FT Markets Data
Intertek Group PLC

Transaction in Own Shares

Source: RNS
RNS Number : 9050A
Intertek Group PLC
26 September 2025
 

Transactions in own shares

 

Intertek Group plc (the Company) announces that it has purchased the following number of its ordinary shares of 0.01 pence each through J.P. Morgan Securities plc, pursuant to the terms of its Share Buyback Programme announced on 24 March 2025.

 

Date of purchase:

25 September 2025



Aggregate number of ordinary shares purchased:

69,831



Lowest price paid per share:

4,574.0000



Highest price paid per share:

4,588.0000



Volume weighted average price paid per share (pence per share):

4,583.6018

 

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 154,417,339 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 154,417,339. This figure may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains detailed information of the individual trades made by J.P. Morgan Securities plc as part of the Share Buyback Programme.

 

Since the commencement of the Share Buyback Programme to repurchase up to £350 million of ordinary shares, as announced on 24 March 2025, the Company has purchased 6,975,788 ordinary shares for a total consideration of £327,518,200.99.

 

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

4,584.5875

17,044

4,574.0000

4,588.0000

CBOE Europe

4,583.0297

32,093

4,574.0000

4,584.0000

Chi-X Europe

4,583.6449

10,680

4,578.0000

4,584.0000

Aquis Stock Exchange

4,583.6765

6,702

4,578.0000

4,584.0000

Turquoise

4,583.7820

3,312

4,578.0000

4,584.0000

 

Individual Transactions:

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:06:48

1

4,588.0000

XLON

07002070000004619-E0OcWXRK9N7H

08:23:39

67

4,588.0000

XLON

05002050000011152-E0OcWXRK9lm3

08:23:39

83

4,588.0000

XLON

07002070000010554-E0OcWXRK9lm1

09:16:25

65

4,588.0000

XLON

07002070000043357-E0OcWXRKAcpy

09:40:40

2

4,588.0000

XLON

05002050000059813-E0OcWXRKAv4o

09:41:21

164

4,588.0000

XLON

07002070000059914-E0OcWXRKAvQ9

09:41:38

127

4,586.0000

XLON

07002070000059089-E0OcWXRKAvnB

09:41:38

15

4,586.0000

XLON

07002070000059089-E0OcWXRKAvnF

09:43:08

46

4,586.0000

XLON

05002050000061093-E0OcWXRKAxkP

09:43:08

15

4,586.0000

XLON

05002050000061093-E0OcWXRKAxkW

09:43:08

117

4,586.0000

XLON

05002050000061093-E0OcWXRKAxkY

09:45:16

92

4,586.0000

XLON

07002070000061677-E0OcWXRKAzKq

09:45:16

20

4,586.0000

XLON

07002070000061677-E0OcWXRKAzKv

09:45:16

30

4,586.0000

XLON

07002070000061677-E0OcWXRKAzKx

09:45:16

22

4,586.0000

XLON

07002070000061677-E0OcWXRKAzKz

09:45:50

584

4,584.0000

AQXE

0841B27141

09:45:50

495

4,584.0000

AQXE

0841B27144

09:45:50

192

4,584.0000

XLON

07002070000060846-E0OcWXRKAzk6

09:45:50

507

4,584.0000

CHIX

08512085100054718-120000KRI

09:45:50

555

4,584.0000

CHIX

08512085100058957-120000KRM

09:45:50

594

4,584.0000

BATE

08492084900068285-20000H7K

09:45:50

672

4,584.0000

BATE

08492084900068440-20000H7L

09:45:50

229

4,584.0000

TRQX

06002060000021500-E0OcWX9kEjAa

09:45:52

156

4,584.0000

CHIX

06262062600059006-120000KRT

09:45:52

161

4,584.0000

TRQX

06002060000021500-E0OcWX9kEjJE

09:45:52

83

4,584.0000

TRQX

08252082500025584-E0OcWX9kEjJG

09:45:52

76

4,584.0000

TRQX

08252082500025584-E0OcWX9kEjJJ

09:45:52

76

4,584.0000

TRQX

08252082500025585-E0OcWX9kEjJL

09:45:52

62

4,584.0000

TRQX

08252082500025585-E0OcWX9kEjJO

09:45:52

40

4,584.0000

TRQX

08252082500025585-E0OcWX9kEjJQ

09:46:30

146

4,586.0000

XLON

05002050000062834-E0OcWXRKB0BJ

09:49:20

59

4,586.0000

XLON

05002050000064071-E0OcWXRKB2B0

09:49:31

134

4,586.0000

XLON

05002050000064071-E0OcWXRKB2Gs

09:49:50

175

4,586.0000

XLON

05002050000064434-E0OcWXRKB2VV

09:52:19

158

4,586.0000

XLON

07002070000064962-E0OcWXRKB43B

09:53:01

1

4,586.0000

XLON

05002050000066181-E0OcWXRKB4dk

09:53:01

202

4,586.0000

XLON

05002050000066181-E0OcWXRKB4dm

09:53:01

47

4,586.0000

XLON

05002050000066181-E0OcWXRKB4da

09:54:51

200

4,588.0000

XLON

07002070000066755-E0OcWXRKB5XT

09:57:13

176

4,588.0000

XLON

07002070000067619-E0OcWXRKB7Mr

09:58:01

16

4,588.0000

XLON

05002050000068611-E0OcWXRKB7gR

09:58:42

176

4,586.0000

XLON

07002070000068524-E0OcWXRKB8GT

10:01:41

1

4,586.0000

XLON

07002070000069181-E0OcWXRKBAD9

10:04:14

136

4,586.0000

XLON

07002070000069181-E0OcWXRKBBzU

10:04:19

80

4,586.0000

XLON

07002070000071640-E0OcWXRKBC74

10:04:34

218

4,584.0000

AQXE

0616B30499

10:04:34

590

4,584.0000

AQXE

0841B30498

10:04:34

90

4,584.0000

AQXE

0841B30500

10:04:34

62

4,584.0000

AQXE

0841B30501

10:04:34

172

4,584.0000

AQXE

0841B30502

10:04:34

125

4,584.0000

XLON

07002070000069167-E0OcWXRKBCAz

10:04:34

87

4,584.0000

CHIX

06262062600068288-120000MJW

10:04:34

547

4,584.0000

CHIX

08512085100066273-120000MJT

10:04:34

221

4,584.0000

CHIX

08512085100068250-120000MJU

10:04:34

72

4,584.0000

CHIX

08512085100068249-120000MJX

10:04:34

161

4,584.0000

CHIX

08512085100068251-120000MJY

10:04:34

181

4,584.0000

BATE

06242062400080807-20000IM2

10:04:34

466

4,584.0000

BATE

08492084900076464-20000ILX

10:04:34

93

4,584.0000

BATE

06242062400080689-20000ILZ

10:04:34

186

4,584.0000

BATE

08492084900079375-20000ILY

10:04:34

71

4,584.0000

BATE

08492084900079374-20000IM0

10:04:34

177

4,584.0000

BATE

08492084900079376-20000IM1

10:04:34

260

4,584.0000

TRQX

06002060000024865-E0OcWX9kFPcg

10:04:34

60

4,584.0000

TRQX

06002060000025858-E0OcWX9kFPck

10:04:34

163

4,584.0000

TRQX

08252082500029408-E0OcWX9kFPci

10:04:34

59

4,584.0000

TRQX

08252082500029503-E0OcWX9kFPcm

10:04:34

157

4,584.0000

TRQX

08252082500029504-E0OcWX9kFPco

10:04:34

93

4,584.0000

TRQX

08252082500029504-E0OcWX9kFPct

10:04:35

44

4,584.0000

AQXE

0616B30504

10:08:16

116

4,586.0000

XLON

07002070000072969-E0OcWXRKBERE

10:08:16

52

4,586.0000

XLON

07002070000072969-E0OcWXRKBERG

10:09:00

2

4,586.0000

XLON

05002050000074077-E0OcWXRKBEun

10:09:00

105

4,586.0000

XLON

05002050000074077-E0OcWXRKBEup

10:09:40

45

4,586.0000

XLON

05002050000074392-E0OcWXRKBFE7

10:09:42

103

4,586.0000

XLON

05002050000074417-E0OcWXRKBFGL

10:10:34

175

4,584.0000

AQXE

0841B31596

10:10:34

26

4,584.0000

AQXE

0841B31597

10:10:34

69

4,584.0000

AQXE

0841B31594

10:10:34

29

4,584.0000

AQXE

0841B31595

10:10:34

84

4,584.0000

CHIX

06262062600070846-120000N0J

10:10:34

114

4,584.0000

CHIX

06262062600071083-120000N0K

10:10:34

169

4,584.0000

CHIX

06262062600071133-120000N0M

10:10:34

311

4,584.0000

CHIX

08512085100070129-120000N0E

10:10:34

163

4,584.0000

CHIX

08512085100070129-120000N0F

10:10:34

190

4,584.0000

CHIX

08512085100070129-120000N0G

10:10:34

124

4,584.0000

CHIX

08512085100070803-120000N0I

10:10:34

148

4,584.0000

CHIX

08512085100071138-120000N0N

10:10:34

767

4,584.0000

BATE

08492084900081533-20000J1X

10:10:34

172

4,584.0000

BATE

06242062400083661-20000J20

10:10:34

87

4,584.0000

BATE

08492084900081774-20000J1Y

10:10:34

117

4,584.0000

BATE

08492084900081777-20000J1Z

10:10:34

157

4,584.0000

BATE

08492084900082467-20000J21

10:10:34

32

4,584.0000

BATE

08492084900082467-20000J22

10:10:35

48

4,584.0000

AQXE

0841B31603

10:10:35

90

4,584.0000

AQXE

0616B31604

10:10:35

77

4,584.0000

AQXE

0841B31606

10:10:35

80

4,584.0000

AQXE

0616B31605

10:10:40

17

4,584.0000

AQXE

0841B31630

10:10:40

130

4,584.0000

AQXE

0616B31631

10:10:47

47

4,584.0000

AQXE

0841B31660

10:10:47

12

4,584.0000

AQXE

0841B31661

10:11:00

34

4,584.0000

CHIX

06262062600071445-120000N2J

10:11:11

100

4,584.0000

CHIX

06262062600071544-120000N2Y

10:12:46

190

4,584.0000

XLON

05002050000075180-E0OcWXRKBHTa

10:12:46

347

4,584.0000

CHIX

06262062600071901-120000N7X

10:12:46

22

4,584.0000

CHIX

06262062600071901-120000N7W

10:12:46

99

4,584.0000

BATE

08492084900083184-20000J83

10:15:30

182

4,584.0000

XLON

05002050000075936-E0OcWXRKBIrN

10:15:30

10

4,584.0000

CHIX

06262062600072326-120000NHK

10:15:30

93

4,584.0000

BATE

08492084900083184-20000JG7

10:15:31

113

4,584.0000

CHIX

06262062600072326-120000NHU

10:15:32

60

4,584.0000

AQXE

0616B32504

10:15:32

143

4,584.0000

CHIX

06262062600072326-120000NID

10:15:32

71

4,584.0000

CHIX

06262062600072326-120000NIE

10:15:32

88

4,584.0000

BATE

08492084900083184-20000JGN

10:15:32

470

4,584.0000

BATE

08492084900083184-20000JGM

10:15:33

92

4,584.0000

CHIX

06262062600073492-120000NIP

10:15:33

135

4,584.0000

CHIX

06262062600073492-120000NIQ

10:15:36

181

4,584.0000

BATE

06242062400087021-20000JHE

10:15:47

60

4,584.0000

AQXE

0616B32584

10:16:20

97

4,584.0000

XLON

07002070000077181-E0OcWXRKBJRI

10:16:20

3

4,584.0000

XLON

07002070000077181-E0OcWXRKBJRK

10:17:41

72

4,584.0000

AQXE

0841B32884

10:17:41

95

4,584.0000

XLON

05002050000077806-E0OcWXRKBKHp

10:17:41

34

4,584.0000

CHIX

06262062600074106-120000NPK

10:17:41

38

4,584.0000

CHIX

06262062600074106-120000NPL

10:17:41

285

4,584.0000

BATE

08492084900086083-20000JN7

10:17:41

413

4,584.0000

BATE

08492084900086083-20000JN8

10:17:46

71

4,582.0000

AQXE

0841B32899

10:17:46

124

4,582.0000

XLON

07002070000074142-E0OcWXRKBKOo

10:17:46

62

4,582.0000

XLON

07002070000077569-E0OcWXRKBKOw

10:17:46

148

4,582.0000

CHIX

06262062600071232-120000NQ5

10:17:46

522

4,582.0000

BATE

06242062400084567-20000JNS

10:17:46

181

4,584.0000

BATE

08492084900086891-20000JNP

10:17:46

9

4,584.0000

BATE

08492084900086891-20000JNQ

10:17:46

59

4,582.0000

TRQX

08252082500029766-E0OcWX9kFt7w

10:17:48

1

4,580.0000

BATE

08492084900086908-20000JNW

10:20:00

2

4,584.0000

CHIX

08512085100075599-120000NY4

10:20:00

16

4,584.0000

CHIX

08512085100075599-120000NY5

10:21:13

202

4,584.0000

XLON

05002050000079499-E0OcWXRKBNIl

10:21:13

23

4,584.0000

CHIX

06262062600075695-120000O2Q

10:22:07

189

4,584.0000

XLON

07002070000079527-E0OcWXRKBNfW

10:22:07

66

4,584.0000

XLON

07002070000079527-E0OcWXRKBNff

10:22:07

57

4,584.0000

CHIX

06262062600075695-120000O5Y

10:22:07

185

4,584.0000

BATE

08492084900088271-20000K1F

10:22:08

852

4,584.0000

BATE

08492084900089378-20000K1Q

10:26:36

218

4,584.0000

XLON

05002050000080459-E0OcWXRKBQ3I

10:26:36

48

4,584.0000

XLON

05002050000080459-E0OcWXRKBQ2n

10:27:11

129

4,584.0000

CHIX

06262062600077096-120000OKV

10:27:11

212

4,584.0000

BATE

08492084900089507-20000KEU

10:27:11

197

4,584.0000

BATE

08492084900089507-20000KEV

10:31:37

217

4,586.0000

XLON

05002050000083879-E0OcWXRKBTVP

10:33:10

189

4,586.0000

XLON

05002050000084981-E0OcWXRKBUMo

10:33:10

46

4,586.0000

XLON

05002050000084981-E0OcWXRKBUMr

10:37:05

243

4,588.0000

XLON

07002070000085691-E0OcWXRKBWT4

10:37:05

83

4,588.0000

XLON

07002070000086454-E0OcWXRKBWT6

10:40:43

67

4,586.0000

XLON

05002050000088341-E0OcWXRKBYce

10:40:43

61

4,588.0000

XLON

07002070000088221-E0OcWXRKBYc3

10:41:46

89

4,584.0000

XLON

07002070000088927-E0OcWXRKBZRW

10:45:10

65

4,584.0000

XLON

05002050000090071-E0OcWXRKBbfF

10:45:10

51

4,584.0000

CHIX

08512085100085870-120000QCK

10:45:10

72

4,584.0000

CHIX

06262062600086090-120000QCM

10:45:10

172

4,584.0000

CHIX

08512085100086088-120000QCL

10:45:10

212

4,584.0000

CHIX

08512085100084482-120000QCB

10:45:10

60

4,584.0000

CHIX

08512085100085433-120000QCE

10:45:10

59

4,584.0000

CHIX

06262062600085867-120000QCG

10:45:10

146

4,584.0000

CHIX

08512085100085870-120000QCH

10:45:10

108

4,584.0000

CHIX

08512085100084482-120000QC9

10:45:10

708

4,584.0000

BATE

06242062400096320-20000LVV

10:45:10

341

4,584.0000

BATE

06242062400104340-20000LVW

10:45:10

395

4,584.0000

BATE

06242062400104340-20000LVX

10:45:10

90

4,584.0000

TRQX

06002060000032747-E0OcWX9kGt0q

10:45:10

1

4,584.0000

TRQX

08252082500037485-E0OcWX9kGt0s

10:45:10

81

4,584.0000

TRQX

08252082500037485-E0OcWX9kGt19

10:45:11

97

4,584.0000

BATE

06242062400104340-20000LWX

10:45:12

60

4,584.0000

AQXE

0616B37995

10:45:12

81

4,584.0000

AQXE

0616B37994

10:45:12

169

4,584.0000

AQXE

0841B37993

10:45:12

325

4,584.0000

BATE

08492084900102658-20000LXE

10:45:30

59

4,580.0000

XLON

05002050000089201-E0OcWXRKBd2n

10:45:30

268

4,582.0000

BATE

06242062400104455-20000M1U

10:45:30

173

4,582.0000

BATE

06242062400104455-20000M1T

10:47:25

71

4,584.0000

XLON

07002070000092643-E0OcWXRKBfSc

10:51:07

60

4,584.0000

AQXE

0616B39495

10:51:07

248

4,584.0000

XLON

07002070000094173-E0OcWXRKBiDk

10:51:07

640

4,584.0000

BATE

06242062400106447-20000MJS

10:51:25

215

4,582.0000

XLON

05002050000094334-E0OcWXRKBiNp

10:51:25

333

4,584.0000

BATE

06242062400108443-20000MKG

10:51:25

68

4,584.0000

BATE

06242062400108443-20000MKH

10:51:25

114

4,584.0000

BATE

06242062400108443-20000MKI

10:51:51

159

4,584.0000

BATE

08492084900106753-20000MM0

10:53:21

11

4,584.0000

BATE

08492084900107580-20000MPT

10:56:00

186

4,586.0000

XLON

05002050000097493-E0OcWXRKBlL0

10:56:00

101

4,586.0000

XLON

05002050000097493-E0OcWXRKBlL2

11:00:50

138

4,586.0000

XLON

07002070000099694-E0OcWXRKBoYS

11:05:57

113

4,584.0000

AQXE

0616B42240

11:05:57

69

4,584.0000

AQXE

0841B42241

11:05:57

32

4,584.0000

AQXE

0841B42242

11:05:57

91

4,584.0000

AQXE

0841B42243

11:05:57

93

4,584.0000

AQXE

0841B42244

11:05:57

163

4,584.0000

XLON

07002070000099409-E0OcWXRKBrZ1

11:05:57

78

4,584.0000

XLON

07002070000102019-E0OcWXRKBrZ7

11:05:57

64

4,584.0000

CHIX

08512085100097474-120000SHT

11:05:57

90

4,584.0000

CHIX

08512085100097474-120000SHU

11:05:57

22

4,584.0000

CHIX

08512085100097474-120000SHV

11:05:57

7

4,584.0000

CHIX

08512085100097515-120000SHW

11:05:57

171

4,584.0000

CHIX

08512085100097515-120000SHX

11:05:57

78

4,584.0000

CHIX

08512085100097516-120000SHY

11:05:57

188

4,584.0000

BATE

06242062400116532-20000NTK

11:05:57

215

4,584.0000

BATE

08492084900112572-20000NTJ

11:05:57

447

4,584.0000

BATE

08492084900112537-20000NTN

11:05:57

29

4,584.0000

BATE

06242062400116532-20000NTL

11:05:57

130

4,584.0000

BATE

06242062400116532-20000NTM

11:05:57

157

4,584.0000

BATE

08492084900112537-20000NTO

11:05:57

1,183

4,584.0000

BATE

08492084900114294-20000NTP

11:05:57

632

4,584.0000

BATE

08492084900114321-20000NTQ

11:05:57

708

4,584.0000

BATE

08492084900114369-20000NTR

11:05:57

92

4,584.0000

TRQX

06002060000036869-E0OcWX9kHnBb

11:05:57

69

4,584.0000

TRQX

06002060000037274-E0OcWX9kHnBd

11:16:51

145

4,588.0000

XLON

07002070000107022-E0OcWXRKBy9N

11:16:51

196

4,588.0000

XLON

07002070000107503-E0OcWXRKBy9P

11:16:51

9

4,588.0000

XLON

07002070000107629-E0OcWXRKBy9R

11:46:38

188

4,584.0000

AQXE

0616B49342

11:46:38

88

4,584.0000

AQXE

0841B49337

11:46:38

82

4,584.0000

AQXE

0841B49338

11:46:38

126

4,584.0000

AQXE

0841B49339

11:46:38

256

4,584.0000

AQXE

0841B49341

11:46:38

81

4,584.0000

AQXE

0841B49344

11:46:38

114

4,584.0000

CHIX

06262062600104176-120000W80

11:46:38

12

4,584.0000

CHIX

06262062600106875-120000W81

11:46:38

143

4,584.0000

CHIX

06262062600106875-120000W82

11:46:38

650

4,584.0000

CHIX

06262062600115162-120000W84

11:46:38

103

4,584.0000

CHIX

08512085100117553-120000W83

11:46:38

74

4,584.0000

CHIX

08512085100115286-120000W85

11:46:38

91

4,584.0000

CHIX

08512085100117554-120000W8A

11:46:38

201

4,584.0000

BATE

08492084900135347-20000QU4

11:46:38

501

4,584.0000

BATE

08492084900135347-20000QU5

11:46:38

536

4,584.0000

BATE

08492084900136303-20000QU6

11:46:38

750

4,584.0000

BATE

08492084900137719-20000QU7

11:46:38

62

4,584.0000

TRQX

06002060000042132-E0OcWX9kJDyT

11:46:38

122

4,584.0000

TRQX

06002060000043653-E0OcWX9kJDyV

11:46:38

64

4,584.0000

TRQX

06002060000044836-E0OcWX9kJDyZ

11:46:38

44

4,584.0000

TRQX

08252082500046189-E0OcWX9kJDyK

11:46:38

44

4,584.0000

TRQX

08252082500046189-E0OcWX9kJDyR

11:46:38

60

4,584.0000

TRQX

08252082500048459-E0OcWX9kJDyX

11:46:38

60

4,584.0000

TRQX

08252082500050550-E0OcWX9kJDyd

11:47:04

38

4,584.0000

BATE

08492084900138082-20000QV5

11:47:04

213

4,584.0000

BATE

08492084900138082-20000QV3

11:47:04

134

4,584.0000

BATE

08492084900138082-20000QV4

11:47:24

140

4,584.0000

BATE

08492084900138082-20000QVG

11:47:26

11

4,584.0000

BATE

08492084900138082-20000QVJ

11:52:04

18

4,584.0000

XLON

07002070000124729-E0OcWXRKCHqY

11:52:04

180

4,584.0000

XLON

07002070000124729-E0OcWXRKCHqb

11:52:04

534

4,584.0000

BATE

08492084900138690-20000R78

11:53:09

5

4,584.0000

XLON

05002050000126498-E0OcWXRKCIWP

11:53:09

76

4,584.0000

XLON

05002050000126498-E0OcWXRKCIWR

11:54:09

230

4,584.0000

XLON

07002070000126837-E0OcWXRKCItf

11:54:09

42

4,584.0000

XLON

07002070000126837-E0OcWXRKCItj

11:54:36

65

4,584.0000

CHIX

06262062600121694-120000WVI

11:59:55

37

4,584.0000

BATE

08492084900145593-20000RT1

12:00:00

706

4,584.0000

BATE

06242062400149645-20000RW5

12:00:00

553

4,584.0000

BATE

08492084900145593-20000RW4

12:00:00

204

4,584.0000

BATE

08492084900146184-20000RW6

12:03:09

2

4,588.0000

XLON

05002050000132541-E0OcWXRKCOuz

12:03:09

96

4,588.0000

XLON

05002050000132541-E0OcWXRKCOv1

12:03:09

71

4,588.0000

XLON

05002050000132541-E0OcWXRKCOv3

12:03:09

107

4,588.0000

XLON

05002050000132541-E0OcWXRKCOv5

12:03:09

15

4,588.0000

XLON

05002050000132541-E0OcWXRKCOv7

12:05:01

99

4,588.0000

XLON

05002050000133549-E0OcWXRKCQ37

12:05:01

87

4,588.0000

XLON

07002070000132905-E0OcWXRKCQ35

12:05:01

24

4,588.0000

XLON

07002070000132905-E0OcWXRKCQ31

12:05:54

88

4,586.0000

XLON

07002070000133377-E0OcWXRKCQWp

12:06:47

189

4,586.0000

XLON

07002070000134297-E0OcWXRKCQw8

12:06:47

78

4,586.0000

XLON

07002070000134297-E0OcWXRKCQwA

12:07:38

147

4,584.0000

XLON

05002050000129628-E0OcWXRKCRHP

12:10:26

108

4,584.0000

BATE

06242062400154586-20000SWJ

12:10:26

655

4,584.0000

BATE

08492084900150375-20000SWI

12:10:33

108

4,584.0000

AQXE

0841B53965

12:10:33

101

4,584.0000

AQXE

0841B53966

12:10:33

138

4,584.0000

XLON

05002050000136183-E0OcWXRKCSg5

12:10:33

31

4,584.0000

XLON

05002050000136183-E0OcWXRKCSg7

12:10:33

169

4,584.0000

XLON

07002070000136029-E0OcWXRKCSg9

12:10:33

130

4,584.0000

CHIX

06262062600129439-120000YRB

12:10:33

8

4,584.0000

CHIX

06262062600129291-120000YRC

12:10:33

183

4,584.0000

CHIX

06262062600129291-120000YRD

12:10:33

5

4,584.0000

CHIX

06262062600129439-120000YRA

12:10:33

389

4,584.0000

BATE

06242062400154586-20000SX7

12:10:33

19

4,584.0000

BATE

06242062400154586-20000SX6

12:10:33

71

4,584.0000

TRQX

08252082500057857-E0OcWX9kK4jY

12:10:33

69

4,584.0000

TRQX

06002060000048537-E0OcWX9kK4jU

12:10:41

358

4,584.0000

BATE

08492084900154172-20000SXX

12:10:49

350

4,582.0000

BATE

06242062400157585-20000SYM

12:10:49

5

4,582.0000

BATE

06242062400157585-20000SYL

12:12:44

65

4,582.0000

AQXE

0616B54536

12:12:44

157

4,580.0000

XLON

07002070000137127-E0OcWXRKCUQf

12:12:44

188

4,582.0000

XLON

05002050000137931-E0OcWXRKCUPm

12:12:44

87

4,582.0000

CHIX

08512085100132334-120000Z2W

12:12:44

96

4,582.0000

CHIX

06262062600132114-120000Z2V

12:12:44

268

4,582.0000

BATE

06242062400157585-20000T64

12:12:44

261

4,582.0000

BATE

08492084900154345-20000T66

12:12:44

657

4,582.0000

BATE

06242062400157764-20000T65

12:12:44

89

4,582.0000

TRQX

08252082500058360-E0OcWX9kKAhP

12:13:32

187

4,580.0000

XLON

07002070000138230-E0OcWXRKCV85

12:14:39

65

4,580.0000

AQXE

0841B55077

12:14:39

51

4,580.0000

CHIX

06262062600133138-120000ZDA

12:15:03

74

4,580.0000

AQXE

0616B55214

12:15:03

157

4,578.0000

XLON

05002050000137932-E0OcWXRKCWef

12:15:03

14

4,580.0000

CHIX

06262062600133138-120000ZFT

12:15:03

707

4,580.0000

BATE

08492084900155613-20000TGR

12:15:04

70

4,578.0000

CHIX

08512085100129669-120000ZFZ

12:15:48

67

4,580.0000

BATE

06242062400161093-20000TJK

12:17:45

65

4,578.0000

CHIX

08512085100135137-120000ZNK

12:17:50

8

4,578.0000

XLON

05002050000140483-E0OcWXRKCYE7

12:17:50

102

4,578.0000

XLON

07002070000140324-E0OcWXRKCYE9

12:17:50

88

4,578.0000

XLON

05002050000140372-E0OcWXRKCYDu

12:17:50

142

4,578.0000

XLON

05002050000140483-E0OcWXRKCYDw

12:17:50

515

4,578.0000

BATE

06242062400155871-20000TNG

12:17:50

385

4,578.0000

BATE

06242062400162255-20000TNH

12:17:50

116

4,578.0000

BATE

06242062400162255-20000TNI

12:20:36

71

4,578.0000

AQXE

0616B56182

12:20:36

165

4,576.0000

XLON

05002050000142017-E0OcWXRKCZxe

12:20:36

46

4,576.0000

XLON

05002050000142017-E0OcWXRKCZxh

12:20:36

77

4,578.0000

CHIX

06262062600136054-120000ZYH

12:20:36

505

4,578.0000

BATE

08492084900158876-20000TUZ

12:20:36

86

4,578.0000

BATE

06242062400162312-20000TUX

12:20:36

740

4,578.0000

BATE

06242062400162312-20000TUY

12:20:36

71

4,578.0000

TRQX

06002060000052642-E0OcWX9kKTUz

12:20:42

229

4,574.0000

XLON

07002070000141876-E0OcWXRKCaGO

12:20:54

188

4,574.0000

BATE

06242062400159021-20000TZ7

12:20:54

257

4,574.0000

BATE

06242062400159021-20000TZ8

12:20:54

26

4,574.0000

BATE

06242062400159021-20000TZ9

12:21:29

2

4,574.0000

XLON

05002050000143160-E0OcWXRKCbfh

12:21:29

8

4,574.0000

XLON

05002050000143160-E0OcWXRKCbfj

12:21:29

78

4,574.0000

XLON

05002050000143160-E0OcWXRKCbfl

12:21:29

60

4,574.0000

XLON

05002050000143160-E0OcWXRKCbfn

12:27:25

71

4,578.0000

AQXE

0616B57488

12:27:25

83

4,578.0000

CHIX

08512085100141205-1200010QP

12:27:25

226

4,578.0000

BATE

08492084900164630-20000UFS

12:27:27

61

4,578.0000

AQXE

0841B57494

12:27:29

230

4,578.0000

XLON

07002070000146169-E0OcWXRKCflr

12:27:29

124

4,578.0000

XLON

07002070000146169-E0OcWXRKCflv

12:29:40

77

4,578.0000

XLON

05002050000146670-E0OcWXRKCge0

12:29:40

64

4,578.0000

CHIX

06262062600141834-1200010WT

12:29:41

205

4,578.0000

XLON

05002050000146670-E0OcWXRKCgfw

12:29:41

3

4,578.0000

CHIX

06262062600141834-1200010WU

12:29:41

10

4,578.0000

BATE

08492084900165429-20000ULA

12:29:41

199

4,578.0000

BATE

08492084900165429-20000UL8

12:29:41

72

4,578.0000

BATE

08492084900165429-20000UL9

12:29:48

39

4,578.0000

XLON

05002050000147422-E0OcWXRKCgmm

12:29:48

2

4,578.0000

XLON

05002050000147422-E0OcWXRKCgmo

12:32:25

85

4,578.0000

CHIX

06262062600144131-1200011BH

12:32:25

158

4,578.0000

BATE

06242062400171625-20000UYX

12:39:48

94

4,582.0000

CHIX

06262062600146121-1200011ZU

12:51:04

222

4,584.0000

XLON

05002050000158774-E0OcWXRKCvqo

12:51:04

185

4,584.0000

XLON

07002070000158601-E0OcWXRKCvqq

12:51:04

21

4,584.0000

CHIX

06262062600150629-1200012Y3

12:51:04

77

4,584.0000

CHIX

06262062600150629-1200012Y5

12:51:04

68

4,584.0000

BATE

08492084900175156-20000WE3

12:51:04

50

4,584.0000

BATE

08492084900175157-20000WE5

12:51:04

9

4,584.0000

BATE

08492084900175157-20000WE7

12:51:04

64

4,584.0000

BATE

06242062400179275-20000WE4

12:51:04

266

4,584.0000

BATE

08492084900175158-20000WE8

12:51:04

60

4,584.0000

TRQX

06002060000059362-E0OcWX9kLdm4

12:51:04

64

4,584.0000

TRQX

06002060000059516-E0OcWX9kLdm6

12:54:36

228

4,586.0000

XLON

05002050000160738-E0OcWXRKCymP

12:55:11

244

4,586.0000

XLON

07002070000161401-E0OcWXRKCzCO

12:57:16

113

4,586.0000

XLON

07002070000162110-E0OcWXRKD083

12:57:16

143

4,586.0000

XLON

07002070000162110-E0OcWXRKD087

12:57:17

109

4,586.0000

XLON

07002070000162110-E0OcWXRKD0A4

12:58:28

191

4,586.0000

XLON

07002070000162943-E0OcWXRKD1DY

12:58:28

74

4,586.0000

XLON

07002070000162943-E0OcWXRKD1DR

12:58:28

40

4,586.0000

XLON

07002070000162943-E0OcWXRKD1DV

13:00:39

207

4,588.0000

XLON

05002050000164470-E0OcWXRKD2j2

13:00:41

12

4,584.0000

AQXE

0841B63699

13:00:41

78

4,584.0000

AQXE

0841B63701

13:00:41

83

4,584.0000

AQXE

0616B63700

13:00:41

87

4,584.0000

AQXE

0616B63702

13:00:41

131

4,584.0000

AQXE

0841B63695

13:00:41

111

4,584.0000

AQXE

0616B63696

13:00:41

60

4,584.0000

AQXE

0841B63698

13:00:41

60

4,584.0000

AQXE

0616B63697

13:00:41

193

4,586.0000

XLON

05002050000164371-E0OcWXRKD2mc

13:00:41

88

4,584.0000

CHIX

08512085100160265-12000141W

13:00:41

211

4,584.0000

CHIX

08512085100160465-12000141Y

13:00:41

177

4,584.0000

CHIX

06262062600160994-12000141X

13:00:41

80

4,584.0000

CHIX

08512085100160466-12000141Z

13:00:41

228

4,584.0000

CHIX

06262062600160737-120001420

13:00:41

413

4,584.0000

BATE

08492084900187310-20000XB9

13:00:41

86

4,584.0000

BATE

06242062400191433-20000XB8

13:00:41

290

4,584.0000

BATE

06242062400191594-20000XBA

13:00:41

94

4,584.0000

TRQX

06002060000061725-E0OcWX9kM1ao

13:00:41

64

4,584.0000

TRQX

06002060000064155-E0OcWX9kM1as

13:00:47

61

4,582.0000

AQXE

0841B63736

13:00:47

118

4,584.0000

BATE

06242062400191594-20000XBO

13:00:47

1

4,584.0000

BATE

06242062400191594-20000XBP

13:00:47

75

4,584.0000

BATE

06242062400191594-20000XBQ

13:00:47

1,136

4,584.0000

BATE

06242062400192075-20000XBR

13:01:46

112

4,582.0000

BATE

06242062400193008-20000XGC

13:01:46

13

4,582.0000

BATE

06242062400193008-20000XGD

13:02:47

82

4,582.0000

XLON

07002070000166248-E0OcWXRKD4jc

13:12:40

287

4,586.0000

XLON

05002050000171898-E0OcWXRKDA8w

13:13:21

323

4,586.0000

XLON

07002070000172061-E0OcWXRKDAWP

13:15:51

92

4,588.0000

XLON

07002070000173754-E0OcWXRKDCbm

13:15:51

91

4,588.0000

XLON

07002070000173754-E0OcWXRKDCbh

13:33:01

59

4,584.0000

AQXE

0616B69958

13:33:01

89

4,584.0000

AQXE

0616B69959

13:33:01

76

4,584.0000

AQXE

0616B69960

13:33:01

113

4,584.0000

CHIX

08512085100177324-1200017PJ

13:33:01

87

4,584.0000

CHIX

06262062600174259-1200017PF

13:33:01

60

4,584.0000

CHIX

08512085100177716-1200017PK

13:33:01

18

4,584.0000

CHIX

06262062600173698-1200017PG

13:33:01

247

4,584.0000

CHIX

08512085100179728-1200017PL

13:33:01

44

4,584.0000

CHIX

06262062600173698-1200017PH

13:33:01

169

4,584.0000

CHIX

06262062600178286-1200017PI

13:33:01

67

4,584.0000

CHIX

06262062600181405-1200017PM

13:33:01

120

4,584.0000

CHIX

06262062600182482-1200017PN

13:33:01

743

4,584.0000

BATE

06242062400213310-200010DH

13:33:01

67

4,584.0000

BATE

08492084900209271-200010DI

13:33:01

262

4,584.0000

BATE

08492084900209271-200010DJ

13:33:01

203

4,584.0000

BATE

08492084900209271-200010DK

13:33:01

1,097

4,584.0000

BATE

08492084900210129-200010DL

13:33:01

96

4,584.0000

TRQX

08252082500080087-E0OcWX9kNHN8

13:33:01

112

4,584.0000

TRQX

08252082500080318-E0OcWX9kNHNA

13:33:01

75

4,584.0000

TRQX

08252082500080625-E0OcWX9kNHNE

13:33:01

80

4,584.0000

TRQX

06002060000072003-E0OcWX9kNHNC

13:34:27

82

4,584.0000

AQXE

0841B70496

13:34:27

9

4,584.0000

BATE

08492084900211618-200010MB

13:35:47

51

4,584.0000

AQXE

0616B70709

13:36:17

93

4,584.0000

BATE

08492084900212913-200010QB

13:36:17

58

4,584.0000

BATE

08492084900212913-200010QC

13:38:15

50

4,584.0000

AQXE

0616B71299

13:38:15

41

4,584.0000

AQXE

0616B71300

13:39:45

7

4,584.0000

CHIX

08512085100188645-1200018IH

13:39:45

64

4,584.0000

CHIX

08512085100188645-1200018II

13:39:52

3

4,584.0000

XLON

07002070000194447-E0OcWXRKDTf5

13:42:41

157

4,586.0000

XLON

07002070000196277-E0OcWXRKDVml

13:42:41

198

4,586.0000

XLON

07002070000196277-E0OcWXRKDVmp

13:44:12

3

4,586.0000

XLON

07002070000197400-E0OcWXRKDXPL

13:44:52

9

4,586.0000

XLON

05002050000198061-E0OcWXRKDY7m

13:44:52

445

4,586.0000

XLON

05002050000198061-E0OcWXRKDY7o

13:45:23

239

4,584.0000

XLON

07002070000194474-E0OcWXRKDYWW

13:45:23

2

4,584.0000

XLON

07002070000195631-E0OcWXRKDYWY

13:45:23

82

4,584.0000

XLON

07002070000195631-E0OcWXRKDYWa

13:45:42

94

4,584.0000

BATE

08492084900215462-200011PR

13:48:08

20

4,586.0000

XLON

07002070000199980-E0OcWXRKDafn

13:48:08

390

4,586.0000

XLON

07002070000199980-E0OcWXRKDafq

13:52:05

306

4,586.0000

XLON

05002050000203044-E0OcWXRKDdUJ

13:53:13

4

4,586.0000

XLON

07002070000204342-E0OcWXRKDe79

13:53:13

34

4,586.0000

XLON

07002070000204342-E0OcWXRKDe7B

13:53:59

34

4,584.0000

AQXE

0841B74574

13:54:13

234

4,586.0000

XLON

07002070000205344-E0OcWXRKDfAo

13:54:52

235

4,586.0000

XLON

05002050000205865-E0OcWXRKDfYG

14:01:46

109

4,588.0000

XLON

07002070000209353-E0OcWXRKDkuz

14:01:46

106

4,588.0000

XLON

07002070000209353-E0OcWXRKDkv1

16:29:41

14

4,584.0000

AQXE

0841B151804

 

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 or visit 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.
 
END
 
 
POSSESFMIEISEIU