RNS Number : 7839C
Intertek Group PLC
31 March 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:

28 March 2025

Aggregate number of ordinary shares purchased:

50,661

Lowest price paid per share:

4,950.0000

Highest price paid per share:

5,015.0000

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

4,977.5281

 

The ordinary share purchases have been made in accordance with the authority granted by shareholders at the 2024 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 161,083,680 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 161,083,680. 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 309,447 ordinary shares for a total consideration of £15,343,981.85.

 

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

Aggregated volume

Lowest price per share

Highest price per share

London Stock Exchange

4,977.5281

50,661

4,950.0000

5,015.0000

 

 

Individual Transactions:

 

Transaction Date and Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

28-Mar-2025 08:01:32

325

4960.0000

XLON

07003070000002945-E0MVIlDOLh5J20250328

28-Mar-2025 08:01:32

298

4962.0000

XLON

07003070000003494-E0MVIlDOLh4x20250328

28-Mar-2025 08:01:33

217

4958.0000

XLON

05003050000003508-E0MVIlDOLh5q20250328

28-Mar-2025 08:06:55

92

4976.0000

XLON

07003070000004396-E0MVIlDOLtSt20250328

28-Mar-2025 08:06:55

110

4978.0000

XLON

05003050000004610-E0MVIlDOLtSV20250328

28-Mar-2025 08:06:55

81

4976.0000

XLON

07003070000004538-E0MVIlDOLtSx20250328

28-Mar-2025 08:06:56

23

4976.0000

XLON

07003070000004675-E0MVIlDOLtWt20250328

28-Mar-2025 08:06:56

64

4976.0000

XLON

07003070000004675-E0MVIlDOLtWr20250328

28-Mar-2025 08:07:58

84

4974.0000

XLON

07003070000004805-E0MVIlDOLv9b20250328

28-Mar-2025 08:09:49

78

4984.0000

XLON

07003070000005121-E0MVIlDOLzNX20250328

28-Mar-2025 08:09:49

103

4982.0000

XLON

07003070000005091-E0MVIlDOLzNp20250328

28-Mar-2025 08:09:49

92

4982.0000

XLON

05003050000005072-E0MVIlDOLzNr20250328

28-Mar-2025 08:09:50

64

4982.0000

XLON

07003070000005131-E0MVIlDOLzP620250328

28-Mar-2025 08:10:12

85

4986.0000

XLON

05003050000005201-E0MVIlDOM0Wt20250328

28-Mar-2025 08:11:24

105

4986.0000

XLON

07003070000005377-E0MVIlDOM3tA20250328

28-Mar-2025 08:14:58

96

4990.0000

XLON

05003050000005756-E0MVIlDOMBBD20250328

28-Mar-2025 08:14:58

97

4990.0000

XLON

07003070000005769-E0MVIlDOMBBB20250328

28-Mar-2025 08:15:00

59

4990.0000

XLON

07003070000005941-E0MVIlDOMBI720250328

28-Mar-2025 08:15:11

108

4986.0000

XLON

05003050000005928-E0MVIlDOMC4u20250328

28-Mar-2025 08:15:11

100

4986.0000

XLON

05003050000005651-E0MVIlDOMC4s20250328

28-Mar-2025 08:15:25

19

4986.0000

XLON

07003070000006077-E0MVIlDOMCj920250328

28-Mar-2025 08:15:25

100

4986.0000

XLON

07003070000006077-E0MVIlDOMCj720250328

28-Mar-2025 08:17:17

104

4990.0000

XLON

05003050000006345-E0MVIlDOMH4Y20250328

28-Mar-2025 08:17:19

109

4990.0000

XLON

07003070000006516-E0MVIlDOMH7j20250328

28-Mar-2025 08:17:30

87

4986.0000

XLON

07003070000006178-E0MVIlDOMHYy20250328

28-Mar-2025 08:18:41

64

4984.0000

XLON

05003050000006801-E0MVIlDOMK0i20250328

28-Mar-2025 08:18:41

23

4984.0000

XLON

05003050000006801-E0MVIlDOMK0e20250328

28-Mar-2025 08:18:41

32

4984.0000

XLON

05003050000006801-E0MVIlDOMK0q20250328

28-Mar-2025 08:18:41

34

4984.0000

XLON

05003050000006801-E0MVIlDOMK0o20250328

28-Mar-2025 08:18:41

72

4984.0000

XLON

05003050000006801-E0MVIlDOMK0m20250328

28-Mar-2025 08:18:41

39

4984.0000

XLON

05003050000006801-E0MVIlDOMK0k20250328

28-Mar-2025 08:18:41

15

4984.0000

XLON

05003050000006801-E0MVIlDOMK0g20250328

28-Mar-2025 08:21:04

127

4982.0000

XLON

07003070000007097-E0MVIlDOMOZS20250328

28-Mar-2025 08:22:01

43

4980.0000

XLON

05003050000007326-E0MVIlDOMPmN20250328

28-Mar-2025 08:23:41

132

4980.0000

XLON

05003050000007437-E0MVIlDOMRrx20250328

28-Mar-2025 08:23:41

98

4982.0000

XLON

05003050000007512-E0MVIlDOMRrd20250328

28-Mar-2025 08:23:41

7

4980.0000

XLON

05003050000007437-E0MVIlDOMRrt20250328

28-Mar-2025 08:24:17

4

4976.0000

XLON

05003050000007511-E0MVIlDOMSsh20250328

28-Mar-2025 08:24:17

97

4976.0000

XLON

05003050000007511-E0MVIlDOMSsj20250328

28-Mar-2025 08:25:26

143

4976.0000

XLON

05003050000007729-E0MVIlDOMUNA20250328

28-Mar-2025 08:27:09

109

4976.0000

XLON

05003050000007973-E0MVIlDOMX4o20250328

28-Mar-2025 08:28:01

27

4976.0000

XLON

07003070000008090-E0MVIlDOMYaq20250328

28-Mar-2025 08:28:01

50

4976.0000

XLON

07003070000008090-E0MVIlDOMYas20250328

28-Mar-2025 08:28:31

117

4972.0000

XLON

07003070000007688-E0MVIlDOMa0U20250328

28-Mar-2025 08:31:21

146

4974.0000

XLON

05003050000008718-E0MVIlDOMel320250328

28-Mar-2025 08:31:21

125

4972.0000

XLON

07003070000008507-E0MVIlDOMelM20250328

28-Mar-2025 08:32:02

142

4972.0000

XLON

07003070000008777-E0MVIlDOMgRE20250328

28-Mar-2025 08:40:44

148

4982.0000

XLON

05003050000009948-E0MVIlDOMuLw20250328

28-Mar-2025 08:43:01

122

4986.0000

XLON

05003050000010291-E0MVIlDOMxrb20250328

28-Mar-2025 08:43:49

166

4986.0000

XLON

05003050000010369-E0MVIlDOMyxk20250328

28-Mar-2025 08:44:30

132

4984.0000

XLON

05003050000010148-E0MVIlDOMzqF20250328

28-Mar-2025 08:45:21

125

4984.0000

XLON

07003070000010528-E0MVIlDON17h20250328

28-Mar-2025 08:47:17

121

4984.0000

XLON

07003070000010737-E0MVIlDON4lh20250328

28-Mar-2025 08:47:17

67

4984.0000

XLON

07003070000010737-E0MVIlDON4lf20250328

28-Mar-2025 08:48:41

9

4986.0000

XLON

05003050000011060-E0MVIlDON6gt20250328

28-Mar-2025 08:48:41

51

4986.0000

XLON

05003050000011060-E0MVIlDON6gr20250328

28-Mar-2025 08:48:41

23

4986.0000

XLON

05003050000011060-E0MVIlDON6gx20250328

28-Mar-2025 08:48:41

34

4986.0000

XLON

05003050000011060-E0MVIlDON6gp20250328

28-Mar-2025 08:48:41

20

4986.0000

XLON

05003050000011060-E0MVIlDON6gn20250328

28-Mar-2025 08:48:41

24

4986.0000

XLON

05003050000011060-E0MVIlDON6gv20250328

28-Mar-2025 08:50:21

64

4986.0000

XLON

05003050000011251-E0MVIlDON91s20250328

28-Mar-2025 08:50:21

42

4986.0000

XLON

05003050000011251-E0MVIlDON91u20250328

28-Mar-2025 08:52:01

156

4984.0000

XLON

07003070000011275-E0MVIlDONB5k20250328

28-Mar-2025 08:53:43

124

4984.0000

XLON

07003070000011423-E0MVIlDONCpF20250328

28-Mar-2025 08:55:21

33

4984.0000

XLON

05003050000011754-E0MVIlDONE1020250328

28-Mar-2025 08:55:53

102

4984.0000

XLON

05003050000011782-E0MVIlDONEl920250328

28-Mar-2025 09:00:04

72

4986.0000

XLON

07003070000011970-E0MVIlDONK2920250328

28-Mar-2025 09:00:04

177

4986.0000

XLON

07003070000011970-E0MVIlDONK2720250328

28-Mar-2025 09:02:10

128

4988.0000

XLON

07003070000012374-E0MVIlDONMtc20250328

28-Mar-2025 09:02:14

148

4986.0000

XLON

05003050000012412-E0MVIlDONMzi20250328

28-Mar-2025 09:04:35

134

4986.0000

XLON

07003070000012604-E0MVIlDONPhx20250328

28-Mar-2025 09:05:22

4

4986.0000

XLON

07003070000012814-E0MVIlDONQrR20250328

28-Mar-2025 09:06:00

126

4986.0000

XLON

07003070000012814-E0MVIlDONRUH20250328

28-Mar-2025 09:08:57

136

4986.0000

XLON

07003070000013085-E0MVIlDONUCZ20250328

28-Mar-2025 09:09:42

50

4986.0000

XLON

05003050000013397-E0MVIlDONVHG20250328

28-Mar-2025 09:10:21

74

4986.0000

XLON

05003050000013483-E0MVIlDONWE320250328

28-Mar-2025 09:14:03

116

4988.0000

XLON

05003050000013724-E0MVIlDONZsJ20250328

28-Mar-2025 09:15:11

116

4986.0000

XLON

07003070000013481-E0MVIlDONarX20250328

28-Mar-2025 09:15:22

32

4986.0000

XLON

05003050000013970-E0MVIlDONb2H20250328

28-Mar-2025 09:15:22

31

4986.0000

XLON

05003050000013970-E0MVIlDONb2L20250328

28-Mar-2025 09:15:22

81

4986.0000

XLON

05003050000013970-E0MVIlDONb2J20250328

28-Mar-2025 09:15:22

17

4986.0000

XLON

05003050000013970-E0MVIlDONb2N20250328

28-Mar-2025 09:17:02

50

4984.0000

XLON

05003050000014160-E0MVIlDONch520250328

28-Mar-2025 09:17:02

81

4984.0000

XLON

05003050000014160-E0MVIlDONch320250328

28-Mar-2025 09:17:02

34

4984.0000

XLON

05003050000014160-E0MVIlDONch720250328

28-Mar-2025 09:19:03

176

4982.0000

XLON

05003050000014338-E0MVIlDONeXW20250328

28-Mar-2025 09:19:03

10

4982.0000

XLON

05003050000014338-E0MVIlDONeXU20250328

28-Mar-2025 09:20:21

137

4982.0000

XLON

05003050000014496-E0MVIlDONfmW20250328

28-Mar-2025 09:20:30

98

4980.0000

XLON

07003070000014341-E0MVIlDONful20250328

28-Mar-2025 09:22:12

91

4980.0000

XLON

05003050000014698-E0MVIlDONhz520250328

28-Mar-2025 09:23:41

118

4980.0000

XLON

07003070000014775-E0MVIlDONkBF20250328

28-Mar-2025 09:25:05

116

4978.0000

XLON

07003070000014531-E0MVIlDONm3D20250328

28-Mar-2025 09:25:21

37

4978.0000

XLON

05003050000015142-E0MVIlDONmSd20250328

28-Mar-2025 09:25:21

81

4978.0000

XLON

05003050000015142-E0MVIlDONmSb20250328

28-Mar-2025 09:27:22

102

4976.0000

XLON

05003050000015342-E0MVIlDONoHT20250328

28-Mar-2025 09:28:41

31

4976.0000

XLON

07003070000015314-E0MVIlDONpTD20250328

28-Mar-2025 09:29:41

72

4976.0000

XLON

05003050000015607-E0MVIlDONqM920250328

28-Mar-2025 09:29:41

32

4976.0000

XLON

05003050000015607-E0MVIlDONqM720250328

28-Mar-2025 09:30:30

131

4974.0000

XLON

07003070000015510-E0MVIlDONreo20250328

28-Mar-2025 09:32:01

33

4972.0000

XLON

05003050000016000-E0MVIlDONtnD20250328

28-Mar-2025 09:32:01

55

4972.0000

XLON

05003050000016000-E0MVIlDONtnF20250328

28-Mar-2025 09:32:01

21

4972.0000

XLON

05003050000016000-E0MVIlDONtnB20250328

28-Mar-2025 09:33:41

44

4974.0000

XLON

05003050000016164-E0MVIlDONv2P20250328

28-Mar-2025 09:33:41

38

4974.0000

XLON

05003050000016164-E0MVIlDONv2E20250328

28-Mar-2025 09:34:14

75

4974.0000

XLON

05003050000016164-E0MVIlDONva320250328

28-Mar-2025 09:35:24

135

4974.0000

XLON

07003070000016132-E0MVIlDONx4f20250328

28-Mar-2025 09:36:00

27

4970.0000

XLON

05003050000015716-E0MVIlDONxos20250328

28-Mar-2025 09:36:00

74

4970.0000

XLON

05003050000015716-E0MVIlDONxoj20250328

28-Mar-2025 09:37:01

130

4970.0000

XLON

05003050000016532-E0MVIlDONyXv20250328

28-Mar-2025 09:37:20

140

4968.0000

XLON

07003070000016323-E0MVIlDONyr420250328

28-Mar-2025 09:39:36

129

4966.0000

XLON

05003050000016692-E0MVIlDOO1pQ20250328

28-Mar-2025 09:41:21

53

4970.0000

XLON

07003070000016823-E0MVIlDOO3x420250328

28-Mar-2025 09:41:21

47

4970.0000

XLON

07003070000016823-E0MVIlDOO3wz20250328

28-Mar-2025 09:42:01

92

4970.0000

XLON

05003050000017106-E0MVIlDOO4GY20250328

28-Mar-2025 09:42:01

31

4970.0000

XLON

05003050000017106-E0MVIlDOO4GW20250328

28-Mar-2025 09:42:55

110

4968.0000

XLON

07003070000016728-E0MVIlDOO4yY20250328

28-Mar-2025 09:44:41

130

4966.0000

XLON

05003050000017372-E0MVIlDOO6fI20250328

28-Mar-2025 09:44:49

130

4964.0000

XLON

05003050000017276-E0MVIlDOO6kk20250328

28-Mar-2025 09:45:55

105

4960.0000

XLON

05003050000017490-E0MVIlDOO96320250328

28-Mar-2025 09:46:48

81

4956.0000

XLON

07003070000017278-E0MVIlDOOAhy20250328

28-Mar-2025 09:48:01

46

4956.0000

XLON

05003050000017923-E0MVIlDOOCia20250328

28-Mar-2025 09:51:00

15

4956.0000

XLON

05003050000018197-E0MVIlDOOFmp20250328

28-Mar-2025 09:51:03

119

4956.0000

XLON

05003050000018197-E0MVIlDOOFyJ20250328

28-Mar-2025 09:51:05

124

4954.0000

XLON

07003070000017950-E0MVIlDOOG8X20250328

28-Mar-2025 09:52:53

95

4950.0000

XLON

05003050000018423-E0MVIlDOOIPQ20250328

28-Mar-2025 09:53:54

5

4954.0000

XLON

07003070000018399-E0MVIlDOOJOp20250328

28-Mar-2025 09:54:05

106

4954.0000

XLON

07003070000018399-E0MVIlDOOJXk20250328

28-Mar-2025 10:01:21

137

4956.0000

XLON

05003050000019373-E0MVIlDOOPDo20250328

28-Mar-2025 10:01:40

118

4954.0000

XLON

07003070000019020-E0MVIlDOOPUg20250328

28-Mar-2025 10:01:40

9

4954.0000

XLON

07003070000019020-E0MVIlDOOPUe20250328

28-Mar-2025 10:03:45

186

4954.0000

XLON

05003050000019617-E0MVIlDOORQq20250328

28-Mar-2025 10:05:50

106

4952.0000

XLON

05003050000019265-E0MVIlDOOTfQ20250328

28-Mar-2025 10:07:55

11

4952.0000

XLON

07003070000019692-E0MVIlDOOVO720250328

28-Mar-2025 10:07:55

138

4952.0000

XLON

07003070000019692-E0MVIlDOOVO920250328

28-Mar-2025 10:08:42

140

4950.0000

XLON

07003070000019883-E0MVIlDOOWPX20250328

28-Mar-2025 10:13:08

196

4960.0000

XLON

07003070000020430-E0MVIlDOObPj20250328

28-Mar-2025 10:13:40

116

4956.0000

XLON

05003050000020490-E0MVIlDOOc5A20250328

28-Mar-2025 10:13:40

105

4958.0000

XLON

07003070000020241-E0MVIlDOOc4q20250328

28-Mar-2025 10:14:41

23

4956.0000

XLON

07003070000020580-E0MVIlDOOcx220250328

28-Mar-2025 10:14:41

69

4956.0000

XLON

07003070000020580-E0MVIlDOOcx520250328

28-Mar-2025 10:15:34

130

4956.0000

XLON

05003050000020910-E0MVIlDOOdkK20250328

28-Mar-2025 10:21:02

101

4962.0000

XLON

05003050000021365-E0MVIlDOOj5z20250328

28-Mar-2025 10:22:02

63

4962.0000

XLON

05003050000021459-E0MVIlDOOkJb20250328

28-Mar-2025 10:22:02

81

4962.0000

XLON

05003050000021459-E0MVIlDOOkJZ20250328

28-Mar-2025 10:24:49

182

4962.0000

XLON

07003070000021327-E0MVIlDOOn3220250328

28-Mar-2025 10:30:31

32

4966.0000

XLON

05003050000022137-E0MVIlDOOsgO20250328

28-Mar-2025 10:30:31

92

4966.0000

XLON

05003050000022137-E0MVIlDOOsgM20250328

28-Mar-2025 10:34:45

162

4968.0000

XLON

05003050000022509-E0MVIlDOOx7r20250328

28-Mar-2025 10:39:05

210

4972.0000

XLON

07003070000022635-E0MVIlDOP1Sc20250328

28-Mar-2025 10:39:22

62

4970.0000

XLON

07003070000022454-E0MVIlDOP1ie20250328

28-Mar-2025 10:39:22

103

4970.0000

XLON

07003070000022454-E0MVIlDOP1iZ20250328

28-Mar-2025 10:40:50

90

4972.0000

XLON

05003050000023032-E0MVIlDOP2yN20250328

28-Mar-2025 10:40:50

27

4972.0000

XLON

05003050000023032-E0MVIlDOP2yP20250328

28-Mar-2025 10:44:55

75

4972.0000

XLON

07003070000022918-E0MVIlDOP5zG20250328

28-Mar-2025 10:44:55

51

4972.0000

XLON

07003070000022918-E0MVIlDOP5zK20250328

28-Mar-2025 10:46:17

181

4972.0000

XLON

05003050000023465-E0MVIlDOP7PA20250328

28-Mar-2025 10:46:17

5

4972.0000

XLON

05003050000023465-E0MVIlDOP7P820250328

28-Mar-2025 10:47:01

81

4972.0000

XLON

07003070000023347-E0MVIlDOP80A20250328

28-Mar-2025 10:47:01

34

4972.0000

XLON

07003070000023347-E0MVIlDOP80820250328

28-Mar-2025 10:47:01

30

4972.0000

XLON

07003070000023347-E0MVIlDOP80C20250328

28-Mar-2025 10:49:51

152

4972.0000

XLON

07003070000023506-E0MVIlDOPAae20250328

28-Mar-2025 10:50:56

99

4972.0000

XLON

05003050000023925-E0MVIlDOPBSM20250328

28-Mar-2025 10:51:10

99

4970.0000

XLON

07003070000023613-E0MVIlDOPBaE20250328

28-Mar-2025 10:54:19

81

4972.0000

XLON

05003050000024222-E0MVIlDOPEVV20250328

28-Mar-2025 10:54:43

23

4970.0000

XLON

07003070000023776-E0MVIlDOPEt920250328

28-Mar-2025 10:58:40

72

4972.0000

XLON

07003070000024302-E0MVIlDOPHy020250328

28-Mar-2025 10:58:40

126

4972.0000

XLON

07003070000024302-E0MVIlDOPHxy20250328

28-Mar-2025 10:58:41

16

4972.0000

XLON

05003050000024651-E0MVIlDOPHye20250328

28-Mar-2025 10:58:44

66

4972.0000

XLON

05003050000024651-E0MVIlDOPHzc20250328

28-Mar-2025 10:58:45

76

4972.0000

XLON

05003050000024651-E0MVIlDOPI1K20250328

28-Mar-2025 10:59:42

82

4970.0000

XLON

07003070000024186-E0MVIlDOPJCp20250328

28-Mar-2025 10:59:42

74

4970.0000

XLON

07003070000023776-E0MVIlDOPJCl20250328

28-Mar-2025 11:03:35

71

4970.0000

XLON

07003070000024561-E0MVIlDOPN6a20250328

28-Mar-2025 11:03:35

43

4970.0000

XLON

07003070000024561-E0MVIlDOPN6c20250328

28-Mar-2025 11:03:42

37

4970.0000

XLON

07003070000024848-E0MVIlDOPNOj20250328

28-Mar-2025 11:05:15

54

4970.0000

XLON

07003070000024862-E0MVIlDOPOVq20250328

28-Mar-2025 11:05:15

65

4970.0000

XLON

07003070000024862-E0MVIlDOPOVn20250328

28-Mar-2025 11:05:22

5

4970.0000

XLON

05003050000025306-E0MVIlDOPOcI20250328

28-Mar-2025 11:05:34

158

4970.0000

XLON

05003050000025306-E0MVIlDOPOlZ20250328

28-Mar-2025 11:07:02

22

4970.0000

XLON

07003070000025095-E0MVIlDOPQDe20250328

28-Mar-2025 11:07:02

6

4970.0000

XLON

07003070000025095-E0MVIlDOPQDc20250328

28-Mar-2025 11:08:05

87

4970.0000

XLON

07003070000025144-E0MVIlDOPQwy20250328

28-Mar-2025 11:08:05

72

4970.0000

XLON

07003070000025144-E0MVIlDOPQww20250328

28-Mar-2025 11:08:42

101

4970.0000

XLON

05003050000025532-E0MVIlDOPRC920250328

28-Mar-2025 11:08:42

9

4970.0000

XLON

05003050000025532-E0MVIlDOPRCF20250328

28-Mar-2025 11:08:42

27

4970.0000

XLON

05003050000025532-E0MVIlDOPRCD20250328

28-Mar-2025 11:08:42

28

4970.0000

XLON

05003050000025532-E0MVIlDOPRCB20250328

28-Mar-2025 11:09:11

19

4968.0000

XLON

05003050000024886-E0MVIlDOPRYN20250328

28-Mar-2025 11:09:11

86

4968.0000

XLON

05003050000024886-E0MVIlDOPRYH20250328

28-Mar-2025 11:10:21

28

4968.0000

XLON

05003050000025663-E0MVIlDOPSYe20250328

28-Mar-2025 11:18:25

200

4972.0000

XLON

05003050000026463-E0MVIlDOPZqC20250328

28-Mar-2025 11:20:42

112

4972.0000

XLON

05003050000026633-E0MVIlDOPc9h20250328

28-Mar-2025 11:22:01

30

4972.0000

XLON

05003050000026756-E0MVIlDOPdCg20250328

28-Mar-2025 11:22:01

85

4972.0000

XLON

05003050000026756-E0MVIlDOPdCe20250328

28-Mar-2025 11:22:01

14

4972.0000

XLON

05003050000026756-E0MVIlDOPdCi20250328

28-Mar-2025 11:23:41

15

4972.0000

XLON

07003070000026501-E0MVIlDOPeJF20250328

28-Mar-2025 11:23:41

137

4972.0000

XLON

07003070000026501-E0MVIlDOPeJH20250328

28-Mar-2025 11:28:01

101

4974.0000

XLON

05003050000027248-E0MVIlDOPiUW20250328

28-Mar-2025 11:28:01

33

4974.0000

XLON

05003050000027248-E0MVIlDOPiUU20250328

28-Mar-2025 11:28:41

101

4974.0000

XLON

07003070000026928-E0MVIlDOPix020250328

28-Mar-2025 11:28:41

31

4974.0000

XLON

07003070000026928-E0MVIlDOPiwy20250328

28-Mar-2025 11:28:41

40

4974.0000

XLON

07003070000026928-E0MVIlDOPix220250328

28-Mar-2025 11:30:21

41

4974.0000

XLON

05003050000027472-E0MVIlDOPkEm20250328

28-Mar-2025 11:32:01

96

4972.0000

XLON

05003050000027607-E0MVIlDOPlqE20250328

28-Mar-2025 11:32:01

29

4972.0000

XLON

05003050000027607-E0MVIlDOPlqG20250328

28-Mar-2025 11:33:41

33

4972.0000

XLON

07003070000027360-E0MVIlDOPn3820250328

28-Mar-2025 11:33:41

33

4972.0000

XLON

07003070000027360-E0MVIlDOPn3620250328

28-Mar-2025 11:33:43

84

4970.0000

XLON

07003070000027086-E0MVIlDOPn6b20250328

28-Mar-2025 11:36:51

138

4966.0000

XLON

05003050000027881-E0MVIlDOPozL20250328

28-Mar-2025 11:37:01

98

4966.0000

XLON

05003050000028014-E0MVIlDOPp5t20250328

28-Mar-2025 11:37:01

8

4966.0000

XLON

05003050000028014-E0MVIlDOPp5r20250328

28-Mar-2025 11:42:08

10

4970.0000

XLON

07003070000028155-E0MVIlDOPtUt20250328

28-Mar-2025 11:42:08

107

4970.0000

XLON

07003070000028155-E0MVIlDOPtVI20250328

28-Mar-2025 11:46:22

75

4972.0000

XLON

05003050000028982-E0MVIlDOPxtU20250328

28-Mar-2025 11:46:22

139

4972.0000

XLON

05003050000028982-E0MVIlDOPxtX20250328

28-Mar-2025 11:48:02

59

4972.0000

XLON

07003070000028715-E0MVIlDOPzH620250328

28-Mar-2025 11:48:02

126

4972.0000

XLON

07003070000028715-E0MVIlDOPzH420250328

28-Mar-2025 11:48:28

123

4970.0000

XLON

05003050000028719-E0MVIlDOPzcW20250328

28-Mar-2025 11:49:42

70

4970.0000

XLON

05003050000029250-E0MVIlDOQ0hX20250328

28-Mar-2025 11:49:42

41

4970.0000

XLON

05003050000029250-E0MVIlDOQ0hZ20250328

28-Mar-2025 11:49:42

97

4968.0000

XLON

05003050000028416-E0MVIlDOQ0hl20250328

28-Mar-2025 11:49:50

97

4966.0000

XLON

07003070000028022-E0MVIlDOQ0pD20250328

28-Mar-2025 11:51:00

141

4966.0000

XLON

07003070000028906-E0MVIlDOQ1sK20250328

28-Mar-2025 11:53:02

13

4964.0000

XLON

07003070000029164-E0MVIlDOQ3My20250328

28-Mar-2025 11:53:02

94

4964.0000

XLON

07003070000029164-E0MVIlDOQ3Mw20250328

28-Mar-2025 11:58:42

64

4966.0000

XLON

07003070000029664-E0MVIlDOQ7c820250328

28-Mar-2025 12:03:40

128

4972.0000

XLON

07003070000030111-E0MVIlDOQC7d20250328

28-Mar-2025 12:03:40

16

4972.0000

XLON

07003070000030111-E0MVIlDOQC7g20250328

28-Mar-2025 12:04:24

149

4974.0000

XLON

07003070000030151-E0MVIlDOQCvy20250328

28-Mar-2025 12:05:59

66

4974.0000

XLON

05003050000030685-E0MVIlDOQECl20250328

28-Mar-2025 12:10:40

115

4978.0000

XLON

05003050000031058-E0MVIlDOQHOc20250328

28-Mar-2025 12:11:04

107

4976.0000

XLON

07003070000030667-E0MVIlDOQHqd20250328

28-Mar-2025 12:12:01

85

4976.0000

XLON

05003050000031236-E0MVIlDOQIsS20250328

28-Mar-2025 12:13:41

19

4976.0000

XLON

07003070000030999-E0MVIlDOQK6G20250328

28-Mar-2025 12:13:41

71

4976.0000

XLON

07003070000030999-E0MVIlDOQK6E20250328

28-Mar-2025 12:15:21

83

4976.0000

XLON

05003050000031535-E0MVIlDOQLoy20250328

28-Mar-2025 12:15:21

28

4976.0000

XLON

05003050000031535-E0MVIlDOQLow20250328

28-Mar-2025 12:17:01

34

4976.0000

XLON

05003050000031656-E0MVIlDOQN1C20250328

28-Mar-2025 12:17:01

84

4976.0000

XLON

05003050000031656-E0MVIlDOQN1A20250328

28-Mar-2025 12:18:37

78

4972.0000

XLON

07003070000030853-E0MVIlDOQOE120250328

28-Mar-2025 12:18:41

29

4972.0000

XLON

07003070000031388-E0MVIlDOQOJl20250328

28-Mar-2025 12:20:02

19

4970.0000

XLON

07003070000031481-E0MVIlDOQPVV20250328

28-Mar-2025 12:20:02

33

4970.0000

XLON

07003070000031481-E0MVIlDOQPVT20250328

28-Mar-2025 12:20:03

52

4968.0000

XLON

05003050000031800-E0MVIlDOQPXE20250328

28-Mar-2025 12:20:21

7

4968.0000

XLON

07003070000031505-E0MVIlDOQPjP20250328

28-Mar-2025 12:20:21

71

4968.0000

XLON

07003070000031505-E0MVIlDOQPjN20250328

28-Mar-2025 12:20:21

43

4968.0000

XLON

07003070000031505-E0MVIlDOQPjR20250328

28-Mar-2025 12:21:22

26

4964.0000

XLON

05003050000031885-E0MVIlDOQQUu20250328

28-Mar-2025 12:21:22

114

4964.0000

XLON

05003050000031885-E0MVIlDOQQUw20250328

28-Mar-2025 12:22:02

9

4964.0000

XLON

05003050000031994-E0MVIlDOQQrs20250328

28-Mar-2025 12:22:22

99

4964.0000

XLON

05003050000031994-E0MVIlDOQRKY20250328

28-Mar-2025 12:22:32

78

4962.0000

XLON

07003070000031621-E0MVIlDOQRR120250328

28-Mar-2025 12:22:32

1

4962.0000

XLON

07003070000031621-E0MVIlDOQRR320250328

28-Mar-2025 12:25:13

79

4964.0000

XLON

07003070000031751-E0MVIlDOQTYw20250328

28-Mar-2025 12:26:27

89

4964.0000

XLON

05003050000032321-E0MVIlDOQUWH20250328

28-Mar-2025 12:27:02

28

4964.0000

XLON

05003050000032368-E0MVIlDOQV0C20250328

28-Mar-2025 12:27:02

53

4964.0000

XLON

05003050000032368-E0MVIlDOQV0E20250328

28-Mar-2025 12:27:02

32

4964.0000

XLON

05003050000032368-E0MVIlDOQV0A20250328

28-Mar-2025 12:28:42

29

4964.0000

XLON

05003050000032466-E0MVIlDOQW6C20250328

28-Mar-2025 12:28:42

40

4964.0000

XLON

05003050000032466-E0MVIlDOQW6820250328

28-Mar-2025 12:28:42

33

4964.0000

XLON

05003050000032466-E0MVIlDOQW6A20250328

28-Mar-2025 12:29:00

49

4962.0000

XLON

07003070000031732-E0MVIlDOQWHK20250328

28-Mar-2025 12:29:00

37

4962.0000

XLON

07003070000031732-E0MVIlDOQWHH20250328

28-Mar-2025 12:31:39

93

4964.0000

XLON

05003050000032673-E0MVIlDOQZHd20250328

28-Mar-2025 12:31:39

121

4964.0000

XLON

07003070000032296-E0MVIlDOQZHb20250328

28-Mar-2025 12:32:01

23

4962.0000

XLON

05003050000032973-E0MVIlDOQa2N20250328

28-Mar-2025 12:32:01

58

4962.0000

XLON

05003050000032973-E0MVIlDOQa2P20250328

28-Mar-2025 12:34:07

96

4964.0000

XLON

05003050000033150-E0MVIlDOQcoe20250328

28-Mar-2025 12:34:27

88

4962.0000

XLON

07003070000032713-E0MVIlDOQdPu20250328

28-Mar-2025 12:36:54

116

4962.0000

XLON

05003050000033334-E0MVIlDOQgc020250328

28-Mar-2025 12:37:48

90

4962.0000

XLON

07003070000033152-E0MVIlDOQhXX20250328

28-Mar-2025 12:37:48

11

4962.0000

XLON

05003050000033334-E0MVIlDOQhXV20250328

28-Mar-2025 12:40:07

88

4962.0000

XLON

05003050000033722-E0MVIlDOQkqB20250328

28-Mar-2025 12:40:07

72

4962.0000

XLON

05003050000033722-E0MVIlDOQkqD20250328

28-Mar-2025 12:42:02

74

4962.0000

XLON

07003070000033520-E0MVIlDOQmZp20250328

28-Mar-2025 12:47:00

284

4966.0000

XLON

05003050000034525-E0MVIlDOQr4P20250328

28-Mar-2025 12:47:01

80

4966.0000

XLON

07003070000034245-E0MVIlDOQr8r20250328

28-Mar-2025 12:47:12

202

4964.0000

XLON

07003070000033896-E0MVIlDOQrMX20250328

28-Mar-2025 12:47:47

140

4962.0000

XLON

05003050000034242-E0MVIlDOQsMz20250328

28-Mar-2025 12:49:24

122

4962.0000

XLON

05003050000034834-E0MVIlDOQuPI20250328

28-Mar-2025 12:49:24

24

4962.0000

XLON

05003050000034834-E0MVIlDOQuPK20250328

28-Mar-2025 12:53:01

96

4964.0000

XLON

07003070000034730-E0MVIlDOQxpi20250328

28-Mar-2025 12:53:01

107

4964.0000

XLON

07003070000034705-E0MVIlDOQxpg20250328

28-Mar-2025 12:53:34

107

4960.0000

XLON

05003050000034967-E0MVIlDOQySP20250328

28-Mar-2025 12:55:08

111

4964.0000

XLON

07003070000035065-E0MVIlDOQzvK20250328

28-Mar-2025 12:55:08

39

4964.0000

XLON

07003070000035065-E0MVIlDOQzvI20250328

28-Mar-2025 12:56:33

155

4964.0000

XLON

07003070000035088-E0MVIlDOR1P520250328

28-Mar-2025 12:57:02

109

4964.0000

XLON

05003050000035655-E0MVIlDOR1rA20250328

28-Mar-2025 12:58:14

112

4962.0000

XLON

07003070000034970-E0MVIlDOR2si20250328

28-Mar-2025 12:59:55

47

4962.0000

XLON

05003050000035799-E0MVIlDOR46o20250328

28-Mar-2025 12:59:55

67

4962.0000

XLON

05003050000035799-E0MVIlDOR46s20250328

28-Mar-2025 13:02:33

20

4960.0000

XLON

07003070000035869-E0MVIlDOR87H20250328

28-Mar-2025 13:02:33

32

4960.0000

XLON

07003070000035869-E0MVIlDOR87M20250328

28-Mar-2025 13:02:33

109

4960.0000

XLON

05003050000036023-E0MVIlDOR87F20250328

28-Mar-2025 13:04:42

95

4960.0000

XLON

07003070000036167-E0MVIlDORA8820250328

28-Mar-2025 13:04:42

57

4960.0000

XLON

07003070000036167-E0MVIlDORA8620250328

28-Mar-2025 13:05:36

62

4962.0000

XLON

07003070000036269-E0MVIlDORB8f20250328

28-Mar-2025 13:05:36

124

4962.0000

XLON

07003070000036269-E0MVIlDORB8d20250328

28-Mar-2025 13:08:03

49

4964.0000

XLON

05003050000036878-E0MVIlDOREEs20250328

28-Mar-2025 13:08:03

132

4964.0000

XLON

05003050000036878-E0MVIlDOREEq20250328

28-Mar-2025 13:08:46

146

4964.0000

XLON

05003050000037001-E0MVIlDORKII20250328

28-Mar-2025 13:10:21

56

4962.0000

XLON

07003070000037116-E0MVIlDORPl120250328

28-Mar-2025 13:10:21

83

4962.0000

XLON

07003070000037116-E0MVIlDORPl320250328

28-Mar-2025 13:12:14

156

4964.0000

XLON

07003070000037341-E0MVIlDORTZo20250328

28-Mar-2025 13:13:41

32

4964.0000

XLON

07003070000037481-E0MVIlDORVu720250328

28-Mar-2025 13:13:41

32

4964.0000

XLON

07003070000037481-E0MVIlDORVu520250328

28-Mar-2025 13:13:41

42

4964.0000

XLON

07003070000037481-E0MVIlDORVu920250328

28-Mar-2025 13:15:21

31

4964.0000

XLON

05003050000038023-E0MVIlDORYJQ20250328

28-Mar-2025 13:15:21

139

4964.0000

XLON

05003050000038023-E0MVIlDORYJS20250328

28-Mar-2025 13:20:25

155

4974.0000

XLON

05003050000038574-E0MVIlDORgzD20250328

28-Mar-2025 13:22:02

12

4974.0000

XLON

07003070000038414-E0MVIlDORjA620250328

28-Mar-2025 13:22:02

24

4974.0000

XLON

07003070000038414-E0MVIlDORjA420250328

28-Mar-2025 13:22:02

123

4974.0000

XLON

07003070000038414-E0MVIlDORjA220250328

28-Mar-2025 13:25:21

104

4976.0000

XLON

05003050000039062-E0MVIlDORn1T20250328

28-Mar-2025 13:25:21

29

4976.0000

XLON

05003050000039062-E0MVIlDORn1V20250328

28-Mar-2025 13:25:21

27

4976.0000

XLON

05003050000039062-E0MVIlDORn1R20250328

28-Mar-2025 13:26:17

114

4974.0000

XLON

07003070000038545-E0MVIlDORo5520250328

28-Mar-2025 13:26:17

28

4974.0000

XLON

07003070000038545-E0MVIlDORo5220250328

28-Mar-2025 13:27:02

10

4974.0000

XLON

05003050000039235-E0MVIlDORolB20250328

28-Mar-2025 13:29:43

197

4974.0000

XLON

07003070000039206-E0MVIlDORrgI20250328

28-Mar-2025 13:31:46

285

4976.0000

XLON

07003070000039631-E0MVIlDORxkB20250328

28-Mar-2025 13:31:47

238

4974.0000

XLON

07003070000039421-E0MVIlDORxla20250328

28-Mar-2025 13:33:25

244

4976.0000

XLON

07003070000039981-E0MVIlDOS1jr20250328

28-Mar-2025 13:33:25

343

4974.0000

XLON

07003070000039771-E0MVIlDOS1lz20250328

28-Mar-2025 13:33:28

95

4972.0000

XLON

07003070000039979-E0MVIlDOS1yT20250328

28-Mar-2025 13:35:47

178

4972.0000

XLON

05003050000040486-E0MVIlDOS66T20250328

28-Mar-2025 13:39:17

34

4980.0000

XLON

07003070000040989-E0MVIlDOSCC620250328

28-Mar-2025 13:39:45

251

4982.0000

XLON

07003070000040998-E0MVIlDOSCxG20250328

28-Mar-2025 13:40:55

218

4984.0000

XLON

05003050000041525-E0MVIlDOSEjt20250328

28-Mar-2025 13:41:08

106

4982.0000

XLON

07003070000041185-E0MVIlDOSFEd20250328

28-Mar-2025 13:41:08

96

4982.0000

XLON

07003070000041185-E0MVIlDOSFEb20250328

28-Mar-2025 13:42:02

95

4980.0000

XLON

07003070000041539-E0MVIlDOSH2J20250328

28-Mar-2025 13:43:22

60

4978.0000

XLON

07003070000041706-E0MVIlDOSJHt20250328

28-Mar-2025 13:44:05

197

4976.0000

XLON

05003050000041892-E0MVIlDOSKYT20250328

28-Mar-2025 13:44:29

83

4972.0000

XLON

07003070000041342-E0MVIlDOSLd420250328

28-Mar-2025 13:44:29

27

4972.0000

XLON

07003070000041342-E0MVIlDOSLdA20250328

28-Mar-2025 13:45:10

166

4968.0000

XLON

05003050000042169-E0MVIlDOSNIy20250328

28-Mar-2025 13:47:24

4

4968.0000

XLON

05003050000042573-E0MVIlDOSQgj20250328

28-Mar-2025 13:47:57

78

4968.0000

XLON

05003050000042573-E0MVIlDOSRVZ20250328

28-Mar-2025 13:47:57

70

4968.0000

XLON

05003050000042573-E0MVIlDOSRVX20250328

28-Mar-2025 13:50:23

191

4974.0000

XLON

05003050000043332-E0MVIlDOSUsy20250328

28-Mar-2025 13:52:46

239

4976.0000

XLON

07003070000043248-E0MVIlDOSZZQ20250328

28-Mar-2025 13:55:10

210

4972.0000

XLON

07003070000042969-E0MVIlDOSdeB20250328

28-Mar-2025 13:55:22

34

4972.0000

XLON

05003050000044101-E0MVIlDOSe0720250328

28-Mar-2025 13:55:22

32

4972.0000

XLON

05003050000044101-E0MVIlDOSe0920250328

28-Mar-2025 13:55:22

29

4972.0000

XLON

05003050000044101-E0MVIlDOSe0520250328

28-Mar-2025 13:59:18

240

4972.0000

XLON

07003070000043876-E0MVIlDOSjEv20250328

28-Mar-2025 13:59:19

189

4972.0000

XLON

05003050000044711-E0MVIlDOSjGy20250328

28-Mar-2025 14:00:00

75

4972.0000

XLON

05003050000044711-E0MVIlDOSk6G20250328

28-Mar-2025 14:00:00

68

4970.0000

XLON

05003050000043612-E0MVIlDOSkKh20250328

28-Mar-2025 14:00:00

159

4970.0000

XLON

05003050000043333-E0MVIlDOSkKf20250328

28-Mar-2025 14:00:00

13

4970.0000

XLON

05003050000043333-E0MVIlDOSkKd20250328

28-Mar-2025 14:01:02

232

4974.0000

XLON

07003070000044661-E0MVIlDOSmCm20250328

28-Mar-2025 14:01:02

233

4972.0000

XLON

07003070000044631-E0MVIlDOSmEx20250328

28-Mar-2025 14:04:41

19

4974.0000

XLON

07003070000045384-E0MVIlDOSsLa20250328

28-Mar-2025 14:04:41

226

4974.0000

XLON

07003070000045384-E0MVIlDOSsLc20250328

28-Mar-2025 14:04:42

83

4972.0000

XLON

05003050000045584-E0MVIlDOSsNG20250328

28-Mar-2025 14:04:42

153

4972.0000

XLON

07003070000045084-E0MVIlDOSsNE20250328

28-Mar-2025 14:07:05

229

4972.0000

XLON

05003050000046173-E0MVIlDOSwec20250328

28-Mar-2025 14:08:18

249

4970.0000

XLON

07003070000044964-E0MVIlDOSzJz20250328

28-Mar-2025 14:09:00

26

4970.0000

XLON

05003050000046587-E0MVIlDOT0eK20250328

28-Mar-2025 14:09:02

197

4970.0000

XLON

05003050000046587-E0MVIlDOT0k520250328

28-Mar-2025 14:11:06

88

4972.0000

XLON

05003050000047040-E0MVIlDOT4vo20250328

28-Mar-2025 14:11:06

66

4972.0000

XLON

05003050000047040-E0MVIlDOT4vq20250328

28-Mar-2025 14:11:06

30

4972.0000

XLON

05003050000047040-E0MVIlDOT4vs20250328

28-Mar-2025 14:12:10

202

4974.0000

XLON

07003070000046798-E0MVIlDOT6nF20250328

28-Mar-2025 14:15:22

72

4974.0000

XLON

07003070000047447-E0MVIlDOTCwi20250328

28-Mar-2025 14:15:22

99

4974.0000

XLON

07003070000047447-E0MVIlDOTCwk20250328

28-Mar-2025 14:15:22

178

4974.0000

XLON

07003070000047447-E0MVIlDOTCwm20250328

28-Mar-2025 14:16:35

293

4972.0000

XLON

07003070000046858-E0MVIlDOTFI320250328

28-Mar-2025 14:16:39

63

4970.0000

XLON

05003050000047633-E0MVIlDOTFRE20250328

28-Mar-2025 14:17:02

44

4970.0000

XLON

05003050000048181-E0MVIlDOTG3d20250328

28-Mar-2025 14:17:02

6

4970.0000

XLON

05003050000048181-E0MVIlDOTG3h20250328

28-Mar-2025 14:17:02

71

4970.0000

XLON

05003050000048181-E0MVIlDOTG3j20250328

28-Mar-2025 14:17:02

130

4970.0000

XLON

05003050000048181-E0MVIlDOTG3f20250328

28-Mar-2025 14:17:10

125

4968.0000

XLON

07003070000047071-E0MVIlDOTGOH20250328

28-Mar-2025 14:17:25

56

4966.0000

XLON

07003070000047683-E0MVIlDOTHBc20250328

28-Mar-2025 14:19:33

253

4964.0000

XLON

07003070000048184-E0MVIlDOTLZf20250328

28-Mar-2025 14:20:36

260

4964.0000

XLON

07003070000048529-E0MVIlDOTNjT20250328

28-Mar-2025 14:20:36

152

4964.0000

XLON

05003050000048905-E0MVIlDOTNjV20250328

28-Mar-2025 14:20:48

44

4964.0000

XLON

05003050000048905-E0MVIlDOTOH120250328

28-Mar-2025 14:20:48

27

4964.0000

XLON

05003050000048905-E0MVIlDOTOH420250328

28-Mar-2025 14:26:01

318

4982.0000

XLON

05003050000049645-E0MVIlDOTXTX20250328

28-Mar-2025 14:26:09

167

4980.0000

XLON

07003070000049149-E0MVIlDOTXkI20250328

28-Mar-2025 14:26:09

52

4980.0000

XLON

05003050000049570-E0MVIlDOTXkK20250328

28-Mar-2025 14:26:24

142

4978.0000

XLON

05003050000049832-E0MVIlDOTYAj20250328

28-Mar-2025 14:27:02

90

4978.0000

XLON

07003070000049691-E0MVIlDOTZQ020250328

28-Mar-2025 14:27:02

68

4978.0000

XLON

07003070000049691-E0MVIlDOTZQ620250328

28-Mar-2025 14:27:02

27

4978.0000

XLON

07003070000049691-E0MVIlDOTZQ220250328

28-Mar-2025 14:27:02

11

4978.0000

XLON

07003070000049691-E0MVIlDOTZPy20250328

28-Mar-2025 14:27:02

34

4978.0000

XLON

07003070000049691-E0MVIlDOTZQ420250328

28-Mar-2025 14:28:30

272

4976.0000

XLON

05003050000050104-E0MVIlDOTbsm20250328

28-Mar-2025 14:29:52

204

4976.0000

XLON

05003050000050400-E0MVIlDOTe6520250328

28-Mar-2025 14:29:52

196

4976.0000

XLON

07003070000049982-E0MVIlDOTe6720250328

28-Mar-2025 14:29:52

63

4976.0000

XLON

05003050000050400-E0MVIlDOTe5w20250328

28-Mar-2025 14:30:21

163

4978.0000

XLON

07003070000050293-E0MVIlDOTfWe20250328

28-Mar-2025 14:30:21

109

4978.0000

XLON

07003070000050293-E0MVIlDOTfWg20250328

28-Mar-2025 14:30:50

157

4976.0000

XLON

05003050000050714-E0MVIlDOTgZi20250328

28-Mar-2025 14:30:50

42

4976.0000

XLON

05003050000050714-E0MVIlDOTgZf20250328

28-Mar-2025 14:32:58

79

4976.0000

XLON

05003050000051101-E0MVIlDOTkmQ20250328

28-Mar-2025 14:33:00

39

4976.0000

XLON

05003050000051101-E0MVIlDOTksI20250328

28-Mar-2025 14:33:00

82

4976.0000

XLON

05003050000051101-E0MVIlDOTksF20250328

28-Mar-2025 14:33:41

19

4976.0000

XLON

07003070000050946-E0MVIlDOTmZB20250328

28-Mar-2025 14:33:41

42

4976.0000

XLON

07003070000050946-E0MVIlDOTmZ920250328

28-Mar-2025 14:33:41

14

4976.0000

XLON

07003070000050946-E0MVIlDOTmZD20250328

28-Mar-2025 14:33:41

14

4976.0000

XLON

07003070000050946-E0MVIlDOTmZF20250328

28-Mar-2025 14:33:41

9

4976.0000

XLON

07003070000050946-E0MVIlDOTmZ520250328

28-Mar-2025 14:33:41

84

4976.0000

XLON

07003070000050946-E0MVIlDOTmZH20250328

28-Mar-2025 14:33:41

51

4976.0000

XLON

07003070000050946-E0MVIlDOTmZ720250328

28-Mar-2025 14:34:09

169

4974.0000

XLON

05003050000051094-E0MVIlDOTnXR20250328

28-Mar-2025 14:35:21

29

4974.0000

XLON

07003070000051364-E0MVIlDOTrKp20250328

28-Mar-2025 14:35:21

75

4974.0000

XLON

07003070000051364-E0MVIlDOTrKv20250328

28-Mar-2025 14:35:21

35

4974.0000

XLON

07003070000051364-E0MVIlDOTrKr20250328

28-Mar-2025 14:35:21

34

4974.0000

XLON

07003070000051364-E0MVIlDOTrKt20250328

28-Mar-2025 14:36:44

42

4972.0000

XLON

05003050000051807-E0MVIlDOTtzV20250328

28-Mar-2025 14:36:44

131

4972.0000

XLON

05003050000051807-E0MVIlDOTtzR20250328

28-Mar-2025 14:37:01

32

4972.0000

XLON

05003050000052097-E0MVIlDOTugP20250328

28-Mar-2025 14:37:01

39

4972.0000

XLON

05003050000052097-E0MVIlDOTugN20250328

28-Mar-2025 14:37:01

56

4970.0000

XLON

07003070000051663-E0MVIlDOTuhU20250328

28-Mar-2025 14:37:01

150

4970.0000

XLON

07003070000051663-E0MVIlDOTuhZ20250328

28-Mar-2025 14:37:01

62

4972.0000

XLON

05003050000052097-E0MVIlDOTugT20250328

28-Mar-2025 14:37:01

29

4972.0000

XLON

05003050000052097-E0MVIlDOTugR20250328

28-Mar-2025 14:38:41

63

4968.0000

XLON

05003050000052375-E0MVIlDOTxXC20250328

28-Mar-2025 14:38:41

82

4968.0000

XLON

05003050000052375-E0MVIlDOTxXE20250328

28-Mar-2025 14:40:21

32

4968.0000

XLON

05003050000052668-E0MVIlDOU0GQ20250328

28-Mar-2025 14:40:21

34

4968.0000

XLON

05003050000052668-E0MVIlDOU0GS20250328

28-Mar-2025 14:40:21

35

4968.0000

XLON

05003050000052668-E0MVIlDOU0GU20250328

28-Mar-2025 14:41:19

182

4966.0000

XLON

07003070000052280-E0MVIlDOU1pn20250328

28-Mar-2025 14:41:19

11

4966.0000

XLON

07003070000052280-E0MVIlDOU1pp20250328

28-Mar-2025 14:43:32

219

4970.0000

XLON

05003050000053117-E0MVIlDOU5s820250328

28-Mar-2025 14:43:36

199

4968.0000

XLON

07003070000052593-E0MVIlDOU5zp20250328

28-Mar-2025 14:43:41

17

4966.0000

XLON

05003050000053221-E0MVIlDOU6Ct20250328

28-Mar-2025 14:43:41

163

4966.0000

XLON

05003050000053221-E0MVIlDOU6Cr20250328

28-Mar-2025 14:45:24

219

4964.0000

XLON

05003050000052970-E0MVIlDOU8iT20250328

28-Mar-2025 14:46:07

199

4976.0000

XLON

05003050000053569-E0MVIlDOUA0U20250328

28-Mar-2025 14:47:23

18

4974.0000

XLON

05003050000053904-E0MVIlDOUCAb20250328

28-Mar-2025 14:47:25

95

4974.0000

XLON

05003050000053904-E0MVIlDOUCDE20250328

28-Mar-2025 14:47:26

123

4974.0000

XLON

05003050000053904-E0MVIlDOUCGd20250328

28-Mar-2025 14:52:28

266

4980.0000

XLON

07003070000054394-E0MVIlDOUIp420250328

28-Mar-2025 14:53:42

69

4980.0000

XLON

07003070000054624-E0MVIlDOUKR320250328

28-Mar-2025 14:53:55

246

4978.0000

XLON

05003050000055025-E0MVIlDOUKje20250328

28-Mar-2025 14:53:55

274

4978.0000

XLON

05003050000054624-E0MVIlDOUKgg20250328

28-Mar-2025 14:56:01

124

4976.0000

XLON

07003070000054870-E0MVIlDOUOcb20250328

28-Mar-2025 14:56:01

185

4976.0000

XLON

07003070000054870-E0MVIlDOUOcX20250328

28-Mar-2025 14:56:42

186

4976.0000

XLON

07003070000055100-E0MVIlDOUQ4320250328

28-Mar-2025 14:58:42

27

4980.0000

XLON

07003070000055428-E0MVIlDOUTj920250328

28-Mar-2025 14:58:42

30

4980.0000

XLON

07003070000055428-E0MVIlDOUTjB20250328

28-Mar-2025 14:58:42

163

4980.0000

XLON

07003070000055428-E0MVIlDOUTj720250328

28-Mar-2025 15:00:51

70

4978.0000

XLON

07003070000055715-E0MVIlDOUXPm20250328

28-Mar-2025 15:00:51

165

4978.0000

XLON

07003070000055715-E0MVIlDOUXPq20250328

28-Mar-2025 15:01:53

235

4976.0000

XLON

05003050000056090-E0MVIlDOUZKh20250328

28-Mar-2025 15:03:56

163

4976.0000

XLON

07003070000056129-E0MVIlDOUcJl20250328

28-Mar-2025 15:03:56

50

4976.0000

XLON

07003070000056294-E0MVIlDOUcJn20250328

28-Mar-2025 15:03:56

10

4976.0000

XLON

07003070000056294-E0MVIlDOUcJr20250328

28-Mar-2025 15:06:22

113

4978.0000

XLON

05003050000057119-E0MVIlDOUgc620250328

28-Mar-2025 15:06:22

111

4978.0000

XLON

05003050000057119-E0MVIlDOUgc820250328

28-Mar-2025 15:07:02

125

4978.0000

XLON

07003070000056826-E0MVIlDOUhVo20250328

28-Mar-2025 15:07:02

113

4978.0000

XLON

07003070000056826-E0MVIlDOUhVm20250328

28-Mar-2025 15:09:42

51

4980.0000

XLON

05003050000057645-E0MVIlDOUlNh20250328

28-Mar-2025 15:09:42

31

4980.0000

XLON

05003050000057645-E0MVIlDOUlNf20250328

28-Mar-2025 15:09:42

7

4980.0000

XLON

05003050000057645-E0MVIlDOUlNb20250328

28-Mar-2025 15:09:42

163

4980.0000

XLON

05003050000057645-E0MVIlDOUlNd20250328

28-Mar-2025 15:10:33

8

4982.0000

XLON

05003050000057871-E0MVIlDOUotQ20250328

28-Mar-2025 15:10:33

176

4982.0000

XLON

05003050000057871-E0MVIlDOUotK20250328

28-Mar-2025 15:10:33

217

4982.0000

XLON

07003070000057475-E0MVIlDOUotI20250328

28-Mar-2025 15:13:01

87

4984.0000

XLON

05003050000058432-E0MVIlDOUv0x20250328

28-Mar-2025 15:13:01

32

4984.0000

XLON

05003050000058432-E0MVIlDOUv0v20250328

28-Mar-2025 15:13:01

32

4984.0000

XLON

05003050000058432-E0MVIlDOUv0t20250328

28-Mar-2025 15:13:42

163

4986.0000

XLON

05003050000058525-E0MVIlDOUwQT20250328

28-Mar-2025 15:23:58

251

4990.0000

XLON

07003070000059505-E0MVIlDOVAJO20250328

28-Mar-2025 15:24:04

122

4988.0000

XLON

05003050000059758-E0MVIlDOVANT20250328

28-Mar-2025 15:24:04

135

4988.0000

XLON

05003050000059758-E0MVIlDOVANV20250328

28-Mar-2025 15:26:47

49

4994.0000

XLON

05003050000060575-E0MVIlDOVE9K20250328

28-Mar-2025 15:26:47

163

4994.0000

XLON

05003050000060575-E0MVIlDOVE9I20250328

28-Mar-2025 15:26:47

34

4994.0000

XLON

05003050000060575-E0MVIlDOVE9O20250328

28-Mar-2025 15:26:47

21

4994.0000

XLON

05003050000060575-E0MVIlDOVE9M20250328

28-Mar-2025 15:26:47

37

4994.0000

XLON

05003050000060575-E0MVIlDOVE9Q20250328

28-Mar-2025 15:27:57

163

4996.0000

XLON

05003050000060826-E0MVIlDOVFtD20250328

28-Mar-2025 15:37:02

55

5000.0000

XLON

05003050000062094-E0MVIlDOVR5l20250328

28-Mar-2025 15:37:02

61

5000.0000

XLON

05003050000061904-E0MVIlDOVR5T20250328

28-Mar-2025 15:37:02

42

5000.0000

XLON

07003070000061520-E0MVIlDOVR5V20250328

28-Mar-2025 15:37:02

67

5000.0000

XLON

07003070000061328-E0MVIlDOVR5P20250328

28-Mar-2025 15:37:02

9

5000.0000

XLON

07003070000061520-E0MVIlDOVR5f20250328

28-Mar-2025 15:37:02

52

5000.0000

XLON

07003070000061382-E0MVIlDOVR5R20250328

28-Mar-2025 15:37:02

145

5000.0000

XLON

07003070000060858-E0MVIlDOVR5J20250328

28-Mar-2025 15:37:02

56

5000.0000

XLON

07003070000061568-E0MVIlDOVR5j20250328

28-Mar-2025 15:37:02

64

5000.0000

XLON

07003070000061118-E0MVIlDOVR5L20250328

28-Mar-2025 15:37:07

77

5000.0000

XLON

07003070000061994-E0MVIlDOVRAr20250328

28-Mar-2025 15:37:07

49

5000.0000

XLON

07003070000061995-E0MVIlDOVRAv20250328

28-Mar-2025 15:37:07

50

5000.0000

XLON

05003050000062419-E0MVIlDOVRAt20250328

28-Mar-2025 15:37:07

51

5000.0000

XLON

05003050000062418-E0MVIlDOVRAp20250328

28-Mar-2025 15:37:07

203

4996.0000

XLON

05003050000061272-E0MVIlDOVREF20250328

28-Mar-2025 15:37:07

65

4996.0000

XLON

05003050000061802-E0MVIlDOVREL20250328

28-Mar-2025 15:37:07

63

4996.0000

XLON

05003050000061660-E0MVIlDOVREJ20250328

28-Mar-2025 15:37:07

76

4996.0000

XLON

07003070000061429-E0MVIlDOVREN20250328

28-Mar-2025 15:37:07

66

4996.0000

XLON

07003070000061230-E0MVIlDOVREH20250328

28-Mar-2025 15:39:11

155

5005.0000

XLON

07003070000062376-E0MVIlDOVTw220250328

28-Mar-2025 15:42:08

136

5005.0000

XLON

07003070000062555-E0MVIlDOVYAH20250328

28-Mar-2025 15:43:50

167

5005.0000

XLON

07003070000063215-E0MVIlDOVatS20250328

28-Mar-2025 15:45:11

120

5005.0000

XLON

05003050000063920-E0MVIlDOVcTr20250328

28-Mar-2025 15:45:21

180

5005.0000

XLON

05003050000063952-E0MVIlDOVcjf20250328

28-Mar-2025 15:47:01

35

5005.0000

XLON

05003050000064246-E0MVIlDOVegS20250328

28-Mar-2025 15:47:01

111

5005.0000

XLON

05003050000064246-E0MVIlDOVegQ20250328

28-Mar-2025 15:47:01

34

5005.0000

XLON

05003050000064246-E0MVIlDOVegO20250328

28-Mar-2025 15:47:01

8

5005.0000

XLON

05003050000064246-E0MVIlDOVegM20250328

28-Mar-2025 15:48:41

142

5005.0000

XLON

05003050000064496-E0MVIlDOVgVP20250328

28-Mar-2025 15:48:41

35

5005.0000

XLON

05003050000064496-E0MVIlDOVgVN20250328

28-Mar-2025 15:52:01

65

5010.0000

XLON

07003070000064582-E0MVIlDOVkPn20250328

28-Mar-2025 15:52:01

113

5010.0000

XLON

07003070000064582-E0MVIlDOVkPp20250328

28-Mar-2025 15:53:42

206

5010.0000

XLON

05003050000065306-E0MVIlDOVmS020250328

28-Mar-2025 15:55:15

160

5005.0000

XLON

07003070000064316-E0MVIlDOVnjg20250328

28-Mar-2025 15:55:15

173

5005.0000

XLON

05003050000064778-E0MVIlDOVnje20250328

28-Mar-2025 15:58:31

51

5005.0000

XLON

05003050000066199-E0MVIlDOVrIR20250328

28-Mar-2025 15:58:31

126

5010.0000

XLON

05003050000065588-E0MVIlDOVrH020250328

28-Mar-2025 15:58:31

66

5005.0000

XLON

07003070000065137-E0MVIlDOVrIF20250328

28-Mar-2025 15:58:31

53

5005.0000

XLON

05003050000066181-E0MVIlDOVrIP20250328

28-Mar-2025 15:58:31

164

5010.0000

XLON

07003070000065136-E0MVIlDOVrGw20250328

28-Mar-2025 15:58:31

63

5005.0000

XLON

07003070000065770-E0MVIlDOVrIT20250328

28-Mar-2025 15:58:31

4

5005.0000

XLON

05003050000066127-E0MVIlDOVrIJ20250328

28-Mar-2025 15:58:31

55

5005.0000

XLON

07003070000065701-E0MVIlDOVrIN20250328

28-Mar-2025 16:08:15

49

5010.0000

XLON

07003070000067142-E0MVIlDOW3m320250328

28-Mar-2025 16:08:15

50

5010.0000

XLON

05003050000067517-E0MVIlDOW3lz20250328

28-Mar-2025 16:08:15

155

5010.0000

XLON

07003070000066229-E0MVIlDOW3lf20250328

28-Mar-2025 16:08:15

131

5010.0000

XLON

05003050000066682-E0MVIlDOW3lh20250328

28-Mar-2025 16:08:15

49

5010.0000

XLON

05003050000067701-E0MVIlDOW3m520250328

28-Mar-2025 16:08:15

59

5010.0000

XLON

05003050000067448-E0MVIlDOW3lx20250328

28-Mar-2025 16:08:15

50

5010.0000

XLON

07003070000067340-E0MVIlDOW3mB20250328

28-Mar-2025 16:09:19

49

5010.0000

XLON

07003070000067819-E0MVIlDOW4xX20250328

28-Mar-2025 16:09:19

55

5010.0000

XLON

07003070000067745-E0MVIlDOW4xK20250328

28-Mar-2025 16:09:19

62

5010.0000

XLON

07003070000067660-E0MVIlDOW4x420250328

28-Mar-2025 16:09:19

56

5010.0000

XLON

07003070000067665-E0MVIlDOW4xE20250328

28-Mar-2025 16:09:19

63

5010.0000

XLON

05003050000068133-E0MVIlDOW4x220250328

28-Mar-2025 16:09:19

62

5010.0000

XLON

05003050000068134-E0MVIlDOW4x620250328

28-Mar-2025 16:18:18

55

5010.0000

XLON

05003050000069295-E0MVIlDOWH5e20250328

28-Mar-2025 16:18:18

53

5010.0000

XLON

07003070000069256-E0MVIlDOWH5q20250328

28-Mar-2025 16:18:18

62

5010.0000

XLON

05003050000069449-E0MVIlDOWH5i20250328

28-Mar-2025 16:18:18

57

5010.0000

XLON

07003070000069073-E0MVIlDOWH5o20250328

28-Mar-2025 16:18:18

53

5010.0000

XLON

07003070000068707-E0MVIlDOWH5c20250328

28-Mar-2025 16:18:18

207

5010.0000

XLON

05003050000068560-E0MVIlDOWH5W20250328

28-Mar-2025 16:18:18

49

5010.0000

XLON

07003070000068840-E0MVIlDOWH5g20250328

28-Mar-2025 16:18:18

77

5010.0000

XLON

05003050000070282-E0MVIlDOWH5w20250328

28-Mar-2025 16:23:07

10

5015.0000

XLON

07003070000071446-E0MVIlDOWNUr20250328

28-Mar-2025 16:23:07

42

5015.0000

XLON

07003070000071446-E0MVIlDOWNUt20250328

28-Mar-2025 16:23:07

109

5015.0000

XLON

07003070000071446-E0MVIlDOWNUn20250328

28-Mar-2025 16:23:07

30

5015.0000

XLON

07003070000071446-E0MVIlDOWNUp20250328

28-Mar-2025 16:23:07

151

5015.0000

XLON

07003070000071446-E0MVIlDOWNUl20250328

28-Mar-2025 16:23:07

313

5015.0000

XLON

07003070000071446-E0MVIlDOWNUj20250328

28-Mar-2025 16:23:14

52

5010.0000

XLON

07003070000071296-E0MVIlDOWNct20250328

28-Mar-2025 16:23:14

295

5010.0000

XLON

07003070000070693-E0MVIlDOWNcj20250328

28-Mar-2025 16:23:14

63

5010.0000

XLON

07003070000071345-E0MVIlDOWNcv20250328

28-Mar-2025 16:23:14

49

5010.0000

XLON

07003070000071407-E0MVIlDOWNcz20250328

28-Mar-2025 16:23:14

52

5010.0000

XLON

07003070000071249-E0MVIlDOWNcp20250328

28-Mar-2025 16:25:22

107

5010.0000

XLON

05003050000072520-E0MVIlDOWQNw20250328

28-Mar-2025 16:25:22

163

5010.0000

XLON

05003050000072520-E0MVIlDOWQNs20250328

28-Mar-2025 16:25:22

80

5010.0000

XLON

05003050000072520-E0MVIlDOWQNu20250328

28-Mar-2025 16:25:22

115

5010.0000

XLON

05003050000072520-E0MVIlDOWQNq20250328

28-Mar-2025 16:25:22

64

5010.0000

XLON

05003050000072520-E0MVIlDOWQNy20250328

 

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
 
 
POSSESFWAEISEID
Grafico Azioni Intertek (LSE:ITRK)
Storico
Da Mar 2025 a Apr 2025 Clicca qui per i Grafici di Intertek
Grafico Azioni Intertek (LSE:ITRK)
Storico
Da Apr 2024 a Apr 2025 Clicca qui per i Grafici di Intertek