 58 4,652.0000 AQXE 0616B28296
10:19:52 111 4,650.0000 XLON 07003070000059457-E0PKmw1usrpL
10:19:52 149 4,652.0000 XLON 07003070000058732-E0PKmw1usroX
10:19:52 70 4,652.0000 CHIX 06343063400055645-120000NP8
10:19:52 123 4,652.0000 BATE 08563085600076650-20000ILI
10:19:52 166 4,652.0000 BATE 08563085600077924-20000ILJ
10:19:52 123 4,652.0000 BATE 06303063000077461-20000ILH
10:19:52 60 4,650.0000 TRQX 08253082500030299-E0PKmvkKxIrT
10:23:42 130 4,658.0000 XLON 05003050000061186-E0PKmw1ustki
10:23:46 168 4,656.0000 XLON 05003050000060541-E0PKmw1ustme
10:26:27 64 4,652.0000 AQXE 0616B29158
10:26:27 200 4,650.0000 XLON 05003050000061656-E0PKmw1uswAH
10:26:27 158 4,652.0000 XLON 05003050000060377-E0PKmw1usw9U
10:26:27 70 4,652.0000 CHIX 08603086000056894-120000O9S
10:26:27 58 4,652.0000 CHIX 06343063400058263-120000O9T
10:26:27 186 4,652.0000 BATE 06303063000081676-20000J37
10:26:27 173 4,652.0000 BATE 06303063000081754-20000J38
10:26:31 146 4,646.0000 XLON 07003070000061741-E0PKmw1uswEX
10:26:31 100 4,646.0000 BATE 08563085600079963-20000J3J
10:27:37 65 4,644.0000 AQXE 0841B29290
10:27:37 45 4,644.0000 XLON 07003070000062530-E0PKmw1uswnU
10:27:37 143 4,644.0000 XLON 07003070000062530-E0PKmw1uswnf
10:27:37 87 4,644.0000 CHIX 08603086000058864-120000ODZ
10:27:37 108 4,644.0000 BATE 06303063000082871-20000J6C
10:27:37 98 4,646.0000 BATE 08563085600082070-20000J6B
10:28:29 113 4,648.0000 BATE 06303063000083790-20000J89
10:34:35 179 4,650.0000 XLON 07003070000065410-E0PKmw1ut3Lw
10:37:14 152 4,658.0000 XLON 07003070000066233-E0PKmw1ut5cJ
10:38:50 96 4,658.0000 XLON 05003050000066386-E0PKmw1ut6aE
10:38:50 65 4,658.0000 XLON 05003050000066632-E0PKmw1ut6aK
10:39:35 76 4,658.0000 XLON 05003050000067063-E0PKmw1ut7GK
10:40:15 1 4,658.0000 XLON 07003070000067504-E0PKmw1ut7su
10:41:53 98 4,660.0000 XLON 05003050000067825-E0PKmw1ut8sO
10:41:53 235 4,660.0000 XLON 05003050000067825-E0PKmw1ut8sQ
10:41:55 124 4,660.0000 XLON 05003050000067833-E0PKmw1ut8tf
10:41:55 115 4,660.0000 XLON 05003050000067833-E0PKmw1ut8th
10:43:35 124 4,660.0000 XLON 05003050000068433-E0PKmw1ut9xy
10:43:35 58 4,660.0000 XLON 05003050000068433-E0PKmw1ut9y0
10:49:30 206 4,664.0000 XLON 05003050000070429-E0PKmw1utF7g
10:49:30 181 4,664.0000 XLON 07003070000070384-E0PKmw1utF7a
11:03:01 112 4,664.0000 XLON 05003050000072352-E0PKmw1utOvj
11:03:01 154 4,664.0000 XLON 07003070000073856-E0PKmw1utOvl
11:03:01 41 4,664.0000 XLON 05003050000072576-E0PKmw1utOvn
11:03:01 2 4,664.0000 XLON 05003050000075251-E0PKmw1utOvp
11:03:01 30 4,664.0000 XLON 05003050000073843-E0PKmw1utOvr
11:03:01 1 4,664.0000 XLON 07003070000075442-E0PKmw1utOvx
11:03:01 398 4,664.0000 XLON 05003050000074673-E0PKmw1utOvv
11:03:01 17 4,664.0000 XLON 07003070000076062-E0PKmw1utOw1
11:03:01 159 4,664.0000 XLON 05003050000075892-E0PKmw1utOvz
11:05:33 160 4,664.0000 XLON 05003050000076662-E0PKmw1utQeI
11:06:39 68 4,664.0000 XLON 05003050000077027-E0PKmw1utRBG
11:07:15 206 4,662.0000 XLON 05003050000076441-E0PKmw1utReW
11:08:34 74 4,656.0000 XLON 07003070000077395-E0PKmw1utST4
11:08:34 89 4,656.0000 XLON 07003070000077395-E0PKmw1utST8
11:08:34 175 4,660.0000 XLON 05003050000075928-E0PKmw1utSRj
11:08:34 2 4,652.0000 TRQX 08253082500033630-E0PKmvkKzDvY
11:08:37 59 4,652.0000 AQXE 0841B35976
11:08:37 59 4,652.0000 AQXE 0841B35977
11:08:37 59 4,652.0000 AQXE 0841B35978
11:08:37 183 4,652.0000 XLON 07003070000077839-E0PKmw1utSWC
11:08:37 139 4,652.0000 CHIX 06343063400066016-120000SO8
11:08:37 64 4,652.0000 CHIX 08603086000064218-120000SO6
11:08:37 99 4,652.0000 CHIX 08603086000064851-120000SO7
11:08:37 75 4,652.0000 BATE 06303063000090180-20000MRS
11:08:37 80 4,652.0000 BATE 08563085600091827-20000MRU
11:08:37 108 4,652.0000 BATE 06303063000092107-20000MRT
11:08:37 64 4,652.0000 BATE 08563085600091988-20000MRW
11:08:37 91 4,652.0000 BATE 06303063000093265-20000MRV
11:08:37 57 4,652.0000 TRQX 08253082500033630-E0PKmvkKzE0A
11:09:47 62 4,654.0000 XLON 07003070000078203-E0PKmw1utTJC
11:11:15 120 4,654.0000 XLON 07003070000078810-E0PKmw1utUE9
11:14:40 131 4,656.0000 XLON 05003050000079692-E0PKmw1utWfn
11:15:15 78 4,656.0000 XLON 07003070000080207-E0PKmw1utX37
11:15:27 2 4,654.0000 XLON 05003050000079083-E0PKmw1utXCF
11:15:27 112 4,654.0000 XLON 05003050000079083-E0PKmw1utXCH
11:16:10 99 4,652.0000 AQXE 0841B37289
11:16:10 108 4,652.0000 AQXE 0841B37290
11:16:10 100 4,652.0000 XLON 07003070000078418-E0PKmw1utXfN
11:16:10 125 4,652.0000 CHIX 06343063400074405-120000THS
11:16:10 130 4,652.0000 CHIX 06343063400075573-120000THW
11:16:10 217 4,652.0000 CHIX 08603086000073207-120000THQ
11:16:10 71 4,652.0000 CHIX 08603086000074168-120000THT
11:16:10 62 4,652.0000 CHIX 08603086000074934-120000THV
11:16:10 324 4,652.0000 BATE 08563085600106468-20000NGU
11:16:10 326 4,652.0000 BATE 06303063000107475-20000NGT
11:16:10 75 4,652.0000 TRQX 08253082500038860-E0PKmvkKzUpa
11:16:12 137 4,650.0000 BATE 08563085600106754-20000NGW
11:16:12 67 4,650.0000 BATE 08563085600106754-20000NGX
11:16:13 2 4,650.0000 BATE 08563085600106779-20000NGY
11:16:14 322 4,650.0000 BATE 08563085600106779-20000NH2
11:16:16 6 4,650.0000 BATE 08563085600106807-20000NH6
11:16:23 408 4,650.0000 BATE 06303063000108163-20000NHD
11:17:29 149 4,648.0000 XLON 05003050000080661-E0PKmw1utYJI
11:17:29 78 4,648.0000 CHIX 08603086000075347-120000TKY
11:17:29 312 4,648.0000 BATE 08563085600106815-20000NJS
11:17:29 158 4,650.0000 BATE 06303063000108231-20000NJQ
11:17:29 73 4,650.0000 BATE 06303063000108231-20000NJR
11:17:29 75 4,648.0000 TRQX 06003060000035393-E0PKmvkKzWyr
11:17:35 68 4,650.0000 BATE 06303063000108707-20000NK0
11:18:51 59 4,652.0000 AQXE 0616B37596
11:19:25 97 4,652.0000 BATE 08563085600108123-20000NNN
11:19:25 62 4,652.0000 BATE 08563085600108123-20000NNO
11:19:25 84 4,652.0000 BATE 06303063000109370-20000NNI
11:19:25 234 4,652.0000 BATE 06303063000109370-20000NNJ
11:23:11 75 4,652.0000 AQXE 0616B38219
11:23:11 182 4,652.0000 XLON 07003070000082202-E0PKmw1utbU9
11:23:11 206 4,654.0000 XLON 07003070000082409-E0PKmw1utbTi
11:23:11 59 4,652.0000 CHIX 08603086000077182-120000TYQ
11:23:11 169 4,652.0000 BATE 06303063000109989-20000NUJ
11:23:11 239 4,652.0000 BATE 06303063000110746-20000NUL
11:23:11 224 4,652.0000 BATE 06303063000111195-20000NUM
11:23:11 62 4,652.0000 TRQX 08253082500040886-E0PKmvkKziwX
11:23:21 105 4,650.0000 XLON 05003050000081307-E0PKmw1utbZH
11:27:33 59 4,652.0000 CHIX 08603086000078950-120000UG1
11:27:33 98 4,652.0000 BATE 08563085600111665-20000O8L
11:27:33 65 4,652.0000 BATE 08563085600111665-20000O8M
11:28:25 98 4,650.0000 XLON 07003070000082899-E0PKmw1utenZ
11:28:25 113 4,650.0000 BATE 08563085600109794-20000OC5
11:29:30 110 4,650.0000 BATE 06303063000113947-20000OFP
11:29:30 27 4,650.0000 BATE 06303063000113947-20000OFQ
11:29:36 58 4,648.0000 AQXE 0841B39231
11:29:36 83 4,648.0000 XLON 05003050000082687-E0PKmw1utfV1
11:29:36 58 4,648.0000 CHIX 06343063400079656-120000UO4
11:29:36 91 4,648.0000 BATE 06303063000113883-20000OG2
11:29:36 59 4,648.0000 TRQX 06003060000036369-E0PKmvkKzxVd
11:30:13 59 4,644.0000 CHIX 06343063400079208-120000UQ4
11:30:13 94 4,646.0000 BATE 06303063000114732-20000OHX
11:30:27 98 4,644.0000 XLON 07003070000082900-E0PKmw1utfup
11:31:07 6 4,642.0000 BATE 06303063000114469-20000OM5
11:31:44 172 4,642.0000 XLON 05003050000084408-E0PKmw1utgVx
11:31:44 53 4,642.0000 BATE 06303063000114469-20000OOG
11:34:23 59 4,640.0000 CHIX 08603086000080097-120000V5L
11:34:23 75 4,640.0000 BATE 08563085600114143-20000OV1
11:34:23 59 4,640.0000 TRQX 08253082500042403-E0PKmvkL08YJ
11:34:28 59 4,638.0000 AQXE 0841B40049
11:34:28 143 4,638.0000 XLON 07003070000085202-E0PKmw1uthuL
11:36:16 94 4,640.0000 XLON 05003050000087081-E0PKmw1utijO
11:36:16 42 4,640.0000 XLON 05003050000087081-E0PKmw1utijQ
11:36:30 60 4,640.0000 BATE 06303063000118409-20000P1T
11:36:30 25 4,640.0000 BATE 06303063000118409-20000P1U
11:36:49 69 4,640.0000 BATE 06303063000118647-20000P36
11:40:13 57 4,638.0000 BATE 08563085600116024-20000PDO
11:41:16 179 4,640.0000 XLON 07003070000089279-E0PKmw1utm9r
11:42:53 59 4,644.0000 AQXE 0841B41415
11:42:53 60 4,644.0000 CHIX 06343063400084407-120000VZW
11:42:59 175 4,642.0000 XLON 05003050000089294-E0PKmw1utnLB
11:42:59 143 4,642.0000 BATE 08563085600121051-20000POC
11:44:23 20 4,642.0000 BATE 06303063000123309-20000PRT
11:46:09 183 4,644.0000 BATE 08563085600122991-20000PW3
11:46:50 101 4,644.0000 BATE 08563085600123467-20000PY3
11:46:50 77 4,644.0000 BATE 08563085600123467-20000PY4
11:48:45 123 4,642.0000 XLON 05003050000091654-E0PKmw1utqi5
11:48:45 45 4,642.0000 CHIX 08603086000086357-120000WIM
11:48:45 155 4,642.0000 BATE 06303063000123748-20000Q2F
11:50:27 1 4,640.0000 TRQX 06003060000039406-E0PKmvkL0egL
11:51:33 128 4,642.0000 XLON 05003050000092528-E0PKmw1uts9A
11:51:45 36 4,640.0000 AQXE 0841B42617
11:51:45 22 4,640.0000 AQXE 0841B42618
11:51:45 81 4,640.0000 AQXE 0616B42619
11:51:45 98 4,640.0000 XLON 07003070000091930-E0PKmw1utsLw
11:51:45 75 4,640.0000 CHIX 06343063400084890-120000WTB
11:51:45 62 4,640.0000 CHIX 06343063400087265-120000WTD
11:51:45 123 4,640.0000 BATE 08563085600125931-20000QBM
11:51:45 110 4,640.0000 BATE 06303063000125958-20000QBL
11:51:45 57 4,640.0000 TRQX 06003060000039406-E0PKmvkL0hrl
11:53:05 88 4,640.0000 XLON 07003070000093314-E0PKmw1uttGg
11:53:05 91 4,640.0000 BATE 06303063000128126-20000QHC
11:53:42 115 4,638.0000 XLON 05003050000092200-E0PKmw1uttat
11:53:42 59 4,638.0000 CHIX 06343063400087753-120000X1L
11:53:42 108 4,638.0000 BATE 06303063000127776-20000QJI
11:53:42 58 4,638.0000 TRQX 08253082500046387-E0PKmvkL0n17
11:54:21 64 4,638.0000 AQXE 0616B43062
11:54:45 70 4,636.0000 XLON 05003050000093345-E0PKmw1utu7e
11:54:45 70 4,636.0000 CHIX 06343063400088252-120000X3S
11:54:45 102 4,636.0000 BATE 08563085600127243-20000QL3
11:55:55 98 4,636.0000 XLON 05003050000093864-E0PKmw1uturm
11:55:55 62 4,636.0000 CHIX 06343063400088760-120000X7R
11:55:55 83 4,636.0000 BATE 06303063000129685-20000QOO
12:00:06 101 4,638.0000 XLON 05003050000094420-E0PKmw1utx8X
12:00:06 91 4,638.0000 BATE 06303063000130738-20000R28
12:00:06 23 4,638.0000 BATE 06303063000130738-20000R29
12:00:06 92 4,638.0000 BATE 06303063000131686-20000R2A
12:02:00 97 4,638.0000 BATE 06303063000133288-20000RA0
12:03:46 172 4,640.0000 XLON 05003050000097133-E0PKmw1uu03a
12:03:46 60 4,640.0000 CHIX 08603086000091067-120000Y42
12:03:46 153 4,640.0000 BATE 06303063000134136-20000RI5
12:03:46 109 4,640.0000 BATE 08563085600132590-20000RI6
12:03:58 64 4,640.0000 AQXE 0841B44627
12:04:57 173 4,638.0000 XLON 07003070000097146-E0PKmw1uu0qH
12:08:41 68 4,636.0000 AQXE 0841B45231
12:08:41 144 4,636.0000 XLON 07003070000098112-E0PKmw1uu2bF
12:08:41 64 4,636.0000 CHIX 08603086000091323-120000YIL
12:08:41 104 4,636.0000 BATE 06303063000134795-20000RXR
12:08:41 112 4,636.0000 BATE 08563085600133316-20000RXQ
12:08:41 58 4,636.0000 TRQX 06003060000042262-E0PKmvkL1N1R
12:08:46 1 4,638.0000 XLON 05003050000099086-E0PKmw1uu2gg
12:08:46 1 4,638.0000 XLON 05003050000099086-E0PKmw1uu2gi
12:13:07 60 4,650.0000 AQXE 0616B45744
12:13:07 197 4,650.0000 XLON 05003050000100580-E0PKmw1uu4Td
12:13:07 62 4,650.0000 CHIX 08603086000094163-120000YUQ
12:13:07 179 4,650.0000 BATE 06303063000138131-20000SAK
12:13:07 119 4,650.0000 BATE 08563085600136679-20000SAJ
12:14:10 272 4,654.0000 XLON 07003070000101244-E0PKmw1uu5Jg
12:17:07 183 4,654.0000 XLON 05003050000102167-E0PKmw1uu6ZS
12:17:16 62 4,652.0000 AQXE 0616B46427
12:17:16 197 4,652.0000 XLON 07003070000101127-E0PKmw1uu6gJ
12:17:16 68 4,652.0000 CHIX 08603086000094669-120000ZCF
12:17:16 161 4,652.0000 BATE 08563085600138758-20000SNE
12:17:16 186 4,652.0000 BATE 08563085600138901-20000SNF
12:17:16 58 4,652.0000 TRQX 06003060000044230-E0PKmvkL1eXD
12:18:41 1 4,652.0000 BATE 08563085600139851-20000SRD
12:21:27 65 4,650.0000 CHIX 06343063400096719-120000ZVK
12:21:27 91 4,650.0000 BATE 08563085600140414-20000T31
12:21:27 77 4,650.0000 BATE 06303063000141141-20000T30
12:21:49 65 4,648.0000 AQXE 0841B47077
12:21:49 192 4,648.0000 XLON 05003050000102907-E0PKmw1uu9CO
12:21:49 230 4,650.0000 XLON 05003050000103916-E0PKmw1uu9Bs
12:21:50 98 4,644.0000 XLON 07003070000102524-E0PKmw1uu9HB
12:21:50 58 4,646.0000 CHIX 08603086000094703-120000ZWJ
12:21:50 62 4,646.0000 BATE 06303063000138510-20000T3T
12:21:53 94 4,644.0000 BATE 06303063000142955-20000T42
12:26:26 158 4,644.0000 XLON 05003050000105629-E0PKmw1uuBlC
12:26:26 23 4,644.0000 XLON 05003050000105629-E0PKmw1uuBlE
12:32:13 70 4,648.0000 CHIX 08603086000101150-1200010U5
12:32:15 205 4,648.0000 BATE 06303063000149210-20000TZ4
12:32:26 44 4,648.0000 CHIX 08603086000101201-1200010UG
12:33:30 38 4,650.0000 BATE 06303063000149801-20000U1F
12:33:30 11 4,650.0000 BATE 06303063000149801-20000U1G
12:33:30 8 4,650.0000 BATE 06303063000149801-20000U1H
12:33:47 6 4,650.0000 XLON 05003050000108229-E0PKmw1uuFtx
12:34:05 7 4,650.0000 CHIX 08603086000101769-1200010YL
12:34:13 6 4,650.0000 XLON 05003050000108376-E0PKmw1uuG6d
12:34:17 124 4,650.0000 XLON 07003070000108723-E0PKmw1uuG7e
12:34:17 151 4,650.0000 XLON 07003070000108723-E0PKmw1uuG7b
12:34:31 37 4,650.0000 BATE 06303063000150287-20000U3Z
12:34:48 1 4,648.0000 TRQX 08253082500053218-E0PKmvkL2GUR
12:34:48 57 4,648.0000 TRQX 08253082500053218-E0PKmvkL2GUV
12:35:05 64 4,648.0000 AQXE 0616B48856
12:35:05 77 4,648.0000 CHIX 08603086000102165-E20001129
12:40:30 58 4,650.0000 AQXE 0841B49540
12:40:30 69 4,652.0000 AQXE 0616B49539
12:40:30 180 4,650.0000 XLON 05003050000109886-E0PKmw1uuIsx
12:40:30 237 4,654.0000 XLON 07003070000110518-E0PKmw1uuIrw
12:40:30 215 4,652.0000 XLON 05003050000110180-E0PKmw1uuIsI
12:40:30 59 4,650.0000 CHIX 08603086000103318-1200011IC
12:40:30 71 4,652.0000 CHIX 08603086000103453-1200011IB
12:40:30 182 4,650.0000 BATE 08563085600151083-20000UK7
12:40:30 174 4,652.0000 BATE 06303063000152673-20000UK4
12:40:30 9 4,652.0000 BATE 06303063000152673-20000UK5
12:40:30 218 4,652.0000 BATE 06303063000152741-20000UK6
12:40:30 59 4,652.0000 TRQX 06003060000048286-E0PKmvkL2RsO
12:40:38 237 4,648.0000 XLON 07003070000110818-E0PKmw1uuIxG
12:40:38 113 4,648.0000 BATE 08563085600151561-20000UKG
12:40:51 3 4,648.0000 BATE 08563085600151561-20000UKZ
12:41:01 82 4,648.0000 BATE 06303063000153507-20000ULH
12:41:01 39 4,648.0000 BATE 08563085600151561-20000ULF
12:41:22 63 4,646.0000 AQXE 0616B49658
12:41:22 218 4,644.0000 XLON 05003050000110527-E0PKmw1uuJTd
12:41:22 86 4,646.0000 CHIX 06343063400104032-1200011LC
12:42:00 196 4,644.0000 BATE 06303063000153293-20000UOO
12:42:39 63 4,650.0000 AQXE 0616B50297
12:42:39 19 4,650.0000 XLON 05003050000111404-E0PKmw1uuLto
12:42:39 90 4,650.0000 XLON 05003050000111404-E0PKmw1uuLtr
12:42:39 10 4,650.0000 CHIX 08603086000104714-12000124J
12:42:39 3 4,650.0000 CHIX 08603086000104714-12000124K
12:42:39 45 4,650.0000 CHIX 08603086000104714-12000124L
12:45:15 82 4,664.0000 XLON 05003050000112655-E0PKmw1uueQx
12:45:15 17 4,664.0000 XLON 07003070000113273-E0PKmw1uueQz
12:45:15 106 4,664.0000 XLON 05003050000112682-E0PKmw1uueR1
12:45:15 13 4,664.0000 XLON 07003070000113223-E0PKmw1uueR3
12:45:15 20 4,664.0000 XLON 07003070000113429-E0PKmw1uueR5
12:45:53 79 4,660.0000 XLON 05003050000114625-E0PKmw1uugj6
12:47:47 24 4,664.0000 XLON 07003070000116371-E0PKmw1uukjg
12:47:47 71 4,664.0000 XLON 05003050000116031-E0PKmw1uukjk
12:47:47 65 4,664.0000 XLON 07003070000116371-E0PKmw1uukji
12:49:16 111 4,658.0000 XLON 07003070000114980-E0PKmw1uunnL
12:50:41 114 4,658.0000 XLON 07003070000118828-E0PKmw1uupUE
12:51:30 74 4,656.0000 XLON 05003050000117379-E0PKmw1uuqNa
12:53:14 116 4,654.0000 XLON 07003070000119821-E0PKmw1uusNh
12:59:35 1 4,658.0000 XLON 05003050000122801-E0PKmw1uuwmw
12:59:35 27 4,658.0000 XLON 05003050000122801-E0PKmw1uuwmy
12:59:47 89 4,656.0000 XLON 05003050000121545-E0PKmw1uuwuo
12:59:55 68 4,652.0000 AQXE 0841B56374
12:59:55 97 4,650.0000 XLON 05003050000121546-E0PKmw1uux5V
12:59:55 105 4,654.0000 XLON 07003070000121884-E0PKmw1uux4f
12:59:55 64 4,652.0000 CHIX 06343063400114441-1200015YW
12:59:55 70 4,652.0000 CHIX 06343063400115277-1200015YX
12:59:55 89 4,652.0000 BATE 08563085600163263-20000XTT
12:59:55 99 4,652.0000 BATE 08563085600163475-20000XTV
12:59:55 223 4,652.0000 BATE 06303063000166148-20000XTY
12:59:55 250 4,652.0000 BATE 08563085600163989-20000XTW
12:59:55 117 4,652.0000 BATE 08563085600165015-20000XTX
12:59:55 276 4,652.0000 BATE 08563085600164891-20000XTZ
12:59:55 58 4,652.0000 TRQX 08253082500058590-E0PKmvkL4bA9
13:03:57 113 4,650.0000 XLON 07003070000124850-E0PKmw1uv12p
13:03:57 17 4,650.0000 XLON 07003070000124850-E0PKmw1uv12s
13:03:57 59 4,650.0000 CHIX 08603086000116817-1200016F4
13:03:57 113 4,650.0000 BATE 08563085600167050-20000Y8N
13:04:56 70 4,650.0000 CHIX 08603086000117112-1200016HU
13:05:26 2 4,650.0000 BATE 06303063000169768-20000YCD
13:07:30 65 4,650.0000 AQXE 0616B57736
13:07:30 112 4,648.0000 XLON 07003070000123933-E0PKmw1uv3l5
13:07:30 200 4,650.0000 XLON 07003070000125973-E0PKmw1uv3kc
13:07:30 58 4,648.0000 CHIX 08603086000115148-1200016T6
13:07:30 84 4,648.0000 BATE 06303063000170312-20000YLQ
13:07:30 190 4,650.0000 BATE 06303063000169768-20000YLP
13:07:30 63 4,650.0000 TRQX 08253082500060666-E0PKmvkL500H
13:07:31 64 4,646.0000 AQXE 0841B57737
13:07:31 102 4,646.0000 XLON 05003050000123592-E0PKmw1uv3ll
13:07:31 70 4,646.0000 CHIX 06343063400118033-1200016T9
13:08:30 1 4,644.0000 XLON 05003050000124532-E0PKmw1uv4mO
13:08:30 69 4,644.0000 XLON 05003050000124532-E0PKmw1uv4mY
13:08:40 165 4,644.0000 BATE 06303063000171592-20000YPM
13:09:35 1 4,646.0000 XLON 05003050000127689-E0PKmw1uv5Wp
13:10:19 62 4,650.0000 AQXE 0841B58150
13:10:19 152 4,646.0000 XLON 07003070000128123-E0PKmw1uv67G
13:10:19 116 4,650.0000 BATE 08563085600170699-20000YUN
13:10:19 127 4,648.0000 BATE 08563085600170698-20000YUP
13:10:19 58 4,648.0000 TRQX 08253082500061528-E0PKmvkL5870
13:12:49 117 4,648.0000 BATE 06303063000173728-20000Z7B
13:13:30 98 4,648.0000 BATE 08563085600172482-20000Z97
13:17:19 170 4,652.0000 XLON 05003050000130230-E0PKmw1uvBST
13:17:19 28 4,652.0000 BATE 08563085600173335-20000ZNJ
13:17:20 1 4,652.0000 BATE 08563085600173335-20000ZNN
13:17:20 1 4,652.0000 BATE 08563085600173335-20000ZNM
13:17:21 58 4,652.0000 CHIX 06343063400121765-1200017YP
13:17:54 60 4,652.0000 BATE 08563085600173335-20000ZPF
13:17:54 138 4,652.0000 BATE 08563085600173468-20000ZPG
13:18:10 59 4,650.0000 AQXE 0616B59579
13:18:10 206 4,650.0000 XLON 05003050000131276-E0PKmw1uvC6G
13:18:30 17 4,652.0000 BATE 08563085600175376-20000ZRE
13:18:30 30 4,652.0000 BATE 08563085600175376-20000ZRF
13:20:10 6 4,652.0000 BATE 06303063000178131-20000ZWF
13:22:20 61 4,652.0000 AQXE 0841B60217
13:22:20 233 4,652.0000 XLON 07003070000132913-E0PKmw1uvEQb
13:22:20 69 4,652.0000 CHIX 06343063400124721-1200018EU
13:22:20 101 4,652.0000 BATE 06303063000178664-2000101J
13:22:20 127 4,652.0000 BATE 08563085600177190-2000101K
13:22:20 60 4,652.0000 TRQX 08253082500064005-E0PKmvkL5gGP
13:23:25 104 4,652.0000 CHIX 06343063400125320-E200018JC
13:24:05 59 4,652.0000 CHIX 06343063400125589-E200018LG
13:24:45 58 4,650.0000 AQXE 0841B60646
13:24:45 216 4,650.0000 XLON 05003050000132392-E0PKmw1uvGTj
13:24:45 58 4,650.0000 CHIX 06343063400125590-1200018NJ
13:25:13 183 4,648.0000 XLON 05003050000129464-E0PKmw1uvGn6
13:25:13 81 4,648.0000 BATE 08563085600172720-200010AU
13:25:15 32 4,646.0000 BATE 06303063000179575-200010AZ
13:25:15 77 4,646.0000 BATE 06303063000179575-200010B0
13:27:15 3 4,648.0000 XLON 07003070000135288-E0PKmw1uvIRp
13:27:15 1 4,648.0000 XLON 07003070000135288-E0PKmw1uvIRr
13:27:15 160 4,648.0000 XLON 07003070000135288-E0PKmw1uvIRt
13:27:15 72 4,648.0000 XLON 07003070000135288-E0PKmw1uvIRv
13:27:16 165 4,648.0000 BATE 08563085600180570-200010IQ
13:31:40 6 4,652.0000 BATE 08563085600183388-20001114
13:32:08 177 4,650.0000 BATE 08563085600183489-2000112R
13:32:40 239 4,648.0000 XLON 05003050000138017-E0PKmw1uvMue
13:32:52 62 4,648.0000 AQXE 0616B62161
13:32:52 150 4,648.0000 BATE 06303063000183915-2000115G
13:32:52 59 4,648.0000 TRQX 08253082500066485-E0PKmvkL67v0
13:33:31 199 4,646.0000 XLON 05003050000135200-E0PKmw1uvNrl
13:33:31 41 4,646.0000 CHIX 08603086000128521-1200019O7
13:33:31 17 4,646.0000 CHIX 08603086000128521-1200019O8
13:33:31 157 4,646.0000 BATE 08563085600184544-2000118B
13:33:35 171 4,644.0000 XLON 05003050000133267-E0PKmw1uvO0q
13:33:35 163 4,644.0000 BATE 06303063000186217-2000118W
13:34:25 255 4,640.0000 XLON 07003070000140115-E0PKmw1uvOxB
13:36:10 100 4,644.0000 BATE 08563085600186673-200011NH
13:38:38 169 4,656.0000 XLON 07003070000142743-E0PKmw1uvSRn
13:40:31 75 4,654.0000 XLON 05003050000142206-E0PKmw1uvU84
13:40:31 76 4,654.0000 XLON 05003050000142206-E0PKmw1uvU8E
13:41:07 58 4,652.0000 AQXE 0841B64133
13:41:07 164 4,652.0000 XLON 05003050000142174-E0PKmw1uvVI5
13:41:07 59 4,652.0000 CHIX 08603086000133984-120001AUN
13:41:07 75 4,652.0000 CHIX 06343063400133625-120001AUO
13:41:07 150 4,652.0000 BATE 06303063000190790-2000126A
13:41:07 141 4,652.0000 BATE 08563085600189401-2000126B
13:41:07 60 4,652.0000 TRQX 08253082500068541-E0PKmvkL6YOh
13:43:25 136 4,652.0000 XLON 07003070000144523-E0PKmw1uvXUI
13:43:25 64 4,652.0000 CHIX 08603086000135148-120001B66
13:43:25 130 4,652.0000 BATE 06303063000192954-200012GC
13:43:25 162 4,652.0000 BATE 08563085600190363-200012GB
13:44:07 67 4,650.0000 AQXE 0841B64786
13:44:07 177 4,650.0000 XLON 07003070000144088-E0PKmw1uvY2j
13:44:07 95 4,648.0000 XLON 07003070000144524-E0PKmw1uvY3H
13:44:07 68 4,650.0000 CHIX 06343063400135211-120001B8C
13:44:07 59 4,652.0000 CHIX 06343063400135935-120001B8A
13:44:07 60 4,648.0000 BATE 06303063000192317-200012ID
13:44:07 114 4,650.0000 BATE 08563085600191453-200012IA
13:44:35 62 4,646.0000 XLON 05003050000144588-E0PKmw1uvYXB
13:45:29 101 4,652.0000 BATE 06303063000194331-200012NA
13:49:33 257 4,654.0000 XLON 05003050000147655-E0PKmw1uvcH4
13:49:33 87 4,654.0000 XLON 07003070000147866-E0PKmw1uvcH2
13:49:33 85 4,654.0000 XLON 07003070000147867-E0PKmw1uvcH6
13:49:37 165 4,654.0000 XLON 05003050000147787-E0PKmw1uvcee
13:49:37 165 4,654.0000 XLON 07003070000147982-E0PKmw1uvcec
13:49:52 59 4,652.0000 AQXE 0616B66057
13:49:52 59 4,652.0000 CHIX 06343063400138425-120001C4T
13:49:52 101 4,652.0000 BATE 08563085600195302-2000139D
13:49:52 101 4,652.0000 BATE 06303063000197126-2000139E
13:49:52 62 4,652.0000 TRQX 08253082500071074-E0PKmvkL6yeb
13:53:13 128 4,654.0000 XLON 07003070000149166-E0PKmw1uvhDH
13:54:35 67 4,656.0000 XLON 07003070000150258-E0PKmw1uvi2g
13:54:35 88 4,656.0000 XLON 07003070000150258-E0PKmw1uvi2i
13:54:35 9 4,656.0000 XLON 07003070000150258-E0PKmw1uvi2k
13:55:44 119 4,652.0000 XLON 07003070000148846-E0PKmw1uvifs
13:56:29 156 4,654.0000 XLON 07003070000150979-E0PKmw1uvj86
14:03:30 181 4,658.0000 XLON 05003050000153985-E0PKmw1uvpLy
14:03:54 145 4,656.0000 XLON 07003070000152400-E0PKmw1uvqBI
14:04:08 153 4,654.0000 XLON 07003070000152155-E0PKmw1uvqis
14:05:47 174 4,656.0000 XLON 07003070000155010-E0PKmw1uvsR1
14:06:01 190 4,654.0000 XLON 05003050000154828-E0PKmw1uvses
14:07:16 1 4,654.0000 XLON 05003050000156023-E0PKmw1uvuC0
14:08:11 70 4,652.0000 AQXE 0616B71050
14:08:11 87 4,652.0000 AQXE 0616B71052
14:08:11 155 4,652.0000 XLON 07003070000155487-E0PKmw1uvvPH
14:08:11 112 4,652.0000 CHIX 06343063400147479-120001F5F
14:08:11 143 4,652.0000 CHIX 06343063400147263-120001F5G
14:08:11 445 4,652.0000 BATE 08563085600206391-200015XH
14:08:11 10 4,652.0000 BATE 06303063000208923-200015XI
14:08:11 395 4,652.0000 BATE 06303063000208923-200015XJ
14:08:11 58 4,652.0000 TRQX 08253082500073529-E0PKmvkL7wmR
14:08:20 288 4,652.0000 BATE 08563085600207522-200015YV
14:09:47 202 4,654.0000 XLON 07003070000157170-E0PKmw1uvx1p
14:09:47 171 4,654.0000 XLON 07003070000157331-E0PKmw1uvx1r
14:11:15 75 4,652.0000 AQXE 0616B71965
14:11:15 64 4,652.0000 AQXE 0841B71966
14:11:15 1 4,652.0000 CHIX 08603086000147736-120001FOX
14:11:15 76 4,652.0000 CHIX 08603086000147736-120001FOY
14:11:15 65 4,652.0000 CHIX 06343063400147997-120001FOZ
14:11:15 117 4,650.0000 BATE 06303063000209488-200016E1
14:11:15 226 4,652.0000 BATE 08563085600209585-200016DY
14:11:15 246 4,652.0000 BATE 06303063000209944-200016DW
14:11:15 58 4,652.0000 TRQX 06003060000067222-E0PKmvkL87FK
14:11:18 58 4,646.0000 XLON 05003050000157855-E0PKmw1uvyWO
14:11:18 70 4,646.0000 XLON 07003070000157768-E0PKmw1uvyWM
14:11:35 142 4,644.0000 XLON 07003070000158045-E0PKmw1uvypJ
14:13:51 62 4,646.0000 CHIX 08603086000149909-120001G1V
14:13:56 30 4,646.0000 XLON 05003050000158859-E0PKmw1uw0dz
14:14:08 68 4,646.0000 CHIX 08603086000150025-E20001G3H
14:14:17 51 4,646.0000 AQXE 0841B72695
14:15:06 30 4,646.0000 CHIX 08603086000150434-E20001G7R
14:15:07 102 4,646.0000 BATE 06303063000214511-200016TL
14:15:35 38 4,646.0000 CHIX 08603086000150434-120001GBH
14:15:35 36 4,646.0000 BATE 06303063000214511-200016WR
14:15:35 78 4,646.0000 BATE 06303063000214511-200016WQ
14:15:50 95 4,644.0000 XLON 05003050000159088-E0PKmw1uw2XZ
14:15:50 83 4,644.0000 XLON 05003050000159088-E0PKmw1uw2Xc
14:15:50 70 4,644.0000 CHIX 08603086000150927-120001GD5
14:15:50 115 4,644.0000 BATE 06303063000212984-200016Y8
14:17:18 58 4,642.0000 AQXE 0841B73418
14:17:18 149 4,642.0000 XLON 05003050000158460-E0PKmw1uw3ox
14:17:18 1 4,640.0000 BATE 06303063000215921-2000174H
14:17:18 127 4,642.0000 BATE 06303063000212941-2000174F
14:17:18 62 4,642.0000 TRQX 06003060000068555-E0PKmvkL8Q30
14:18:19 1 4,644.0000 XLON 07003070000161006-E0PKmw1uw4TE
14:19:50 58 4,644.0000 AQXE 0616B73852
14:19:50 67 4,642.0000 XLON 05003050000160770-E0PKmw1uw5lg
14:19:50 142 4,644.0000 XLON 05003050000161191-E0PKmw1uw5kQ
14:19:50 70 4,644.0000 CHIX 06343063400152827-120001GVJ
14:19:50 65 4,644.0000 CHIX 06343063400152828-120001GVK
14:19:50 209 4,642.0000 BATE 08563085600215363-200017DD
14:19:50 149 4,644.0000 BATE 08563085600216380-200017DA
14:20:08 99 4,640.0000 XLON 07003070000158670-E0PKmw1uw6AS
14:21:31 155 4,640.0000 BATE 06303063000220382-200017LT
14:23:42 58 4,640.0000 AQXE 0841B74688
14:23:42 182 4,640.0000 XLON 05003050000162250-E0PKmw1uw8E7
14:23:42 59 4,640.0000 CHIX 08603086000153990-120001HDI
14:23:42 138 4,640.0000 BATE 08563085600218558-200017VE
14:23:42 10 4,640.0000 BATE 08563085600218558-200017VF
14:23:42 62 4,640.0000 TRQX 06003060000071119-E0PKmvkL8iqt
14:27:37 11 4,642.0000 BATE 06303063000225937-D200018F6
14:27:37 205 4,642.0000 BATE 06303063000225937-200018F7
14:27:39 81 4,642.0000 AQXE 0841B75735
14:27:39 90 4,642.0000 CHIX 08603086000157196-E20001I41
14:27:39 20 4,642.0000 XLON 05003050000165148-E0PKmw1uwBfo
14:27:40 1 4,642.0000 XLON 07003070000165504-E0PKmw1uwBgu
14:27:40 130 4,642.0000 XLON 07003070000165504-E0PKmw1uwBgr
14:29:02 212 4,650.0000 XLON 07003070000166302-E0PKmw1uwCyk
14:29:02 438 4,650.0000 BATE 08563085600225015-200018LS
14:29:02 321 4,650.0000 BATE 06303063000227217-200018LT
14:29:50 20 4,650.0000 CHIX 08603086000158408-120001IH7
14:29:50 22 4,650.0000 CHIX 08603086000158408-120001IH8
14:30:01 1 4,650.0000 XLON 05003050000166745-E0PKmw1uwET1
14:30:01 20 4,650.0000 XLON 05003050000166745-E0PKmw1uwET3
14:30:01 22 4,650.0000 XLON 05003050000166745-E0PKmw1uwET5
14:30:07 58 4,648.0000 AQXE 0841B76919
14:30:07 193 4,648.0000 XLON 05003050000165971-E0PKmw1uwExT
14:30:07 300 4,650.0000 XLON 07003070000167274-E0PKmw1uwEx5
14:30:07 81 4,648.0000 CHIX 08603086000157999-120001IQ4
14:30:07 59 4,648.0000 TRQX 06003060000073137-E0PKmvkL96OQ
14:30:43 193 4,646.0000 XLON 05003050000165988-E0PKmw1uwH1d
14:30:43 285 4,648.0000 BATE 08563085600227575-20001963
14:30:48 7 4,648.0000 CHIX 06343063400159976-120001J0F
14:30:48 31 4,648.0000 CHIX 06343063400159976-120001J0G
14:31:46 229 4,650.0000 XLON 05003050000169227-E0PKmw1uwJfi
14:32:05 227 4,648.0000 BATE 06303063000231743-200019Q9
14:32:16 64 4,648.0000 AQXE 0841B78901
14:32:19 60 4,648.0000 CHIX 08603086000161390-120001JPA
14:33:21 70 4,648.0000 AQXE 0841B79513
14:33:21 191 4,648.0000 XLON 05003050000170221-E0PKmw1uwMsZ
14:33:21 83 4,648.0000 CHIX 08603086000161543-120001JYH
14:33:21 4 4,648.0000 CHIX 08603086000161543-120001JYI
14:33:21 60 4,648.0000 TRQX 06003060000074943-E0PKmvkL9TnD
14:33:23 250 4,648.0000 XLON 05003050000171022-E0PKmw1uwMwF
14:33:38 160 4,648.0000 BATE 08563085600232631-D20001A49
14:33:38 106 4,648.0000 BATE 08563085600232631-20001A4A
14:33:38 22 4,648.0000 BATE 08563085600232631-20001A4B
14:34:01 191 4,646.0000 XLON 05003050000168649-E0PKmw1uwNxO
14:34:01 241 4,646.0000 BATE 08563085600226497-20001A6R
14:34:40 75 4,648.0000 AQXE 0841B80349
14:35:19 252 4,648.0000 XLON 07003070000173458-E0PKmw1uwPzr
14:35:19 81 4,648.0000 CHIX 08603086000164416-120001KI0
14:35:19 21 4,648.0000 CHIX 06343063400164647-120001KI1
14:35:19 43 4,648.0000 CHIX 06343063400164647-120001KI2
14:35:19 57 4,648.0000 BATE 06303063000237478-20001AK0
14:35:19 133 4,648.0000 BATE 06303063000237478-20001AJZ
14:35:19 39 4,648.0000 TRQX 08253082500085700-E0PKmvkL9fOo
14:35:29 23 4,648.0000 TRQX 08253082500085700-E0PKmvkL9gMA
14:35:53 58 4,648.0000 CHIX 08603086000164892-120001KQ0
14:36:04 1 4,650.0000 XLON 05003050000173661-E0PKmw1uwRK0
14:36:04 7 4,650.0000 XLON 05003050000173661-E0PKmw1uwRK2
14:36:04 14 4,650.0000 XLON 05003050000173661-E0PKmw1uwRK4
14:36:04 110 4,650.0000 XLON 05003050000173661-E0PKmw1uwRK6
14:36:04 34 4,650.0000 XLON 05003050000173661-E0PKmw1uwRK8
14:36:04 50 4,650.0000 XLON 05003050000173661-E0PKmw1uwRKA
14:36:04 94 4,650.0000 XLON 05003050000173661-E0PKmw1uwRKC
14:36:04 81 4,650.0000 XLON 05003050000173661-E0PKmw1uwRKE
14:37:50 191 4,648.0000 XLON 07003070000175503-E0PKmw1uwTlx
14:37:53 288 4,648.0000 BATE 08563085600238422-20001B8D
14:38:40 58 4,646.0000 AQXE 0616B82392
14:38:44 267 4,648.0000 XLON 07003070000176237-E0PKmw1uwUzV
14:39:08 75 4,648.0000 CHIX 06343063400167427-E20001LHL
14:39:18 70 4,648.0000 AQXE 0841B82737
14:39:31 147 4,648.0000 BATE 08563085600240511-D20001BNM
14:39:31 54 4,648.0000 BATE 08563085600240511-20001BNN
14:39:42 232 4,646.0000 XLON 07003070000173240-E0PKmw1uwWV3
14:39:42 81 4,646.0000 CHIX 06343063400165099-120001LO9
14:39:42 285 4,646.0000 BATE 08563085600234997-20001BP2
14:39:42 61 4,646.0000 TRQX 08253082500087326-E0PKmvkLA12y
14:40:00 134 4,644.0000 XLON 07003070000167275-E0PKmw1uwXD5
14:40:10 175 4,642.0000 BATE 08563085600241514-20001BVD
14:40:15 194 4,640.0000 XLON 05003050000176737-E0PKmw1uwY2Y
14:40:15 63 4,640.0000 XLON 07003070000177124-E0PKmw1uwY2a
14:40:17 123 4,638.0000 BATE 08563085600240770-20001BWQ
14:40:26 6 4,640.0000 XLON 05003050000177638-E0PKmw1uwYan
14:40:51 288 4,636.0000 XLON 05003050000177604-E0PKmw1uwZYd
14:40:51 58 4,636.0000 CHIX 08603086000168790-120001M67
14:40:51 175 4,636.0000 BATE 06303063000243808-20001C3P
14:43:18 60 4,638.0000 AQXE 0841B85232
14:43:18 228 4,638.0000 XLON 07003070000180345-E0PKmw1uwe4L
14:43:18 58 4,638.0000 CHIX 08603086000169762-120001MYS
14:43:18 75 4,638.0000 CHIX 06343063400170376-120001MYT
14:43:18 142 4,638.0000 BATE 06303063000246354-20001CTH
14:43:18 62 4,638.0000 TRQX 06003060000079028-E0PKmvkLANO8
14:43:19 165 4,636.0000 BATE 06303063000246079-20001CTW
14:43:30 158 4,638.0000 BATE 08563085600246267-20001CW5
14:44:08 11 4,638.0000 CHIX 08603086000171687-E20001N9F
14:44:08 6 4,638.0000 CHIX 08603086000171687-120001N9G
14:44:08 53 4,638.0000 CHIX 08603086000171687-120001N9H
14:44:22 28 4,638.0000 AQXE 0616B85959
14:44:22 48 4,638.0000 AQXE 0616B85960
14:44:59 248 4,636.0000 XLON 07003070000179684-E0PKmw1uwh73
14:45:10 102 4,636.0000 BATE 08563085600248536-20001DDU
14:45:11 83 4,634.0000 XLON 05003050000181762-E0PKmw1uwhl0
14:45:11 138 4,634.0000 XLON 07003070000178020-E0PKmw1uwhkw
14:45:11 64 4,634.0000 CHIX 06343063400169011-120001NN1
14:45:11 71 4,634.0000 BATE 08563085600244066-20001DEK
14:45:11 81 4,634.0000 BATE 06303063000250954-20001DEM
14:46:01 23 4,640.0000 CHIX 06343063400173603-120001NZM
14:46:40 62 4,640.0000 AQXE 0841B87661
14:46:40 187 4,640.0000 XLON 05003050000183655-E0PKmw1uwl2c
14:46:40 58 4,640.0000 CHIX 08603086000173391-120001O87
14:47:15 103 4,640.0000 XLON 05003050000184672-E0PKmw1uwlzl
14:47:55 102 4,640.0000 XLON 07003070000185756-E0PKmw1uwnDI
14:48:00 58 4,638.0000 AQXE 0616B88405
14:48:00 179 4,638.0000 XLON 07003070000183699-E0PKmw1uwnTM
14:48:00 75 4,638.0000 CHIX 08603086000174587-120001ONK
14:48:00 190 4,638.0000 BATE 08563085600250979-20001EBY
14:48:55 1 4,638.0000 BATE 08563085600253831-20001EMU
14:49:08 31 4,638.0000 CHIX 08603086000176329-120001P1X
14:49:08 33 4,638.0000 CHIX 08603086000176329-120001P1Y
14:49:14 77 4,638.0000 BATE 06303063000256696-20001EPU
14:49:18 50 4,638.0000 AQXE 0841B89295
14:49:18 12 4,638.0000 AQXE 0841B89296
14:49:26 15 4,636.0000 BATE 08563085600249765-20001ERF
14:49:26 100 4,636.0000 BATE 08563085600249765-20001ERE
14:49:26 60 4,636.0000 TRQX 08253082500091296-E0PKmvkLB1Aa
14:50:21 12 4,638.0000 BATE 08563085600255814-20001F0T
14:50:56 75 4,640.0000 CHIX 06343063400178050-120001POO
14:50:56 156 4,640.0000 BATE 08563085600256238-20001F7S
14:52:02 11 4,644.0000 BATE 08563085600258297-D20001FJV
14:52:02 158 4,644.0000 BATE 08563085600258297-D20001FJW
14:52:02 123 4,644.0000 XLON 07003070000190225-E0PKmw1uwy8b
14:52:02 83 4,644.0000 XLON 05003050000189871-E0PKmw1uwy8k
14:52:02 77 4,644.0000 BATE 08563085600258297-20001FJX
14:52:03 197 4,644.0000 XLON 05003050000189884-E0PKmw1uwyA5
14:52:33 60 4,644.0000 CHIX 08603086000179279-120001Q70
14:52:33 10 4,644.0000 CHIX 08603086000179279-120001Q71
14:52:59 58 4,644.0000 AQXE 0616B91820
14:53:27 195 4,644.0000 XLON 05003050000190728-E0PKmw1ux0lD
14:54:02 273 4,644.0000 XLON 07003070000191912-E0PKmw1ux1rV
14:54:39 58 4,644.0000 AQXE 0841B92871
14:54:39 64 4,644.0000 CHIX 06343063400180688-120001QQ4
14:55:20 259 4,642.0000 BATE 08563085600258044-20001GDL
14:55:24 103 4,644.0000 XLON 07003070000193333-E0PKmw1ux4XS
14:55:24 138 4,644.0000 XLON 07003070000193333-E0PKmw1ux4XU
14:55:24 40 4,644.0000 XLON 07003070000193333-E0PKmw1ux4XW
14:55:24 40 4,644.0000 XLON 07003070000193333-E0PKmw1ux4XY
14:55:43 299 4,642.0000 XLON 07003070000189429-E0PKmw1ux592
14:55:43 86 4,642.0000 BATE 06303063000265122-20001GGO
14:55:43 58 4,642.0000 TRQX 06003060000083272-E0PKmvkLBgDh
14:56:50 58 4,644.0000 AQXE 0841B94270
14:56:50 234 4,644.0000 XLON 07003070000194838-E0PKmw1ux7AN
14:56:50 35 4,644.0000 CHIX 06343063400182832-120001RDD
14:57:24 102 4,644.0000 BATE 06303063000267446-20001H1N
14:57:35 87 4,644.0000 BATE 06303063000267446-20001H4V
14:57:39 61 4,644.0000 CHIX 08603086000182772-120001RR5
14:57:39 61 4,644.0000 CHIX 08603086000183007-120001RR6
14:57:39 34 4,644.0000 BATE 06303063000267446-20001H5R
14:57:39 60 4,644.0000 TRQX 08253082500095602-E0PKmvkLBsFG
14:57:47 348 4,642.0000 BATE 08563085600264586-20001H6O
14:57:47 87 4,642.0000 BATE 06303063000267447-20001H6P
14:57:55 138 4,642.0000 XLON 05003050000195297-E0PKmw1ux9Sj
14:57:57 76 4,640.0000 XLON 07003070000189263-E0PKmw1ux9WT
14:57:57 158 4,640.0000 XLON 07003070000189263-E0PKmw1ux9WV
14:58:43 100 4,638.0000 BATE 06303063000269211-20001HEU
14:58:48 216 4,638.0000 XLON 05003050000193836-E0PKmw1uxAOz
14:58:48 18 4,638.0000 XLON 05003050000193836-E0PKmw1uxAOw
14:58:48 4 4,638.0000 BATE 06303063000269211-20001HFN
14:58:48 65 4,638.0000 BATE 06303063000269211-20001HFO
14:59:03 92 4,636.0000 BATE 08563085600266560-20001HI4
14:59:21 58 4,636.0000 AQXE 0616B95712
14:59:34 40 4,636.0000 CHIX 08603086000184078-120001S6A
14:59:34 30 4,636.0000 CHIX 08603086000184078-120001S69
14:59:34 37 4,636.0000 BATE 08563085600266560-20001HM0
15:00:14 34 4,634.0000 BATE 06303063000269170-20001HTB
15:00:18 209 4,634.0000 XLON 05003050000196571-E0PKmw1uxCaM
15:00:18 34 4,634.0000 BATE 06303063000269170-20001HV5
15:00:18 73 4,634.0000 BATE 06303063000271301-20001HV6
15:00:18 7 4,634.0000 BATE 06303063000271301-20001HV7
15:00:23 190 4,632.0000 XLON 07003070000196986-E0PKmw1uxCnn
15:00:23 207 4,632.0000 BATE 08563085600268661-20001HWN
15:02:02 95 4,632.0000 BATE 06303063000273298-20001IAF
15:02:02 102 4,632.0000 BATE 06303063000273298-20001IAG
15:02:03 58 4,630.0000 AQXE 0616B97111
15:02:03 191 4,624.0000 XLON 05003050000198890-E0PKmw1uxFDu
15:02:03 192 4,626.0000 XLON 05003050000196552-E0PKmw1uxFD1
15:02:03 191 4,630.0000 XLON 07003070000199278-E0PKmw1uxFBR
15:02:03 70 4,630.0000 CHIX 08603086000185674-120001SZK
15:02:03 96 4,628.0000 BATE 06303063000273297-20001IB4
15:02:04 130 4,624.0000 BATE 08563085600270927-20001IBF
15:02:42 53 4,620.0000 AQXE 0616B97480
15:02:42 10 4,620.0000 AQXE 0616B97481
15:02:42 75 4,620.0000 CHIX 08603086000187042-120001T85
15:02:42 58 4,618.0000 TRQX 08253082500097449-E0PKmvkLCH1N
15:03:31 77 4,622.0000 BATE 06303063000275559-20001IPY
15:03:38 178 4,620.0000 XLON 07003070000201746-E0PKmw1uxHzR
15:03:38 150 4,620.0000 BATE 08563085600272887-20001IRN
15:03:47 222 4,618.0000 XLON 05003050000201191-E0PKmw1uxI8o
15:03:57 74 4,616.0000 XLON 05003050000201303-E0PKmw1uxITZ
15:05:03 143 4,616.0000 XLON 05003050000202420-E0PKmw1uxK6E
15:05:03 59 4,616.0000 CHIX 06343063400189095-120001TSY
15:05:11 77 4,616.0000 BATE 08563085600274916-20001J4W
15:05:13 131 4,614.0000 XLON 07003070000202832-E0PKmw1uxKTq
15:07:09 138 4,618.0000 XLON 07003070000205062-E0PKmw1uxPEZ
15:07:09 59 4,618.0000 CHIX 08603086000190479-120001UG6
15:07:09 155 4,618.0000 BATE 06303063000279814-20001JOO
15:07:09 58 4,618.0000 TRQX 08253082500099019-E0PKmvkLChJC
15:07:10 60 4,618.0000 AQXE 0616B99795
15:07:30 138 4,616.0000 XLON 07003070000204741-E0PKmw1uxPpQ
15:07:30 87 4,616.0000 CHIX 08603086000191011-120001UIW
15:07:30 161 4,616.0000 BATE 06303063000278929-20001JR9
15:07:50 60 4,616.0000 AQXE 0841B100083
15:07:50 150 4,614.0000 XLON 05003050000204080-E0PKmw1uxQab
15:08:43 192 4,618.0000 XLON 07003070000206746-E0PKmw1uxRyj
15:08:43 192 4,618.0000 BATE 08563085600279517-20001K1L
15:08:51 26 4,616.0000 XLON 05003050000205821-E0PKmw1uxS7s
15:08:51 95 4,616.0000 XLON 05003050000205821-E0PKmw1uxS86
15:08:51 141 4,616.0000 BATE 06303063000282324-20001K24
15:09:38 64 4,618.0000 CHIX 08603086000192677-120001V18
15:10:13 111 4,618.0000 BATE 06303063000284369-20001KF2
15:11:05 63 4,628.0000 AQXE 0841B101874
15:11:05 136 4,628.0000 XLON 05003050000208081-E0PKmw1uxVyl
15:11:05 81 4,628.0000 CHIX 06343063400193940-120001VJW
15:11:05 58 4,628.0000 TRQX 08253082500100776-E0PKmvkLD2Ht
15:12:03 179 4,628.0000 BATE 08563085600284091-20001KZA
15:12:55 269 4,632.0000 XLON 05003050000210203-E0PKmw1uxZd6
15:13:03 1 4,632.0000 CHIX 08603086000195486-120001W7O
15:13:03 63 4,632.0000 CHIX 08603086000195486-120001W7P
15:13:03 107 4,630.0000 BATE 06303063000287740-20001LAI
15:13:06 96 4,630.0000 XLON 07003070000210488-E0PKmw1uxaJ7
15:13:06 48 4,630.0000 XLON 07003070000210488-E0PKmw1uxaJ9
15:13:35 114 4,630.0000 BATE 08563085600286157-20001LEP
15:13:57 247 4,628.0000 BATE 06303063000288916-20001LJK
15:14:08 77 4,624.0000 CHIX 06343063400196666-120001WL9
15:14:12 183 4,622.0000 XLON 05003050000211116-E0PKmw1uxd9a
15:15:01 47 4,616.0000 AQXE 0616B104062
15:15:01 133 4,616.0000 XLON 05003050000211851-E0PKmw1uxeac
15:15:11 16 4,616.0000 BATE 06303063000291061-D20001LXA
15:15:11 11 4,616.0000 BATE 06303063000291061-D20001LXB
15:15:15 11 4,616.0000 AQXE 0616B104154
15:15:59 68 4,618.0000 CHIX 06343063400198134-E20001X1K
15:16:37 61 4,620.0000 AQXE 0841B104914
15:16:37 112 4,620.0000 BATE 06303063000292459-20001MBG
15:16:37 59 4,620.0000 TRQX 06003060000091618-E0PKmvkLDYrd
15:16:39 146 4,618.0000 XLON 07003070000213624-E0PKmw1uxi7M
15:16:39 80 4,618.0000 BATE 06303063000292242-20001MC9
15:17:22 91 4,622.0000 BATE 06303063000293374-20001MIY
15:17:22 170 4,622.0000 BATE 06303063000293375-20001MIZ
15:17:49 166 4,620.0000 XLON 05003050000214211-E0PKmw1uxkYX
15:17:49 58 4,622.0000 CHIX 06343063400199288-120001XLO
15:18:05 180 4,616.0000 XLON 05003050000214893-E0PKmw1uxlGM
15:19:00 142 4,616.0000 BATE 08563085600292817-20001MUL
15:19:11 74 4,616.0000 CHIX 06343063400200507-120001XWE
15:19:36 60 4,616.0000 AQXE 0841B106372
15:19:36 281 4,616.0000 XLON 07003070000216504-E0PKmw1uxnSt
15:20:10 146 4,614.0000 XLON 07003070000212226-E0PKmw1uxoMh
15:20:10 128 4,614.0000 BATE 08563085600292409-20001N5V
15:20:10 14 4,614.0000 BATE 08563085600292409-20001N5U
15:20:42 100 4,612.0000 BATE 06303063000297343-20001NCA
15:20:42 2 4,612.0000 BATE 06303063000297343-20001NC9
15:21:01 62 4,612.0000 AQXE 0616B107144
15:21:58 194 4,614.0000 XLON 05003050000218120-E0PKmw1uxrcd
15:21:58 179 4,614.0000 XLON 07003070000218493-E0PKmw1uxrcf
15:21:58 64 4,614.0000 CHIX 08603086000201911-120001YJY
15:21:58 65 4,614.0000 BATE 08563085600296103-20001NLI
15:21:58 91 4,614.0000 BATE 06303063000299315-20001NLL
15:21:58 115 4,614.0000 BATE 08563085600296308-20001NLJ
15:21:58 41 4,614.0000 BATE 08563085600296308-20001NLK
15:21:58 61 4,614.0000 TRQX 08253082500105171-E0PKmvkLE14C
15:23:00 147 4,610.0000 XLON 05003050000219465-E0PKmw1uxthO
15:23:00 64 4,610.0000 CHIX 06343063400202928-120001YW2
15:24:32 62 4,614.0000 AQXE 0841B108757
15:24:32 166 4,614.0000 XLON 05003050000220362-E0PKmw1uxwWj
15:24:32 72 4,614.0000 CHIX 08603086000203784-120001Z7Q
15:24:32 140 4,612.0000 BATE 06303063000301259-20001OAI
15:24:32 140 4,614.0000 BATE 06303063000301571-20001OAH
15:24:33 94 4,610.0000 BATE 08563085600298591-20001OAL
15:24:41 180 4,608.0000 XLON 07003070000221580-E0PKmw1uxwll
15:24:41 7 4,608.0000 XLON 07003070000221580-E0PKmw1uxwln
15:24:46 51 4,604.0000 XLON 07003070000221508-E0PKmw1uxwvU
15:24:46 62 4,604.0000 XLON 07003070000221508-E0PKmw1uxwvb
15:25:28 138 4,610.0000 BATE 08563085600300765-20001OI8
15:25:38 70 4,612.0000 BATE 06303063000303852-20001OJG
15:25:49 13 4,614.0000 CHIX 06343063400205414-120001ZHF
15:26:12 60 4,612.0000 AQXE 0841B109866
15:26:12 62 4,612.0000 TRQX 06003060000094866-E0PKmvkLEMuS
15:26:23 132 4,606.0000 XLON 07003070000222251-E0PKmw1uxzlo
15:26:23 206 4,610.0000 XLON 07003070000223028-E0PKmw1uxzk1
15:26:25 176 4,604.0000 XLON 05003050000222667-E0PKmw1uxzt6
15:26:51 13 4,602.0000 BATE 06303063000305397-D20001OTH
15:26:51 1 4,602.0000 BATE 06303063000305397-20001OTI
15:26:56 97 4,602.0000 BATE 06303063000305475-20001OTQ
15:27:23 52 4,600.0000 BATE 08563085600302487-20001OYJ
15:27:23 70 4,600.0000 BATE 08563085600302487-20001OYI
15:27:52 11 4,598.0000 CHIX 08603086000206532-E20001ZZM
15:28:15 151 4,594.0000 XLON 07003070000224608-E0PKmw1uy34Q
15:28:15 162 4,596.0000 XLON 05003050000224236-E0PKmw1uy33h
15:28:15 58 4,596.0000 CHIX 08603086000206478-12000203M
15:29:17 58 4,594.0000 CHIX 06343063400207835-1200020FS
15:29:35 142 4,594.0000 XLON 07003070000225746-E0PKmw1uy54W
15:30:26 59 4,596.0000 AQXE 0841B111980
15:30:26 64 4,596.0000 CHIX 08603086000208321-1200020SA
15:30:26 208 4,596.0000 BATE 08563085600306740-20001PQ0
15:31:07 20 4,596.0000 CHIX 08603086000208728-1200020YV
15:31:07 57 4,596.0000 CHIX 08603086000208728-1200020YW
15:31:07 62 4,596.0000 TRQX 06003060000096730-E0PKmvkLEivR
15:31:41 177 4,598.0000 XLON 05003050000227225-E0PKmw1uy8Ux
15:31:58 59 4,594.0000 AQXE 0616B112896
15:31:58 174 4,594.0000 XLON 07003070000227331-E0PKmw1uy8wc
15:31:58 140 4,594.0000 BATE 08563085600306052-20001Q31
15:31:58 229 4,596.0000 BATE 08563085600308547-20001Q2Y
15:31:58 1 4,596.0000 BATE 08563085600308547-20001Q2Z
15:32:23 84 4,592.0000 XLON 05003050000227254-E0PKmw1uy9RB
15:32:23 119 4,592.0000 BATE 06303063000311486-20001Q83
15:33:01 183 4,590.0000 XLON 05003050000228178-E0PKmw1uyAOa
15:33:01 122 4,590.0000 XLON 07003070000228563-E0PKmw1uyAOc
15:33:01 58 4,590.0000 CHIX 06343063400210380-1200021IC
15:34:03 151 4,588.0000 BATE 06303063000313502-20001QMI
15:35:03 124 4,602.0000 XLON 07003070000229727-E0PKmw1uyDIV
15:35:03 59 4,602.0000 CHIX 08603086000211488-12000220N
15:35:03 101 4,602.0000 BATE 06303063000314843-20001QWO
15:35:17 154 4,602.0000 BATE 08563085600312666-20001QZH
15:35:19 59 4,600.0000 AQXE 0841B114648
15:35:19 149 4,600.0000 XLON 05003050000229264-E0PKmw1uyDui
15:35:19 112 4,598.0000 BATE 08563085600311836-20001QZZ
15:35:42 93 4,596.0000 XLON 05003050000229265-E0PKmw1uyEee
15:35:59 58 4,598.0000 AQXE 0616B114969
15:35:59 64 4,598.0000 CHIX 06343063400213067-120002288
15:36:25 151 4,598.0000 XLON 05003050000230859-E0PKmw1uyFsW
15:37:21 17 4,598.0000 BATE 08563085600315363-20001RKX
15:37:38 64 4,600.0000 CHIX 06343063400214380-1200022O1
15:37:38 1 4,600.0000 BATE 06303063000318810-20001RMM
15:37:53 90 4,598.0000 BATE 08563085600315363-20001RO8
15:37:55 50 4,600.0000 XLON 05003050000232164-E0PKmw1uyIQw
15:37:55 138 4,600.0000 XLON 05003050000232164-E0PKmw1uyIQy
15:37:55 1 4,600.0000 XLON 05003050000232164-E0PKmw1uyIR0
15:37:56 58 4,600.0000 AQXE 0841B115850
15:38:27 11 4,598.0000 BATE 08563085600315363-20001RT7
15:38:31 73 4,600.0000 BATE 08563085600316690-20001RTH
15:38:35 36 4,598.0000 BATE 08563085600315363-20001RUC
15:39:11 41 4,600.0000 CHIX 08603086000214978-1200022XU
15:39:11 17 4,600.0000 CHIX 08603086000214978-1200022XV
15:39:32 69 4,598.0000 BATE 06303063000319932-20001S17
15:40:17 61 4,600.0000 TRQX 06003060000100352-E0PKmvkLFMNB
15:40:19 67 4,602.0000 XLON 07003070000234375-E0PKmw1uyLLV
15:40:20 158 4,603.0000 BATE 06303063000322009-D20001S72
15:40:56 125 4,604.0000 XLON 05003050000234341-E0PKmw1uyM6y
15:40:56 22 4,604.0000 XLON 05003050000234341-E0PKmw1uyM70
15:40:56 23 4,604.0000 CHIX 06343063400216460-12000239W
15:40:56 53 4,604.0000 CHIX 06343063400216460-12000239X
15:40:58 8 4,604.0000 AQXE 0616B117274
15:40:58 50 4,604.0000 AQXE 0616B117275
15:41:15 125 4,604.0000 XLON 07003070000235020-E0PKmw1uyMi6
15:41:15 23 4,604.0000 XLON 07003070000235020-E0PKmw1uyMi8
15:41:15 70 4,604.0000 XLON 07003070000235020-E0PKmw1uyMiA
15:41:15 87 4,604.0000 XLON 07003070000235020-E0PKmw1uyMiC
15:42:29 13 4,604.0000 CHIX 08603086000217107-1200023NL
15:42:48 58 4,608.0000 AQXE 0841B118364
15:42:48 111 4,608.0000 XLON 05003050000235543-E0PKmw1uyOu2
15:42:48 59 4,608.0000 CHIX 06343063400217590-1200023QN
15:42:48 173 4,608.0000 BATE 06303063000324603-20001SUT
15:42:48 190 4,608.0000 BATE 08563085600321293-20001SUS
15:42:50 59 4,608.0000 TRQX 08253082500114172-E0PKmvkLFW6c
15:42:57 204 4,606.0000 XLON 05003050000235859-E0PKmw1uyP73
15:43:21 107 4,608.0000 XLON 05003050000236095-E0PKmw1uyPbP
15:43:21 59 4,608.0000 XLON 07003070000236459-E0PKmw1uyPbR
15:43:32 1 4,606.0000 BATE 08563085600322442-20001T08
15:44:02 180 4,604.0000 BATE 08563085600321325-20001T4V
15:44:32 58 4,610.0000 AQXE 0616B119219
15:44:36 138 4,610.0000 XLON 07003070000237298-E0PKmw1uyRg6
15:44:36 64 4,610.0000 XLON 07003070000237298-E0PKmw1uyRg8
15:45:30 174 4,608.0000 XLON 05003050000236936-E0PKmw1uySkX
15:45:30 76 4,610.0000 CHIX 08603086000219065-1200024H6
15:45:30 175 4,608.0000 BATE 06303063000327072-20001TMP
15:45:30 239 4,610.0000 BATE 06303063000327999-20001TMH
15:45:49 11 4,606.0000 CHIX 06343063400219866-E200024K5
15:45:51 11 4,607.0000 CHIX 08603086000219474-E200024KP
15:45:51 27 4,608.0000 CHIX 08603086000219474-1200024KQ
15:45:51 20 4,608.0000 CHIX 08603086000219474-1200024KR
15:46:15 138 4,610.0000 XLON 05003050000238114-E0PKmw1uyTyY
15:46:15 50 4,610.0000 XLON 05003050000238114-E0PKmw1uyTya
15:46:15 37 4,610.0000 XLON 05003050000238114-E0PKmw1uyTyc
15:46:15 23 4,610.0000 XLON 05003050000238114-E0PKmw1uyTye
15:47:05 171 4,616.0000 BATE 08563085600326916-20001U87
15:47:25 59 4,614.0000 TRQX 08253082500115983-E0PKmvkLFpNV
15:47:38 60 4,612.0000 AQXE 0616B121161
15:47:38 97 4,612.0000 XLON 05003050000238346-E0PKmw1uyWY7
15:47:38 75 4,612.0000 CHIX 06343063400221112-1200025A1
15:47:38 120 4,612.0000 BATE 06303063000330107-20001UEZ
15:47:38 102 4,612.0000 BATE 06303063000330107-20001UF0
15:48:04 204 4,612.0000 XLON 07003070000239956-E0PKmw1uyXAd
15:48:48 1 4,612.0000 BATE 06303063000332436-20001UN9
15:49:09 15 4,611.0000 CHIX 06343063400222331-E200025JE
15:49:09 216 4,610.0000 XLON 07003070000239926-E0PKmw1uyYdp
15:49:09 58 4,610.0000 CHIX 08603086000221918-1200025JH
15:49:09 191 4,610.0000 BATE 06303063000332135-20001UQ0
15:49:21 58 4,606.0000 AQXE 0616B121995
15:49:21 94 4,604.0000 XLON 07003070000240750-E0PKmw1uyYzf
15:49:21 103 4,606.0000 BATE 08563085600329218-20001USC
15:49:21 8 4,604.0000 TRQX 08253082500116917-E0PKmvkLFxPm
15:49:22 52 4,604.0000 TRQX 08253082500116917-E0PKmvkLFxR2
15:50:35 183 4,598.0000 XLON 05003050000241051-E0PKmw1uyar0
15:50:47 197 4,596.0000 XLON 07003070000241470-E0PKmw1uybJV
15:50:47 146 4,596.0000 BATE 06303063000333213-20001V6A
15:50:47 143 4,598.0000 BATE 08563085600330990-20001V68
15:51:01 62 4,596.0000 AQXE 0616B122921
15:51:10 87 4,594.0000 CHIX 06343063400223730-12000266Y
15:51:38 122 4,592.0000 XLON 05003050000242706-E0PKmw1uycln
15:51:52 57 4,592.0000 BATE 06303063000336520-20001VJH
15:51:52 9 4,592.0000 BATE 06303063000336520-20001VJI
15:52:11 154 4,592.0000 BATE 08563085600333335-20001VMY
15:52:11 81 4,592.0000 BATE 06303063000336570-20001VMZ
15:52:21 122 4,590.0000 XLON 07003070000243135-E0PKmw1uydsn
15:52:42 60 4,594.0000 CHIX 08603086000224647-1200026PM
15:52:42 58 4,596.0000 CHIX 06343063400225143-1200026PE
15:53:06 140 4,592.0000 XLON 07003070000244495-E0PKmw1uyexz
15:53:09 210 4,590.0000 XLON 05003050000244106-E0PKmw1uyf32
15:53:43 149 4,590.0000 BATE 06303063000338939-20001W1S
15:53:48 149 4,588.0000 BATE 08563085600335662-20001W28
15:54:09 46 4,588.0000 CHIX 06343063400226221-12000272R
15:54:12 18 4,588.0000 CHIX 06343063400226221-12000272V
15:54:15 63 4,586.0000 TRQX 06003060000105647-E0PKmvkLGKKI
15:54:43 7 4,588.0000 AQXE 0616B125037
15:54:43 48 4,588.0000 AQXE 0616B125038
15:55:12 9 4,588.0000 BATE 06303063000341075-20001WHL
15:55:36 137 4,588.0000 XLON 05003050000246409-E0PKmw1uyihp
15:57:26 59 4,596.0000 AQXE 0616B126315
15:57:26 76 4,596.0000 CHIX 08603086000228427-1200027X1
15:57:26 284 4,596.0000 BATE 08563085600341006-20001WZN
15:58:20 59 4,598.0000 AQXE 0841B126776
15:58:20 204 4,596.0000 XLON 07003070000249036-E0PKmw1uym5A
15:58:20 58 4,598.0000 CHIX 08603086000229128-120002856
15:58:20 112 4,598.0000 BATE 06303063000345771-20001X9V
15:59:05 239 4,592.0000 XLON 05003050000247755-E0PKmw1uynEm
15:59:05 185 4,594.0000 XLON 07003070000248194-E0PKmw1uynDX
15:59:05 212 4,594.0000 BATE 06303063000346254-20001XHX
15:59:07 187 4,590.0000 BATE 08563085600342447-20001XII
15:59:16 89 4,588.0000 XLON 07003070000249872-E0PKmw1uyndk
15:59:16 148 4,588.0000 XLON 07003070000249872-E0PKmw1uyndh
15:59:16 28 4,588.0000 CHIX 08603086000229860-1200028EQ
15:59:16 42 4,588.0000 CHIX 08603086000229860-1200028ER
16:00:12 59 4,590.0000 AQXE 0616B127809
16:00:12 150 4,590.0000 BATE 08563085600345493-D20001XVK
16:00:12 75 4,590.0000 BATE 08563085600345493-20001XVL
16:00:12 75 4,590.0000 BATE 06303063000348936-20001XVM
16:00:12 86 4,590.0000 BATE 06303063000348936-20001XVN
16:00:35 67 4,588.0000 XLON 07003070000251294-E0PKmw1uypUs
16:00:35 100 4,588.0000 XLON 07003070000251294-E0PKmw1uypUu
16:00:44 232 4,586.0000 XLON 07003070000250342-E0PKmw1uypcZ
16:00:44 61 4,586.0000 TRQX 06003060000107901-E0PKmvkLGlSi
16:00:49 72 4,584.0000 XLON 05003050000250851-E0PKmw1uypkM
16:00:49 28 4,584.0000 XLON 05003050000250851-E0PKmw1uypkQ
16:00:49 58 4,584.0000 CHIX 06343063400231629-1200028R7
16:01:12 1 4,582.0000 CHIX 08603086000231175-1200028UX
16:01:12 37 4,582.0000 CHIX 08603086000231175-1200028UY
16:01:12 43 4,582.0000 CHIX 08603086000231175-1200028UZ
16:01:12 26 4,582.0000 BATE 08563085600345553-20001Y4B
16:01:12 72 4,582.0000 BATE 08563085600345553-20001Y4C
16:01:16 200 4,580.0000 XLON 07003070000251744-E0PKmw1uyqQV
16:01:16 200 4,578.0000 XLON 05003050000251320-E0PKmw1uyqQl
16:01:23 215 4,574.0000 XLON 07003070000251745-E0PKmw1uyqZh
16:02:03 63 4,576.0000 BATE 08563085600348413-20001YD8
16:02:03 178 4,576.0000 BATE 06303063000351900-20001YD9
16:02:03 84 4,576.0000 BATE 08563085600348414-20001YDA
16:02:29 11 4,573.0000 CHIX 06343063400232849-E20002982
16:02:29 53 4,574.0000 CHIX 06343063400232849-120002983
16:02:38 48 4,574.0000 AQXE 0616B129035
16:02:38 10 4,574.0000 AQXE 0616B129036
16:03:57 138 4,584.0000 BATE 06303063000354949-20001YXW
16:04:10 58 4,584.0000 CHIX 08603086000233657-1200029OE
16:04:35 28 4,586.0000 XLON 07003070000254219-E0PKmw1uyuzo
16:04:35 58 4,586.0000 XLON 07003070000254219-E0PKmw1uyuzq
16:04:35 105 4,586.0000 XLON 07003070000254219-E0PKmw1uyuzs
16:04:49 61 4,584.0000 AQXE 0841B130164
16:04:49 59 4,584.0000 TRQX 08253082500124228-E0PKmvkLH0QC
16:05:05 134 4,582.0000 XLON 05003050000253195-E0PKmw1uyvYJ
16:05:05 22 4,582.0000 BATE 06303063000354439-20001ZA8
16:05:05 166 4,582.0000 BATE 06303063000354439-20001ZA9
16:05:12 1 4,582.0000 BATE 06303063000357053-20001ZFA
16:05:50 11 4,582.0000 CHIX 06343063400235509-E20002A60
16:05:58 9 4,584.0000 AQXE 0841B130661
16:05:58 7 4,584.0000 AQXE 0841B130662
16:05:58 46 4,584.0000 AQXE 0841B130663
16:06:16 1 4,584.0000 BATE 06303063000358801-20001ZPG
16:06:29 2 4,584.0000 CHIX 06343063400235975-120002AC8
16:06:29 41 4,584.0000 CHIX 06343063400235975-120002AC9
16:06:29 19 4,584.0000 CHIX 06343063400235975-120002ACA
16:06:29 4 4,584.0000 CHIX 06343063400235975-120002ACB
16:06:52 1 4,584.0000 BATE 06303063000359689-20001ZU9
16:06:55 7 4,583.0000 BATE 08563085600356371-D20001ZUU
16:07:27 187 4,584.0000 XLON 07003070000256342-E0PKmw1uyyg4
16:07:52 58 4,584.0000 AQXE 0841B131602
16:07:52 64 4,584.0000 CHIX 06343063400236709-120002AMM
16:07:52 209 4,584.0000 BATE 08563085600356478-2000204V
16:07:52 69 4,584.0000 BATE 08563085600357597-2000204X
16:07:52 58 4,584.0000 TRQX 08253082500125961-E0PKmvkLHBLI
16:07:55 138 4,584.0000 XLON 05003050000256368-E0PKmw1uyyve
16:07:55 48 4,584.0000 XLON 05003050000256368-E0PKmw1uyyvg
16:07:55 38 4,584.0000 XLON 05003050000256368-E0PKmw1uyyvi
16:07:55 70 4,584.0000 XLON 05003050000256368-E0PKmw1uyyvk
16:07:55 5 4,584.0000 XLON 05003050000256368-E0PKmw1uyyvm
16:08:08 255 4,582.0000 XLON 07003070000255702-E0PKmw1uyz4J
16:08:08 70 4,582.0000 CHIX 06343063400235509-120002ANS
16:08:08 90 4,582.0000 BATE 06303063000357494-2000206W
16:08:08 34 4,582.0000 BATE 06303063000357494-2000206X
16:08:36 32 4,582.0000 BATE 08563085600359081-D20002096
16:08:36 196 4,582.0000 BATE 08563085600359081-20002097
16:08:51 190 4,580.0000 BATE 08563085600359004-200020BM
16:09:15 1 4,582.0000 CHIX 08603086000237332-120002AYK
16:09:32 80 4,582.0000 CHIX 08603086000237332-120002B2F
16:10:15 7 4,586.0000 AQXE 0841B132832
16:10:15 52 4,585.0000 AQXE 0841B132831
16:10:34 119 4,584.0000 XLON 05003050000258307-E0PKmw1uz1wA
16:10:34 62 4,584.0000 XLON 07003070000258696-E0PKmw1uz1wC
16:10:34 155 4,584.0000 XLON 05003050000258308-E0PKmw1uz1wE
16:10:34 59 4,584.0000 XLON 07003070000258697-E0PKmw1uz1wG
16:10:34 13 4,584.0000 BATE 08563085600361714-200020TH
16:10:34 259 4,584.0000 BATE 08563085600361714-200020TI
16:10:34 59 4,584.0000 TRQX 06003060000112961-E0PKmvkLHLcP
16:11:19 81 4,584.0000 CHIX 08603086000239102-120002BIK
16:11:20 48 4,584.0000 AQXE 0616B133475
16:11:20 10 4,584.0000 AQXE 0616B133476
16:11:49 312 4,582.0000 XLON 07003070000259558-E0PKmw1uz3NX
16:11:49 58 4,582.0000 CHIX 06343063400239308-120002BM6
16:11:49 90 4,582.0000 BATE 06303063000365304-2000215W
16:12:40 18 4,584.0000 BATE 06303063000369343-200021CU
16:12:40 91 4,584.0000 BATE 06303063000369343-200021CV
16:12:43 11 4,583.0000 CHIX 06343063400240687-E20002BSZ
16:12:43 39 4,584.0000 CHIX 06343063400240687-120002BT0
16:12:43 26 4,584.0000 CHIX 06343063400240687-120002BT1
16:13:00 237 4,582.0000 BATE 08563085600364521-200021FV
16:13:00 60 4,582.0000 TRQX 06003060000114116-E0PKmvkLHVFW
16:13:35 5 4,590.0000 AQXE 0841B134795
16:13:35 1 4,590.0000 XLON 07003070000261308-E0PKmw1uz5oR
16:13:35 131 4,590.0000 BATE 06303063000370880-200021OL
16:13:39 67 4,590.0000 BATE 08563085600367489-200021P4
16:13:47 181 4,588.0000 BATE 06303063000370879-200021PZ
16:14:04 138 4,592.0000 XLON 05003050000261298-E0PKmw1uz6Ok
16:14:04 58 4,592.0000 XLON 05003050000261298-E0PKmw1uz6Om
16:14:10 63 4,592.0000 CHIX 06343063400241807-120002C7P
16:14:10 1 4,592.0000 CHIX 06343063400241807-120002C7Q
16:14:18 58 4,592.0000 AQXE 0616B135125
16:14:35 138 4,592.0000 XLON 05003050000261724-E0PKmw1uz6lr
16:14:35 35 4,592.0000 XLON 05003050000261724-E0PKmw1uz6lt
16:14:35 70 4,592.0000 XLON 05003050000261724-E0PKmw1uz6lv
16:15:02 58 4,590.0000 CHIX 08603086000241212-120002CGR
16:15:04 201 4,588.0000 XLON 07003070000261578-E0PKmw1uz7TY
16:15:30 91 4,590.0000 BATE 06303063000374546-2000229W
16:15:40 149 4,590.0000 BATE 06303063000374896-200022BA
16:15:50 81 4,590.0000 CHIX 06343063400243433-120002CRG
16:15:51 60 4,590.0000 TRQX 06003060000116042-E0PKmvkLHgi3
16:15:58 48 4,590.0000 AQXE 0841B136244
16:16:52 252 4,592.0000 BATE 06303063000377007-200022OS
16:17:15 39 4,594.0000 XLON 07003070000263619-E0PKmw1uzAAm
16:17:15 138 4,594.0000 XLON 07003070000263619-E0PKmw1uzAAo
16:17:15 29 4,594.0000 XLON 07003070000263619-E0PKmw1uzAAq
16:17:15 70 4,594.0000 XLON 07003070000263619-E0PKmw1uzAAs
16:17:15 34 4,594.0000 XLON 07003070000263619-E0PKmw1uzAAu
16:17:15 50 4,594.0000 XLON 07003070000263619-E0PKmw1uzAAw
16:17:30 70 4,594.0000 CHIX 08603086000243901-120002D68
16:17:30 11 4,594.0000 CHIX 08603086000243901-120002D69
16:17:38 5 4,594.0000 AQXE 0841B137284
16:17:38 5 4,594.0000 AQXE 0841B137285
16:17:38 48 4,594.0000 AQXE 0841B137286
16:17:55 36 4,594.0000 XLON 05003050000263280-E0PKmw1uzAuh
16:17:55 138 4,594.0000 XLON 05003050000263280-E0PKmw1uzAuj
16:18:02 122 4,594.0000 XLON 07003070000263795-E0PKmw1uzB6i
16:18:02 86 4,594.0000 XLON 07003070000263795-E0PKmw1uzB6m
16:18:44 204 4,594.0000 XLON 05003050000263462-E0PKmw1uzBxd
16:18:51 58 4,592.0000 AQXE 0616B138093
16:18:51 61 4,592.0000 CHIX 06343063400244381-120002DIJ
16:18:51 302 4,592.0000 BATE 06303063000377070-200023AN
16:18:59 52 4,596.0000 XLON 07003070000264023-E0PKmw1uzCHy
16:18:59 143 4,596.0000 XLON 07003070000264023-E0PKmw1uzCI0
16:19:10 33 4,596.0000 CHIX 06343063400245341-120002DM5
16:19:10 25 4,596.0000 CHIX 06343063400245341-120002DM6
16:19:18 20 4,596.0000 AQXE 0616B138424
16:19:18 48 4,596.0000 AQXE 0616B138425
16:19:41 333 4,598.0000 XLON 05003050000263716-E0PKmw1uzD6E
16:19:41 222 4,598.0000 XLON 05003050000263717-E0PKmw1uzD6G
16:19:41 59 4,598.0000 CHIX 06343063400245513-120002DQB
16:19:41 131 4,598.0000 BATE 06303063000381705-200023KC
16:19:41 63 4,598.0000 TRQX 08253082500132731-E0PKmvkLHw0H
16:20:02 116 4,596.0000 BATE 08563085600377841-200023OG
16:20:02 43 4,596.0000 BATE 08563085600377841-200023OH
16:20:29 145 4,598.0000 XLON 07003070000264301-E0PKmw1uzEDR
16:20:32 1 4,604.0000 BATE 08563085600379707-200023YN
16:20:32 91 4,604.0000 BATE 08563085600379707-200023YO
16:20:50 63 4,604.0000 CHIX 06343063400246297-120002E51
16:20:50 12 4,604.0000 CHIX 06343063400246297-120002E52
16:20:58 14 4,604.0000 AQXE 0841B139452
16:20:58 7 4,604.0000 AQXE 0841B139453
16:20:58 48 4,604.0000 AQXE 0841B139454
16:21:06 224 4,604.0000 BATE 06303063000384232-2000248M
16:21:06 58 4,604.0000 TRQX 08253082500133731-E0PKmvkLI1qx
16:21:52 88 4,604.0000 BATE 08563085600381671-200024K1
16:21:55 218 4,604.0000 BATE 06303063000385534-200024KB
16:22:15 138 4,604.0000 XLON 05003050000264454-E0PKmw1uzGlC
16:22:15 70 4,604.0000 XLON 05003050000264454-E0PKmw1uzGlE
16:22:15 113 4,604.0000 XLON 05003050000264454-E0PKmw1uzGlG
16:22:15 17 4,604.0000 XLON 05003050000264454-E0PKmw1uzGlI
16:22:36 28 4,604.0000 CHIX 08603086000246759-120002ER6
16:22:36 36 4,604.0000 CHIX 08603086000246759-120002ER7
16:22:38 56 4,604.0000 AQXE 0841B140483
16:22:38 8 4,604.0000 AQXE 0841B140484
16:22:55 138 4,604.0000 XLON 07003070000265077-E0PKmw1uzHTz
16:22:55 39 4,604.0000 XLON 07003070000265077-E0PKmw1uzHU1
16:22:55 93 4,604.0000 XLON 07003070000265077-E0PKmw1uzHU3
16:22:55 70 4,604.0000 XLON 07003070000265077-E0PKmw1uzHU5
16:22:55 50 4,604.0000 XLON 07003070000265077-E0PKmw1uzHU7
16:23:32 15 4,604.0000 BATE 06303063000388343-2000255J
16:23:32 91 4,604.0000 BATE 06303063000388343-2000255K
16:23:38 91 4,604.0000 BATE 08563085600384611-2000257B
16:24:03 27 4,604.0000 BATE 06303063000389255-200025C0
16:24:03 1 4,604.0000 BATE 06303063000389255-200025C1
16:24:03 91 4,604.0000 BATE 06303063000389255-200025C2
16:24:10 31 4,604.0000 CHIX 06343063400248143-120002F8O
16:24:10 38 4,604.0000 CHIX 06343063400248143-120002F8P
16:24:16 380 4,602.0000 XLON 05003050000264195-E0PKmw1uzIrm
16:24:16 64 4,602.0000 CHIX 08603086000245847-120002F9O
16:24:16 216 4,602.0000 BATE 06303063000383472-200025E2
16:24:16 45 4,602.0000 TRQX 06003060000120635-E0PKmvkLIEje
16:24:16 13 4,602.0000 TRQX 06003060000120635-E0PKmvkLIEjh
16:24:18 36 4,604.0000 AQXE 0616B141656
16:24:18 13 4,604.0000 AQXE 0616B141657
16:24:18 5 4,604.0000 AQXE 0616B141658
16:25:14 178 4,612.0000 XLON 07003070000265690-E0PKmw1uzKSj
16:25:15 180 4,612.0000 XLON 07003070000265690-E0PKmw1uzKTt
16:25:16 65 4,612.0000 XLON 07003070000265690-E0PKmw1uzKUT
16:25:25 269 4,612.0000 BATE 08563085600387337-2000261O
16:25:25 311 4,612.0000 BATE 06303063000391135-2000261Q
16:25:25 294 4,612.0000 BATE 08563085600387337-2000261P
16:25:37 129 4,612.0000 BATE 06303063000391135-2000265G
16:25:50 63 4,612.0000 CHIX 08603086000248638-120002G0W
16:25:51 1 4,612.0000 TRQX 08253082500136489-E0PKmvkLILSv
16:25:54 4 4,612.0000 TRQX 08253082500136531-E0PKmvkLILfX
16:25:58 48 4,612.0000 AQXE 0616B145231
16:25:58 16 4,612.0000 AQXE 0616B145232
16:26:23 55 4,612.0000 XLON 05003050000265552-E0PKmw1uzM8l
16:26:34 176 4,614.0000 XLON 07003070000266064-E0PKmw1uzMai
16:26:34 180 4,614.0000 XLON 07003070000266064-E0PKmw1uzMag
16:26:36 1 4,614.0000 CHIX 06343063400249443-120002GE3
16:26:39 1 4,614.0000 CHIX 06343063400249443-120002GEM
16:26:52 91 4,616.0000 BATE 08563085600390594-200026OZ
16:26:52 17 4,616.0000 BATE 08563085600390594-200026P0
16:26:55 5 4,616.0000 BATE 08563085600390655-200026PB
16:26:55 67 4,616.0000 BATE 08563085600390655-200026PC
16:27:30 14 4,616.0000 CHIX 06343063400250100-120002GQ4
16:27:30 61 4,616.0000 CHIX 06343063400250100-120002GQ5
16:27:34 19 4,614.0000 AQXE 0841B146546
16:27:34 361 4,612.0000 XLON 05003050000265552-E0PKmw1uzNp5
16:27:34 80 4,614.0000 CHIX 06343063400249443-120002GQH
16:27:34 196 4,614.0000 BATE 06303063000394273-2000270V
16:27:38 48 4,612.0000 AQXE 0841B146655
16:27:38 15 4,612.0000 AQXE 0841B146656
16:27:38 314 4,610.0000 XLON 07003070000265671-E0PKmw1uzNyD
16:27:38 11 4,610.0000 XLON 07003070000265671-E0PKmw1uzNyG
16:27:55 172 4,608.0000 XLON 07003070000266449-E0PKmw1uzOBe
16:27:55 14 4,608.0000 XLON 07003070000266449-E0PKmw1uzOBg
16:28:29 13 4,606.0000 XLON 05003050000266001-E0PKmw1uzOla
16:28:29 93 4,606.0000 XLON 05003050000266001-E0PKmw1uzOle
16:28:29 40 4,606.0000 XLON 05003050000266001-E0PKmw1uzOlg
16:28:32 88 4,606.0000 BATE 08563085600393657-200027G6
16:29:07 28 4,602.0000 BATE 08563085600392300-200027QG
16:29:10 58 4,602.0000 CHIX 06343063400251053-120002HIZ
16:29:10 32 4,602.0000 BATE 08563085600392300-200027R7
16:29:10 59 4,602.0000 BATE 08563085600392302-200027R8
16:29:56 333 4,602.0000 XLON 07003070000267072-E0PKmw1uzS6V
16:29:56 38 4,602.0000 CHIX 06343063400251443-120002HZ1
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 POSFEUFWIEISEFF
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Intertek
See all newsREG - Intertek Group Plc - Acquisition
AnnouncementREG - Intertek Group Plc - Transaction in Own Shares
AnnouncementREG - Intertek Group Plc - Trading Statement
AnnouncementREG - Intertek Group Plc - Acquisition
AnnouncementREG - Intertek Group Plc - Director/PDMR Shareholding
Announcement