Intertek Group PLC

Transaction in Own Shares • Aug 13, 2025

National Storage Mechanism | Additional information RNS Number : 0676V Intertek Group PLC 13 August 2025 Transactions in own shares Intertek Group plc (the 'Company') announces that it has purchased the following number of its ordinary shares of 0.01 pence each through J.P. Morgan Securities plc, pursuant to the terms of its Share Buyback Programme announced on 24 March 2025. Date of purchase: 12 August 2025 Aggregate number of ordinary shares purchased: 131,305 Lowest price paid per share: 4,670.0000 Highest price paid per share: 4,678.0000 Volume weighted average price paid per share (pence per share): 4,676.0091 The ordinary share purchases have been made in accordance with the authority granted by shareholders at the 2025 Annual General Meeting. The Company intends to cancel the purchased shares. Following the above transaction, the Company holds none of its ordinary shares in treasury and has 156,419,198 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 156,419,198 . This figure may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains detailed information of the individual trades made by J.P. Morgan Securities plc as part of the Share Buyback Programme. Since the commencement of the Share Buyback Programme to repurchase up to ��350 million of ordinary shares, as announced on 24 March 2025, the Company has purchased 4,973,929 ordinary shares for a total consideration of �� 234,359,046.81 . Enquiries: For further information, please contact: Denis Moreau, Investor Relations Telephone: +44 (0) 20 7396 3415 investor@intertek.com 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 4,674.4807 56,286 4,670.0000 4,678.0000 CBOE Europe 4,676.9447 45,988 4,670.0000 4,678.0000 Chi-X Europe 4,677.4606 18,079 4,670.0000 4,678.0000 Aquis Stock Exchange 4,677.4736 6,429 4,670.0000 4,678.0000 Turquoise 4,677.6325 4,523 4,670.0000 4,678.0000 Individual Transactions: Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:50:12 91 4,678.0000 CHIX 06262062600016572-120000D77 08:52:29 82 4,678.0000 AQXE 0841B12164 08:52:29 51 4,678.0000 AQXE 0841B12165 08:52:29 328 4,678.0000 AQXE 0616B12163 08:52:29 55 4,678.0000 AQXE 0841B12167 08:52:29 56 4,678.0000 AQXE 0616B12166 08:52:29 53 4,678.0000 AQXE 0841B12170 08:52:29 45 4,678.0000 AQXE 0616B12168 08:52:29 80 4,678.0000 AQXE 0841B12171 08:52:29 45 4,678.0000 AQXE 0616B12169 08:52:29 197 4,678.0000 AQXE 0841B12172 08:52:29 51 4,678.0000 AQXE 0616B12173 08:52:29 47 4,678.0000 AQXE 0841B12174 08:52:29 29 4,678.0000 XLON 05002050000003553-E0O6cKCV9yWs 08:52:29 356 4,678.0000 XLON 07002070000002651-E0O6cKCV9yWq 08:52:29 61 4,678.0000 XLON 05002050000017119-E0O6cKCV9yWu 08:52:29 195 4,678.0000 XLON 05002050000018013-E0O6cKCV9yWy 08:52:29 87 4,678.0000 XLON 07002070000021112-E0O6cKCV9yX2 08:52:29 172 4,678.0000 XLON 05002050000020089-E0O6cKCV9yX0 08:52:29 59 4,678.0000 XLON 05002050000021158-E0O6cKCV9yX8 08:52:29 419 4,678.0000 CHIX 06262062600016572-120000DDT 08:52:29 152 4,678.0000 CHIX 08512085100018783-120000DDU 08:52:29 108 4,678.0000 CHIX 06262062600018925-120000DDV 08:52:29 559 4,678.0000 CHIX 06262062600018924-120000DDX 08:52:29 642 4,678.0000 CHIX 08512085100018763-120000DDW 08:52:29 803 4,678.0000 BATE 08492084900022157-20000D6B 08:52:29 742 4,678.0000 BATE 06242062400022387-20000D6A 08:52:29 618 4,678.0000 BATE 06242062400022388-20000D6C 08:52:29 49 4,678.0000 TRQX 06002060000007108-E0O6cJuvBJfg 08:52:29 45 4,678.0000 TRQX 08252082500000441-E0O6cJuvBJfe 08:52:29 73 4,678.0000 TRQX 06002060000007016-E0O6cJuvBJfi 08:52:29 57 4,678.0000 TRQX 08252082500008148-E0O6cJuvBJfo 08:52:29 63 4,678.0000 TRQX 06002060000006869-E0O6cJuvBJfk 08:52:29 108 4,678.0000 TRQX 08252082500009011-E0O6cJuvBJfs 08:52:29 53 4,678.0000 TRQX 06002060000007798-E0O6cJuvBJfm 08:52:29 63 4,678.0000 TRQX 06002060000007848-E0O6cJuvBJfq 08:52:29 188 4,678.0000 TRQX 06002060000008000-E0O6cJuvBJfu 08:52:29 46 4,678.0000 TRQX 06002060000008037-E0O6cJuvBJfw 08:52:30 847 4,677.0000 BATE 08492084900023288-D20000D6G 08:52:30 63 4,678.0000 CHIX 08512085100019870-120000DDZ 08:52:30 605 4,678.0000 CHIX 08512085100019870-120000DE0 08:52:31 57 4,676.0000 XLON 05002050000021354-E0O6cKCV9yaV 08:52:31 174 4,676.0000 XLON 05002050000021354-E0O6cKCV9yab 08:52:31 174 4,676.0000 XLON 07002070000021329-E0O6cKCV9yaw 08:52:31 78 4,676.0000 BATE 08492084900023294-20000D6I 08:52:32 36 4,676.0000 XLON 07002070000021329-E0O6cKCV9ybR 08:52:32 42 4,676.0000 XLON 07002070000021335-E0O6cKCV9ybT 08:52:32 26 4,676.0000 XLON 07002070000021335-E0O6cKCV9ybY 08:52:32 78 4,676.0000 BATE 08492084900023294-20000D6L 08:52:33 78 4,676.0000 XLON 07002070000021335-E0O6cKCV9ybm 08:52:33 45 4,676.0000 XLON 07002070000021335-E0O6cKCV9ybt 08:52:33 33 4,676.0000 XLON 07002070000021349-E0O6cKCV9ybv 08:52:33 78 4,676.0000 BATE 08492084900023294-20000D6M 08:52:34 1 4,676.0000 XLON 07002070000021349-E0O6cKCV9ydI 08:52:34 97 4,676.0000 XLON 07002070000021349-E0O6cKCV9ydN 08:52:34 78 4,676.0000 BATE 08492084900023294-20000D6N 08:52:34 78 4,676.0000 BATE 08492084900023294-20000D6P 08:52:37 1,528 4,677.0000 BATE 06242062400023592-D20000D71 08:52:38 576 4,678.0000 BATE 08492084900023349-D20000D73 08:52:39 770 4,678.0000 BATE 06242062400023598-D20000D75 08:52:39 231 4,676.0000 XLON 05002050000021393-E0O6cKCV9ykm 08:52:39 225 4,676.0000 BATE 06242062400023576-20000D76 08:52:41 690 4,678.0000 BATE 06242062400023609-D20000D7B 08:53:02 231 4,676.0000 XLON 05002050000021433-E0O6cKCV9ywU 08:53:02 335 4,676.0000 BATE 06242062400023599-20000D83 08:53:03 278 4,676.0000 XLON 05002050000021590-E0O6cKCV9yzV 08:53:04 75 4,676.0000 XLON 07002070000021571-E0O6cKCV9z14 08:53:05 54 4,676.0000 XLON 05002050000021606-E0O6cKCV9z3T 08:53:05 23 4,674.0000 XLON 05002050000021353-E0O6cKCV9z3n 08:53:24 18 4,676.0000 XLON 05002050000021725-E0O6cKCV9zB6 08:53:29 219 4,676.0000 XLON 05002050000021725-E0O6cKCV9zDy 08:54:14 92 4,678.0000 XLON 07002070000022004-E0O6cKCV9zea 12:29:47 838 4,678.0000 AQXE 0841B49024 12:29:47 213 4,678.0000 AQXE 0616B49026 12:29:47 407 4,678.0000 AQXE 0616B49028 12:29:47 64 4,678.0000 AQXE 0841B49025 12:29:47 207 4,678.0000 AQXE 0841B49027 12:29:47 62 4,678.0000 XLON 05002050000076323-E0O6cKCVC1cv 12:29:47 55 4,678.0000 XLON 07002070000099729-E0O6cKCVC1d1 12:29:47 88 4,678.0000 XLON 05002050000076880-E0O6cKCVC1cx 12:29:47 210 4,678.0000 XLON 05002050000099244-E0O6cKCVC1d5 12:29:47 636 4,678.0000 XLON 05002050000099450-E0O6cKCVC1d7 12:29:47 987 4,678.0000 CHIX 08512085100095413-120000XYK 12:29:47 61 4,678.0000 CHIX 08512085100095814-120000XYM 12:29:47 62 4,678.0000 CHIX 08512085100096507-120000XYO 12:29:47 162 4,678.0000 CHIX 06262062600097045-120000XYL 12:29:47 160 4,678.0000 CHIX 08512085100096865-120000XYP 12:29:47 62 4,678.0000 CHIX 06262062600098411-120000XYN 12:29:47 94 4,678.0000 CHIX 08512085100097056-120000XYQ 12:29:47 123 4,678.0000 CHIX 08512085100097387-120000XYR 12:29:47 212 4,678.0000 BATE 08492084900117740-20000URS 12:29:47 491 4,678.0000 BATE 06242062400118770-20000URQ 12:29:47 213 4,678.0000 BATE 06242062400120192-20000URR 12:29:47 601 4,678.0000 BATE 06242062400121942-20000URT 12:29:47 167 4,678.0000 TRQX 06002060000040865-E0O6cJuvHqa4 12:29:47 205 4,678.0000 TRQX 06002060000039765-E0O6cJuvHqa6 12:29:47 637 4,678.0000 TRQX 08252082500045108-E0O6cJuvHqa8 12:29:47 110 4,678.0000 TRQX 06002060000039998-E0O6cJuvHqaA 12:29:47 50 4,678.0000 TRQX 08252082500045828-E0O6cJuvHqaC 12:29:47 115 4,678.0000 TRQX 06002060000040267-E0O6cJuvHqaE 12:29:47 110 4,678.0000 TRQX 06002060000041115-E0O6cJuvHqaG 12:30:13 52 4,678.0000 TRQX 08252082500047089-E0O6cJuvHraP 12:30:13 2 4,678.0000 TRQX 08252082500047089-E0O6cJuvHraS 12:30:13 23 4,678.0000 TRQX 08252082500047089-E0O6cJuvHraU 12:46:05 205 4,678.0000 AQXE 0841B51325 12:46:05 79 4,678.0000 AQXE 0616B51326 12:46:05 19 4,678.0000 AQXE 0841B51327 12:46:18 305 4,678.0000 XLON 07002070000099990-E0O6cKCVC9XZ 12:46:18 183 4,678.0000 XLON 07002070000104356-E0O6cKCVC9Xb 12:46:18 18 4,678.0000 XLON 07002070000104356-E0O6cKCVC9Xi 12:46:18 677 4,678.0000 CHIX 06262062600098735-120000Z80 12:46:18 215 4,678.0000 CHIX 06262062600104351-120000Z83 12:46:18 135 4,678.0000 CHIX 06262062600104351-120000Z84 12:46:18 633 4,678.0000 BATE 08492084900123493-20000VV8 12:46:18 274 4,678.0000 BATE 08492084900126212-20000VV9 12:46:18 93 4,678.0000 BATE 08492084900126213-20000VVA 12:46:18 126 4,678.0000 BATE 08492084900126213-20000VVB 12:46:18 109 4,678.0000 TRQX 08252082500049202-E0O6cJuvII9X 12:46:18 80 4,678.0000 TRQX 06002060000043348-E0O6cJuvII9Z 12:46:18 58 4,678.0000 TRQX 08252082500049506-E0O6cJuvII9b 12:46:18 13 4,678.0000 TRQX 06002060000043414-E0O6cJuvII9d 12:46:18 49 4,678.0000 TRQX 06002060000043414-E0O6cJuvII9k 12:46:23 202 4,678.0000 XLON 07002070000105426-E0O6cKCVC9c2 12:46:23 178 4,678.0000 CHIX 06262062600104559-120000Z88 12:46:23 45 4,678.0000 CHIX 06262062600104559-120000Z89 12:46:23 65 4,678.0000 CHIX 08512085100104637-120000Z8A 12:46:24 102 4,678.0000 CHIX 08512085100104637-120000Z8B 12:46:24 123 4,678.0000 CHIX 06262062600104566-120000Z8C 12:46:25 67 4,678.0000 CHIX 06262062600104584-E20000Z8D 12:46:25 105 4,678.0000 CHIX 06262062600104584-E20000Z8E 12:46:25 169 4,678.0000 CHIX 06262062600104566-120000Z8F 12:46:25 113 4,678.0000 CHIX 06262062600104584-120000Z8G 12:46:26 95 4,678.0000 CHIX 06262062600104584-120000Z8J 12:46:31 85 4,678.0000 AQXE 0616B51404 12:46:31 34 4,678.0000 AQXE 0841B51403 12:46:31 14 4,678.0000 AQXE 0841B51405 12:46:37 20 4,678.0000 AQXE 0841B51410 12:46:37 563 4,678.0000 BATE 08492084900126373-20000VWA 12:46:37 48 4,678.0000 BATE 06242062400129301-20000VWB 12:46:41 11 4,678.0000 AQXE 0841B51415 12:46:41 53 4,678.0000 AQXE 0616B51416 12:46:41 12 4,678.0000 AQXE 0841B51418 12:46:41 53 4,678.0000 AQXE 0616B51417 12:46:41 106 4,678.0000 AQXE 0841B51419 12:46:41 77 4,678.0000 AQXE 0616B51420 12:46:41 6 4,678.0000 AQXE 0841B51421 12:46:41 38 4,678.0000 AQXE 0841B51422 12:46:41 871 4,677.0000 BATE 08492084900126518-D20000VWF 12:46:42 812 4,675.0000 CHIX 06262062600104703-E20000Z8X 12:46:42 1,142 4,675.0000 BATE 06242062400129448-D20000VWJ 12:46:42 211 4,676.0000 XLON 07002070000105601-E0O6cKCVC9hx 12:46:43 73 4,676.0000 CHIX 08512085100104787-E20000Z8Y 12:46:43 142 4,676.0000 XLON 07002070000105603-E0O6cKCVC9ik 12:46:43 43 4,676.0000 XLON 07002070000105603-E0O6cKCVC9im 12:49:03 89 4,676.0000 BATE 08492084900126530-20000W38 12:49:07 79 4,678.0000 XLON 05002050000106361-E0O6cKCVCBDY 12:49:08 593 4,678.0000 BATE 06242062400130481-20000W3L 12:49:11 89 4,678.0000 BATE 08492084900127588-20000W3S 12:49:11 462 4,678.0000 BATE 08492084900127588-20000W3T 12:49:12 7 4,678.0000 XLON 07002070000106416-E0O6cKCVCBJ7 12:49:14 83 4,678.0000 BATE 06242062400130520-20000W3Z 12:50:06 490 4,678.0000 CHIX 06262062600105948-120000ZJC 12:50:12 179 4,678.0000 XLON 07002070000106805-E0O6cKCVCBlf 12:50:13 230 4,678.0000 XLON 05002050000106783-E0O6cKCVCBlp 12:51:08 91 4,678.0000 XLON 07002070000106871-E0O6cKCVCC5t 12:51:08 124 4,678.0000 XLON 07002070000106871-E0O6cKCVCC5v 12:51:08 464 4,678.0000 CHIX 06262062600105983-120000ZLM 12:51:08 605 4,678.0000 BATE 08492084900128066-20000W8C 12:54:18 117 4,678.0000 XLON 07002070000107186-E0O6cKCVCDrH 12:54:18 152 4,678.0000 XLON 07002070000107186-E0O6cKCVCDrJ 12:54:18 279 4,678.0000 CHIX 08512085100106485-120000ZWR 12:54:18 170 4,678.0000 BATE 08492084900128540-20000WHX 12:54:18 50 4,678.0000 BATE 06242062400131418-20000WHW 12:54:18 46 4,678.0000 BATE 06242062400131509-20000WHY 12:54:54 80 4,678.0000 XLON 07002070000108456-E0O6cKCVCEMA 12:54:54 151 4,678.0000 XLON 07002070000108456-E0O6cKCVCEMC 12:54:54 173 4,678.0000 CHIX 08512085100106485-120000ZZ4 12:54:54 197 4,678.0000 CHIX 08512085100106485-120000ZZ5 12:54:54 62 4,678.0000 BATE 06242062400133065-20000WKI 12:54:54 134 4,678.0000 BATE 06242062400133065-20000WKJ 12:54:56 37 4,678.0000 AQXE 0616B52642 12:54:56 8 4,678.0000 AQXE 0616B52643 12:54:56 47 4,678.0000 TRQX 06002060000044859-E0O6cJuvIWSx 12:55:05 43 4,678.0000 XLON 07002070000108653-E0O6cKCVCES5 12:55:05 142 4,678.0000 XLON 07002070000108653-E0O6cKCVCES7 12:55:05 96 4,678.0000 XLON 07002070000108653-E0O6cKCVCES9 12:55:05 43 4,678.0000 XLON 07002070000108653-E0O6cKCVCESB 12:55:05 56 4,678.0000 BATE 08492084900130388-20000WLQ 12:55:05 564 4,678.0000 BATE 08492084900130388-20000WLR 12:55:06 100 4,678.0000 XLON 07002070000108658-E0O6cKCVCESp 12:55:06 44 4,678.0000 XLON 07002070000108658-E0O6cKCVCESr 12:55:06 96 4,678.0000 XLON 07002070000108658-E0O6cKCVCESt 12:55:06 33 4,678.0000 XLON 07002070000108658-E0O6cKCVCESv 12:55:14 511 4,678.0000 CHIX 06262062600107921-120000ZZW 12:55:14 1 4,678.0000 CHIX 06262062600107921-120000ZZX 12:55:15 59 4,678.0000 CHIX 06262062600107921-120001006 12:55:20 185 4,678.0000 XLON 05002050000108768-E0O6cKCVCEdt 12:55:20 231 4,678.0000 BATE 06242062400133445-20000WM3 12:55:24 16 4,678.0000 BATE 06242062400133445-20000WM9 12:55:31 11 4,678.0000 XLON 05002050000108768-E0O6cKCVCEkH 13:00:00 196 4,678.0000 XLON 05002050000109139-E0O6cKCVCHSm 13:03:04 157 4,678.0000 XLON 07002070000110697-E0O6cKCVCJXM 13:03:04 41 4,678.0000 XLON 07002070000110697-E0O6cKCVCJXQ 13:03:52 35 4,678.0000 BATE 08492084900131803-20000XIY 13:05:29 180 4,678.0000 XLON 07002070000112185-E0O6cKCVCKtT 13:05:29 4 4,678.0000 XLON 07002070000112762-E0O6cKCVCKtV 13:05:29 44 4,678.0000 XLON 07002070000112762-E0O6cKCVCKtX 13:05:29 220 4,678.0000 CHIX 08512085100109043-12000111Z 13:05:29 67 4,678.0000 CHIX 08512085100109043-120001120 13:05:29 47 4,678.0000 CHIX 08512085100109033-120001121 13:05:29 374 4,678.0000 CHIX 08512085100109033-120001122 13:05:48 82 4,678.0000 BATE 08492084900131803-20000XRQ 13:05:48 128 4,678.0000 BATE 08492084900131803-20000XRR 13:05:48 44 4,678.0000 TRQX 08252082500052463-E0O6cJuvIq0w 13:06:05 59 4,678.0000 AQXE 0616B54639 13:06:05 233 4,678.0000 BATE 08492084900131803-20000XT7 13:06:05 689 4,678.0000 BATE 08492084900131803-20000XT8 13:06:05 291 4,678.0000 BATE 08492084900134701-20000XT9 13:06:06 1,134 4,678.0000 BATE 06242062400138953-D20000XTB 13:06:06 31 4,678.0000 XLON 05002050000113222-E0O6cKCVCLYS 13:06:06 75 4,678.0000 XLON 05002050000113222-E0O6cKCVCLYU 13:06:07 810 4,678.0000 BATE 06242062400138963-D20000XTI 13:06:07 31 4,678.0000 XLON 05002050000113230-E0O6cKCVCLZL 13:06:07 75 4,678.0000 XLON 05002050000113230-E0O6cKCVCLZN 13:06:08 1,134 4,678.0000 BATE 08492084900135869-D20000XTK 13:06:08 182 4,676.0000 XLON 05002050000105597-E0O6cKCVCLbz 13:06:11 184 4,676.0000 BATE 06242062400138976-20000XTR 13:06:17 53 4,676.0000 AQXE 0841B54684 13:06:17 243 4,676.0000 XLON 07002070000113196-E0O6cKCVCLgi 13:06:17 477 4,676.0000 BATE 06242062400138976-20000XU6 13:06:17 208 4,676.0000 BATE 08492084900135875-20000XU7 13:06:20 85 4,676.0000 BATE 06242062400139040-20000XV4 13:06:35 309 4,676.0000 XLON 05002050000113309-E0O6cKCVCLr2 13:08:32 502 4,676.0000 BATE 06242062400139040-20000Y1L 13:08:32 298 4,676.0000 BATE 08492084900135937-20000Y1M 13:10:11 67 4,676.0000 XLON 05002050000113448-E0O6cKCVCNxK 13:18:34 198 4,676.0000 XLON 05002050000113448-E0O6cKCVCTFA 13:18:34 89 4,676.0000 XLON 07002070000114652-E0O6cKCVCTFE 13:18:34 50 4,676.0000 XLON 05002050000113458-E0O6cKCVCTFC 13:18:34 45 4,676.0000 XLON 05002050000115434-E0O6cKCVCTFG 13:18:34 64 4,676.0000 XLON 05002050000115858-E0O6cKCVCTFI 13:18:34 52 4,676.0000 BATE 08492084900135937-20000YTR 13:18:34 98 4,676.0000 BATE 08492084900137016-20000YTS 13:22:25 28 4,678.0000 TRQX 08252082500056623-E0O6cJuvJKmg 13:23:33 53 4,678.0000 AQXE 0616B57419 13:23:33 123 4,678.0000 XLON 07002070000118167-E0O6cKCVCW7u 13:23:33 314 4,678.0000 XLON 07002070000118167-E0O6cKCVCW7x 13:23:33 73 4,678.0000 CHIX 08512085100118191-1200012V0 13:23:33 74 4,678.0000 CHIX 08512085100118191-1200012V1 13:23:33 124 4,678.0000 CHIX 08512085100118192-1200012V2 13:23:33 96 4,678.0000 CHIX 08512085100118193-1200012V3 13:23:33 54 4,678.0000 CHIX 08512085100118194-1200012V4 13:23:33 520 4,678.0000 BATE 08492084900142078-20000Z8J 13:23:33 19 4,678.0000 TRQX 08252082500056623-E0O6cJuvJNBt 13:23:33 49 4,678.0000 TRQX 08252082500057206-E0O6cJuvJNBx 13:23:34 160 4,678.0000 BATE 08492084900143953-D20000Z8P 13:23:34 389 4,678.0000 BATE 08492084900143953-20000Z8Q 13:23:36 100 4,678.0000 BATE 08492084900143967-20000Z8V 13:23:36 2 4,678.0000 BATE 08492084900143967-20000Z8W 13:23:42 53 4,678.0000 AQXE 0841B57439 13:23:42 334 4,678.0000 XLON 07002070000119800-E0O6cKCVCWL1 13:23:42 79 4,678.0000 BATE 08492084900143967-20000Z96 13:23:42 518 4,678.0000 BATE 08492084900143967-20000Z97 13:23:43 783 4,678.0000 BATE 06242062400147304-D20000Z9A 13:23:43 160 4,678.0000 XLON 05002050000119852-E0O6cKCVCWLd 13:23:43 94 4,678.0000 XLON 05002050000119852-E0O6cKCVCWLf 13:24:45 987 4,678.0000 BATE 06242062400147788-D20000ZBA 13:24:45 366 4,678.0000 XLON 07002070000120287-E0O6cKCVCWgk 13:24:45 128 4,678.0000 CHIX 08512085100120320-1200012YV 13:24:45 148 4,678.0000 BATE 08492084900144536-20000ZB8 13:24:45 2 4,678.0000 BATE 08492084900144536-20000ZB9 13:25:01 2 4,676.0000 XLON 07002070000117558-E0O6cKCVCWqT 13:25:04 28 4,676.0000 XLON 07002070000117558-E0O6cKCVCWrp 13:25:04 2 4,676.0000 XLON 07002070000117558-E0O6cKCVCWry 13:25:54 1,105 4,677.0000 BATE 06242062400148364-D20000ZEI 13:25:55 1,137 4,677.0000 BATE 08492084900145107-D20000ZEK 13:25:55 152 4,678.0000 BATE 08492084900145107-20000ZEL 13:25:55 11 4,678.0000 BATE 08492084900145107-20000ZEM 13:26:01 57 4,676.0000 AQXE 0841B57850 13:26:01 162 4,676.0000 XLON 07002070000117558-E0O6cKCVCXPo 13:26:01 145 4,676.0000 XLON 05002050000120386-E0O6cKCVCXPw 13:26:01 241 4,676.0000 XLON 07002070000117558-E0O6cKCVCXPq 13:26:01 33 4,676.0000 BATE 08492084900137016-20000ZFC 13:27:47 176 4,676.0000 BATE 08492084900137016-20000ZK7 13:27:47 74 4,676.0000 BATE 06242062400144648-20000ZK8 13:27:54 13 4,676.0000 AQXE 0616B58182 13:27:54 31 4,676.0000 AQXE 0616B58183 13:27:54 6 4,676.0000 AQXE 0616B58184 13:27:54 17 4,676.0000 AQXE 0616B58185 13:27:54 1 4,676.0000 AQXE 0616B58186 13:27:54 8 4,676.0000 AQXE 0616B58187 13:27:54 17 4,676.0000 AQXE 0616B58188 13:27:54 12 4,676.0000 XLON 07002070000120902-E0O6cKCVCYIZ 13:27:54 146 4,676.0000 XLON 05002050000120876-E0O6cKCVCYId 13:27:54 389 4,676.0000 XLON 07002070000120902-E0O6cKCVCYIb 13:27:54 137 4,676.0000 CHIX 08512085100113121-12000139J 13:27:54 76 4,676.0000 CHIX 08512085100120519-12000139L 13:27:54 1 4,676.0000 BATE 06242062400144648-20000ZKH 13:27:54 74 4,676.0000 BATE 08492084900141935-20000ZKI 13:27:55 133 4,676.0000 XLON 07002070000121922-E0O6cKCVCYJa 13:27:55 90 4,676.0000 XLON 07002070000121922-E0O6cKCVCYJc 13:27:55 40 4,676.0000 XLON 07002070000121922-E0O6cKCVCYJe 13:27:55 48 4,676.0000 XLON 07002070000121922-E0O6cKCVCYJg 13:27:56 26 4,676.0000 XLON 07002070000121934-E0O6cKCVCYKd 13:27:57 122 4,676.0000 XLON 07002070000121934-E0O6cKCVCYMU 13:29:58 10 4,678.0000 CHIX 08512085100123029-1200013GB 13:29:58 23 4,678.0000 BATE 08492084900147163-20000ZQJ 13:29:59 155 4,678.0000 BATE 08492084900147163-20000ZQL 13:30:00 99 4,678.0000 CHIX 08512085100123029-1200013GY 14:31:44 44 4,678.0000 AQXE 0841B73583 14:31:44 44 4,678.0000 AQXE 0841B73584 14:31:44 54 4,678.0000 AQXE 0841B73585 14:31:44 93 4,678.0000 AQXE 0841B73586 14:31:44 49 4,678.0000 AQXE 0841B73587 14:31:44 83 4,678.0000 AQXE 0841B73589 14:31:44 44 4,678.0000 AQXE 0616B73582 14:31:44 48 4,678.0000 AQXE 0616B73588 14:31:44 49 4,678.0000 AQXE 0616B73590 14:31:44 45 4,678.0000 AQXE 0616B73591 14:31:44 264 4,678.0000 XLON 05002050000152758-E0O6cKCVDSm4 14:31:44 234 4,678.0000 XLON 07002070000146861-E0O6cKCVDSm2 14:31:44 345 4,678.0000 XLON 07002070000161342-E0O6cKCVDSm6 14:31:44 44 4,678.0000 XLON 07002070000153573-E0O6cKCVDSm8 14:31:44 37 4,678.0000 XLON 07002070000161343-E0O6cKCVDSmA 14:31:44 111 4,678.0000 XLON 07002070000163991-E0O6cKCVDSmE 14:31:44 45 4,678.0000 CHIX 06262062600132249-120001CBA 14:31:44 48 4,678.0000 CHIX 08512085100142926-120001CBC 14:31:44 52 4,678.0000 CHIX 06262062600139553-120001CBB 14:31:44 48 4,678.0000 CHIX 06262062600147118-120001CBF 14:31:44 45 4,678.0000 CHIX 08512085100145375-120001CBD 14:31:44 114 4,678.0000 CHIX 06262062600158814-120001CBH 14:31:44 46 4,678.0000 CHIX 08512085100144758-120001CBE 14:31:44 320 4,678.0000 CHIX 06262062600158952-120001CBK 14:31:44 44 4,678.0000 CHIX 08512085100148602-120001CBG 14:31:44 86 4,678.0000 CHIX 06262062600158952-120001CBM 14:31:44 74 4,678.0000 CHIX 08512085100158700-120001CBI 14:31:44 337 4,678.0000 CHIX 06262062600158952-120001CBN 14:31:44 364 4,678.0000 CHIX 08512085100158891-120001CBJ 14:31:44 44 4,678.0000 BATE 08492084900161237-20001776 14:31:44 47 4,678.0000 BATE 06242062400157522-20001775 14:31:44 4 4,678.0000 BATE 06242062400175550-20001777 14:31:44 42 4,678.0000 BATE 06242062400175550-20001778 14:31:44 49 4,678.0000 BATE 06242062400166731-20001779 14:31:44 49 4,678.0000 BATE 06242062400174994-2000177A 14:31:44 45 4,678.0000 BATE 06242062400180798-2000177B 14:31:44 437 4,678.0000 BATE 06242062400182188-2000177D 14:31:44 973 4,678.0000 BATE 06242062400182377-2000177E 14:31:44 45 4,678.0000 BATE 08492084900178140-2000177C 14:31:44 53 4,678.0000 TRQX 08252082500065934-E0O6cJuvMEJd 14:31:44 47 4,678.0000 TRQX 08252082500065408-E0O6cJuvMEJf 14:31:44 68 4,678.0000 TRQX 08252082500065933-E0O6cJuvMEJj 14:31:44 54 4,678.0000 TRQX 08252082500067475-E0O6cJuvMEJl 14:31:44 45 4,678.0000 TRQX 08252082500069930-E0O6cJuvMEJp 14:31:44 29 4,678.0000 TRQX 06002060000053691-E0O6cJuvMEJV 14:31:44 15 4,678.0000 TRQX 06002060000053691-E0O6cJuvMEJX 14:31:44 47 4,678.0000 TRQX 06002060000058097-E0O6cJuvMEJZ 14:31:44 69 4,678.0000 TRQX 06002060000057785-E0O6cJuvMEJb 14:31:44 45 4,678.0000 TRQX 06002060000057786-E0O6cJuvMEJh 14:31:44 57 4,678.0000 TRQX 06002060000060237-E0O6cJuvMEJn 14:31:45 80 4,678.0000 AQXE 0616B73597 14:31:45 49 4,678.0000 AQXE 0616B73598 14:31:45 1,271 4,678.0000 BATE 08492084900187682-D2000177J 14:31:45 54 4,678.0000 XLON 05002050000174505-E0O6cKCVDSoc 14:31:45 132 4,678.0000 CHIX 06262062600167807-120001CBR 14:31:45 27 4,678.0000 CHIX 06262062600167807-120001CBS 14:31:45 454 4,678.0000 CHIX 06262062600167807-120001CBT 14:40:25 130 4,678.0000 AQXE 0841B78167 14:40:25 102 4,678.0000 AQXE 0616B78166 14:40:25 46 4,678.0000 AQXE 0616B78168 14:40:25 44 4,678.0000 AQXE 0616B78169 14:40:25 50 4,678.0000 AQXE 0616B78170 14:40:25 52 4,678.0000 AQXE 0616B78171 14:40:25 69 4,678.0000 AQXE 0841B78172 14:40:25 357 4,678.0000 XLON 05002050000181891-E0O6cKCVDe98 14:40:25 357 4,678.0000 XLON 07002070000180237-E0O6cKCVDe9C 14:40:25 151 4,678.0000 XLON 07002070000180885-E0O6cKCVDe9G 14:40:25 3 4,678.0000 XLON 07002070000183834-E0O6cKCVDe9M 14:40:25 37 4,678.0000 XLON 07002070000183949-E0O6cKCVDeBP 14:40:25 23 4,678.0000 XLON 07002070000183949-E0O6cKCVDeBR 14:40:25 73 4,678.0000 CHIX 08512085100174354-120001EG6 14:40:25 180 4,678.0000 CHIX 08512085100175108-120001EG7 14:40:25 87 4,678.0000 CHIX 08512085100175546-120001EG9 14:40:25 173 4,678.0000 CHIX 08512085100175584-120001EGB 14:40:25 463 4,678.0000 CHIX 06262062600171103-120001EG2 14:40:25 85 4,678.0000 CHIX 06262062600175568-120001EG8 14:40:25 74 4,678.0000 CHIX 06262062600175528-120001EGA 14:40:25 128 4,678.0000 CHIX 08512085100175683-120001EGK 14:40:25 600 4,678.0000 BATE 06242062400199825-200018UH 14:40:25 659 4,678.0000 BATE 08492084900195260-200018UG 14:40:25 354 4,678.0000 BATE 06242062400199942-200018UT 14:40:25 68 4,678.0000 BATE 06242062400199942-200018UU 14:40:25 50 4,678.0000 TRQX 08252082500076113-E0O6cJuvMiNj 14:40:25 169 4,678.0000 TRQX 06002060000067008-E0O6cJuvMiNn 14:40:25 70 4,678.0000 TRQX 06002060000067715-E0O6cJuvMiNp 14:40:25 47 4,678.0000 TRQX 06002060000067716-E0O6cJuvMiNr 14:40:25 72 4,678.0000 TRQX 06002060000067893-E0O6cJuvMiNt 14:40:26 65 4,678.0000 CHIX 06262062600175669-120001EGZ 14:40:26 14 4,678.0000 BATE 06242062400199942-200018V0 14:40:27 14 4,678.0000 BATE 06242062400199942-200018VM 14:40:29 33 4,678.0000 XLON 07002070000184010-E0O6cKCVDeLU 14:40:29 78 4,678.0000 XLON 07002070000184010-E0O6cKCVDeLW 14:40:29 66 4,678.0000 XLON 07002070000184010-E0O6cKCVDeLY 14:40:29 99 4,678.0000 XLON 07002070000184010-E0O6cKCVDeLa 14:40:29 184 4,678.0000 XLON 07002070000184010-E0O6cKCVDeLc 14:40:29 87 4,678.0000 XLON 07002070000184010-E0O6cKCVDeLe 14:40:29 637 4,678.0000 XLON 07002070000184010-E0O6cKCVDeLg 14:40:58 357 4,674.0000 XLON 05002050000180916-E0O6cKCVDelp 14:40:58 2 4,674.0000 XLON 05002050000182543-E0O6cKCVDelr 14:40:58 205 4,676.0000 BATE 08492084900195549-200018ZJ 14:40:58 337 4,674.0000 BATE 06242062400199229-200018ZS 14:40:58 53 4,674.0000 BATE 08492084900194838-200018ZT 14:40:58 64 4,674.0000 BATE 08492084900195140-200018ZU 14:40:58 33 4,674.0000 BATE 08492084900195140-200018ZV 14:44:09 322 4,674.0000 XLON 07002070000184617-E0O6cKCVDiau 14:44:09 74 4,674.0000 XLON 07002070000184617-E0O6cKCVDibC 14:44:09 57 4,674.0000 CHIX 08512085100176939-120001F8L 14:44:09 504 4,674.0000 BATE 06242062400200421-200019J5 14:44:09 155 4,674.0000 BATE 08492084900196516-200019J6 14:44:09 46 4,674.0000 BATE 08492084900198034-200019J7 14:44:09 57 4,674.0000 BATE 06242062400202510-200019J8 14:44:09 56 4,674.0000 TRQX 06002060000068336-E0O6cJuvMuVB 14:44:10 113 4,674.0000 XLON 05002050000187512-E0O6cKCVDif4 14:44:13 330 4,674.0000 XLON 05002050000187512-E0O6cKCVDiir 14:44:13 99 4,674.0000 XLON 05002050000187512-E0O6cKCVDiit 14:44:13 732 4,674.0000 BATE 08492084900198547-200019JW 14:44:14 1,112 4,674.0000 BATE 06242062400203094-D200019KI 14:44:14 433 4,674.0000 XLON 05002050000187583-E0O6cKCVDj1K 14:44:14 81 4,674.0000 BATE 08492084900198614-200019KJ 14:44:14 27 4,674.0000 BATE 08492084900198614-200019KK 14:44:15 31 4,674.0000 AQXE 0616B79816 14:44:15 22 4,674.0000 AQXE 0616B79817 14:44:15 185 4,674.0000 XLON 05002050000187643-E0O6cKCVDjCs 14:44:15 144 4,674.0000 XLON 05002050000187643-E0O6cKCVDjCv 14:44:15 140 4,674.0000 XLON 05002050000187643-E0O6cKCVDjCx 14:44:15 20 4,674.0000 BATE 06242062400203136-200019KP 14:44:15 91 4,674.0000 BATE 06242062400203136-200019KQ 14:44:15 14 4,674.0000 BATE 06242062400203137-200019KR 14:44:15 346 4,674.0000 BATE 06242062400203137-200019KS 14:44:16 130 4,674.0000 XLON 07002070000187641-E0O6cKCVDjGZ 14:44:16 71 4,674.0000 XLON 07002070000187641-E0O6cKCVDjGb 14:44:16 184 4,674.0000 XLON 07002070000187641-E0O6cKCVDjGd 14:44:17 185 4,674.0000 XLON 07002070000187656-E0O6cKCVDjJx 14:44:17 176 4,674.0000 XLON 07002070000187656-E0O6cKCVDjK7 14:44:18 188 4,674.0000 XLON 05002050000187734-E0O6cKCVDjQd 14:44:18 185 4,674.0000 XLON 05002050000187734-E0O6cKCVDjQf 14:44:18 132 4,674.0000 XLON 05002050000187734-E0O6cKCVDjQh 14:44:18 504 4,672.0000 XLON 07002070000183950-E0O6cKCVDjTK 14:44:18 55 4,672.0000 CHIX 06262062600176922-120001FC8 14:44:18 391 4,672.0000 BATE 06242062400200183-200019LR 14:44:18 260 4,672.0000 BATE 06242062400200183-200019LS 14:44:24 87 4,672.0000 XLON 05002050000187796-E0O6cKCVDjvl 14:44:30 46 4,672.0000 AQXE 0841B80114 14:44:30 310 4,672.0000 XLON 05002050000187796-E0O6cKCVDkMw 14:44:30 51 4,672.0000 XLON 07002070000187884-E0O6cKCVDkMy 14:44:30 2 4,670.0000 XLON 05002050000184634-E0O6cKCVDkQV 14:44:30 358 4,670.0000 XLON 05002050000184634-E0O6cKCVDkQX 14:44:30 135 4,670.0000 BATE 08492084900198656-200019OX 14:44:32 1 4,672.0000 XLON 07002070000188026-E0O6cKCVDkYq 14:44:32 184 4,672.0000 XLON 07002070000188026-E0O6cKCVDkYs 14:44:33 114 4,672.0000 XLON 05002050000188105-E0O6cKCVDkaj 14:44:33 428 4,672.0000 XLON 05002050000188105-E0O6cKCVDkal 14:44:34 184 4,672.0000 XLON 07002070000188054-E0O6cKCVDkdY 14:44:34 428 4,672.0000 XLON 07002070000188054-E0O6cKCVDkda 14:44:34 143 4,672.0000 XLON 07002070000188054-E0O6cKCVDkdc 14:44:35 42 4,672.0000 XLON 05002050000188137-E0O6cKCVDkgp 14:44:35 184 4,672.0000 XLON 05002050000188137-E0O6cKCVDkgr 14:44:35 86 4,672.0000 XLON 05002050000188137-E0O6cKCVDkgt 14:44:36 199 4,670.0000 XLON 07002070000187975-E0O6cKCVDkkP 14:44:36 343 4,670.0000 XLON 07002070000187975-E0O6cKCVDkkR 14:44:38 13 4,670.0000 XLON 05002050000188172-E0O6cKCVDlCl 14:44:39 529 4,670.0000 XLON 05002050000188172-E0O6cKCVDlW2 14:44:39 362 4,670.0000 XLON 05002050000188215-E0O6cKCVDlW4 14:44:40 100 4,670.0000 XLON 05002050000188364-E0O6cKCVDliL 14:44:40 132 4,670.0000 XLON 05002050000188364-E0O6cKCVDliN 14:44:40 184 4,670.0000 XLON 05002050000188364-E0O6cKCVDliP 14:44:40 116 4,670.0000 XLON 05002050000188364-E0O6cKCVDliR 14:44:41 37 4,670.0000 XLON 07002070000188346-E0O6cKCVDlpC 14:44:41 184 4,670.0000 XLON 07002070000188346-E0O6cKCVDlpE 14:44:41 68 4,670.0000 XLON 07002070000188346-E0O6cKCVDlpG 14:44:42 175 4,670.0000 XLON 07002070000188381-E0O6cKCVDltK 14:44:43 103 4,670.0000 XLON 07002070000188381-E0O6cKCVDm0e 14:44:54 131 4,672.0000 XLON 05002050000188793-E0O6cKCVDmR7 14:44:54 106 4,672.0000 XLON 05002050000188793-E0O6cKCVDmRA 14:44:54 1 4,672.0000 XLON 05002050000188793-E0O6cKCVDmRC 14:44:54 159 4,672.0000 XLON 05002050000188793-E0O6cKCVDmRF 14:44:55 81 4,672.0000 XLON 05002050000188814-E0O6cKCVDmTJ 14:44:57 343 4,672.0000 XLON 05002050000188814-E0O6cKCVDmZ0 14:44:57 118 4,672.0000 XLON 05002050000188814-E0O6cKCVDmZ2 14:44:57 361 4,670.0000 XLON 07002070000188405-E0O6cKCVDmfs 14:45:11 433 4,670.0000 XLON 05002050000188917-E0O6cKCVDndU 14:45:11 7 4,670.0000 XLON 05002050000188937-E0O6cKCVDndW 14:45:11 462 4,670.0000 XLON 05002050000188937-E0O6cKCVDndY 14:45:12 160 4,670.0000 XLON 05002050000189357-E0O6cKCVDnfa 14:45:12 100 4,670.0000 XLON 05002050000189357-E0O6cKCVDnfc 14:45:12 100 4,670.0000 XLON 05002050000189357-E0O6cKCVDnfe 14:45:12 217 4,670.0000 XLON 05002050000189357-E0O6cKCVDnfg 14:45:13 42 4,670.0000 XLON 05002050000189383-E0O6cKCVDnkr 14:45:14 83 4,670.0000 XLON 05002050000189395-E0O6cKCVDno1 14:45:14 96 4,670.0000 XLON 05002050000189395-E0O6cKCVDno3 14:45:15 42 4,670.0000 XLON 05002050000189409-E0O6cKCVDnrl 14:45:15 96 4,670.0000 XLON 05002050000189409-E0O6cKCVDnrn 14:45:15 65 4,670.0000 XLON 05002050000189409-E0O6cKCVDnrp 14:45:15 70 4,670.0000 XLON 05002050000189409-E0O6cKCVDnrr 14:45:15 106 4,670.0000 XLON 05002050000189409-E0O6cKCVDnrt 14:45:15 124 4,670.0000 XLON 05002050000189409-E0O6cKCVDnrv 14:45:16 43 4,670.0000 XLON 07002070000189358-E0O6cKCVDnyg 14:45:16 96 4,670.0000 XLON 07002070000189358-E0O6cKCVDnyi 14:45:18 247 4,670.0000 XLON 05002050000189472-E0O6cKCVDo94 14:45:18 107 4,670.0000 XLON 05002050000189472-E0O6cKCVDo9e 14:45:18 48 4,670.0000 CHIX 06262062600180474-120001FXV 14:45:18 73 4,670.0000 BATE 08492084900200014-20001A25 14:45:18 42 4,670.0000 BATE 08492084900200014-20001A26 14:45:24 15 4,670.0000 AQXE 0841B81062 14:45:24 38 4,670.0000 AQXE 0841B81063 14:45:24 7 4,670.0000 XLON 05002050000189472-E0O6cKCVDoVn 14:45:24 296 4,670.0000 XLON 07002070000189436-E0O6cKCVDoVp 14:45:24 361 4,670.0000 XLON 05002050000189509-E0O6cKCVDoVr 14:45:24 64 4,670.0000 XLON 05002050000189557-E0O6cKCVDoVt 14:45:24 57 4,670.0000 TRQX 08252082500078765-E0O6cJuvN5z5 14:45:26 64 4,670.0000 XLON 05002050000189737-E0O6cKCVDoZS 14:45:26 369 4,670.0000 XLON 05002050000189737-E0O6cKCVDoZY 14:45:27 25 4,670.0000 XLON 07002070000189675-E0O6cKCVDoe7 14:46:00 154 4,672.0000 XLON 07002070000190508-E0O6cKCVDpbc 14:46:00 279 4,672.0000 XLON 07002070000190508-E0O6cKCVDpbe 14:46:01 121 4,672.0000 XLON 05002050000190583-E0O6cKCVDpfh 14:46:01 141 4,672.0000 XLON 05002050000190583-E0O6cKCVDpfk 14:46:01 207 4,672.0000 XLON 05002050000190583-E0O6cKCVDpfn 14:46:02 433 4,672.0000 XLON 07002070000190554-E0O6cKCVDpgu 14:46:30 133 4,672.0000 XLON 07002070000190576-E0O6cKCVDqOT 14:46:30 264 4,672.0000 XLON 07002070000190576-E0O6cKCVDqOV 14:46:30 35 4,672.0000 CHIX 08512085100181508-120001G7W 14:46:30 57 4,672.0000 BATE 08492084900200780-20001A99 14:46:44 397 4,674.0000 XLON 05002050000191573-E0O6cKCVDqsE 14:46:45 135 4,674.0000 XLON 07002070000191568-E0O6cKCVDqvu 14:46:45 107 4,674.0000 XLON 07002070000191568-E0O6cKCVDqvx 14:46:45 94 4,674.0000 XLON 07002070000191568-E0O6cKCVDqvz 14:46:45 61 4,674.0000 XLON 07002070000191568-E0O6cKCVDqw1 14:46:46 57 4,674.0000 XLON 07002070000191593-E0O6cKCVDr0U 14:46:46 376 4,674.0000 XLON 07002070000191593-E0O6cKCVDr0W 14:46:47 330 4,674.0000 XLON 07002070000191624-E0O6cKCVDr26 14:46:48 96 4,674.0000 XLON 07002070000191639-E0O6cKCVDr4K 14:46:48 446 4,674.0000 XLON 07002070000191639-E0O6cKCVDr4M 14:46:56 428 4,674.0000 XLON 05002050000191692-E0O6cKCVDrDs 14:46:56 114 4,674.0000 XLON 05002050000191692-E0O6cKCVDrDu 14:46:56 10 4,674.0000 TRQX 08252082500079260-E0O6cJuvNDts 14:47:20 49 4,674.0000 AQXE 0616B81834 14:47:20 469 4,674.0000 XLON 05002050000191826-E0O6cKCVDrhp 14:47:20 168 4,674.0000 BATE 06242062400206137-20001AEA 14:47:20 79 4,674.0000 BATE 08492084900201553-20001AEB 14:47:20 31 4,674.0000 BATE 08492084900201553-20001AEC 14:47:20 130 4,674.0000 BATE 06242062400206453-20001AED 14:47:21 167 4,674.0000 XLON 05002050000192272-E0O6cKCVDrjH 14:47:21 343 4,674.0000 XLON 05002050000192272-E0O6cKCVDrjJ 14:47:21 64 4,674.0000 XLON 05002050000192272-E0O6cKCVDrjL 14:47:22 180 4,674.0000 XLON 07002070000192306-E0O6cKCVDrkL 14:47:22 164 4,674.0000 XLON 07002070000192306-E0O6cKCVDrkN 14:47:22 350 4,674.0000 XLON 07002070000192306-E0O6cKCVDrkP 14:47:22 25 4,674.0000 CHIX 08512085100182788-120001GFC 14:47:23 4 4,674.0000 XLON 05002050000192332-E0O6cKCVDrn8 14:47:23 350 4,674.0000 XLON 05002050000192332-E0O6cKCVDrnA 14:47:24 505 4,674.0000 XLON 05002050000192346-E0O6cKCVDroA 14:47:25 170 4,674.0000 XLON 07002070000192339-E0O6cKCVDrp2 14:47:25 67 4,674.0000 XLON 07002070000192339-E0O6cKCVDrp4 14:47:25 350 4,674.0000 XLON 07002070000192339-E0O6cKCVDrp6 14:47:25 70 4,674.0000 XLON 07002070000192339-E0O6cKCVDrp8 14:47:25 159 4,672.0000 XLON 07002070000191201-E0O6cKCVDrpV 14:47:25 274 4,672.0000 XLON 07002070000191201-E0O6cKCVDrpi 14:47:25 18 4,672.0000 CHIX 08512085100181508-120001GFM 14:47:27 75 4,672.0000 XLON 05002050000192371-E0O6cKCVDrrM 14:47:27 503 4,672.0000 XLON 05002050000192371-E0O6cKCVDrrO 14:47:28 160 4,672.0000 XLON 07002070000192381-E0O6cKCVDrtd 14:47:30 397 4,672.0000 XLON 07002070000192388-E0O6cKCVDryJ 14:47:32 85 4,672.0000 XLON 05002050000192459-E0O6cKCVDs2V 14:47:32 276 4,672.0000 XLON 05002050000192459-E0O6cKCVDs2X 14:47:33 160 4,672.0000 XLON 07002070000192468-E0O6cKCVDs5b 14:47:34 4 4,672.0000 XLON 05002050000192514-E0O6cKCVDs7a 14:47:43 205 4,672.0000 XLON 05002050000192529-E0O6cKCVDsXI 14:47:43 228 4,672.0000 XLON 05002050000192529-E0O6cKCVDsXK 14:47:44 1 4,672.0000 XLON 05002050000192669-E0O6cKCVDsYr 14:47:44 396 4,672.0000 XLON 05002050000192669-E0O6cKCVDsYv 14:47:46 65 4,672.0000 XLON 07002070000192653-E0O6cKCVDsdH 14:47:46 404 4,672.0000 XLON 07002070000192653-E0O6cKCVDsdJ 14:47:49 40 4,672.0000 XLON 07002070000192730-E0O6cKCVDsh2 14:47:49 357 4,672.0000 XLON 07002070000192730-E0O6cKCVDshD 14:47:51 32 4,672.0000 XLON 07002070000192808-E0O6cKCVDsiZ 14:48:13 185 4,672.0000 XLON 07002070000192808-E0O6cKCVDt8T 14:48:13 252 4,672.0000 XLON 07002070000192808-E0O6cKCVDt8V 14:48:13 1 4,670.0000 XLON 07002070000191541-E0O6cKCVDt94 14:48:23 360 4,670.0000 XLON 07002070000191541-E0O6cKCVDtVL 14:48:23 361 4,670.0000 XLON 07002070000193202-E0O6cKCVDtVP 14:48:24 172 4,670.0000 XLON 05002050000193409-E0O6cKCVDtZt 14:55:22 67 4,670.0000 CHIX 08512085100183931-120001HXW 14:56:31 45 4,670.0000 AQXE 0616B85078 14:56:31 44 4,670.0000 AQXE 0841B85077 14:59:21 27 4,670.0000 BATE 08492084900202885-20001CEU 14:59:27 129 4,672.0000 CHIX 06262062600191968-120001IPX 14:59:27 26 4,672.0000 CHIX 06262062600191968-120001IPY 14:59:27 34 4,672.0000 CHIX 06262062600191968-120001IPZ 14:59:27 142 4,672.0000 CHIX 06262062600191968-120001IQ0 14:59:27 576 4,672.0000 BATE 08492084900210782-20001CFK 14:59:27 38 4,672.0000 BATE 08492084900210782-20001CFL 15:00:12 13 4,674.0000 XLON 07002070000203683-E0O6cKCVE7Ew 15:00:12 11 4,674.0000 XLON 07002070000203683-E0O6cKCVE7F1 15:00:12 65 4,674.0000 XLON 07002070000203683-E0O6cKCVE7F3 15:00:12 165 4,674.0000 XLON 07002070000203683-E0O6cKCVE7F5 15:00:12 24 4,674.0000 XLON 07002070000203683-E0O6cKCVE7F7 15:00:12 213 4,674.0000 XLON 07002070000203683-E0O6cKCVE7F9 15:00:12 85 4,674.0000 BATE 06242062400216246-20001CO9 15:00:12 23 4,674.0000 BATE 06242062400216246-20001COA 15:00:12 3 4,674.0000 BATE 06242062400216246-20001COB 15:00:13 50 4,674.0000 TRQX 06002060000073044-E0O6cJuvNwFj 15:00:32 45 4,674.0000 AQXE 0616B86861 15:00:32 17 4,674.0000 AQXE 0616B86862 15:00:32 229 4,674.0000 XLON 05002050000203736-E0O6cKCVE7yI 15:00:32 244 4,674.0000 XLON 05002050000203736-E0O6cKCVE7yM 15:00:32 51 4,674.0000 CHIX 06262062600192723-120001J4G 15:00:32 59 4,674.0000 CHIX 08512085100192788-120001J4F 15:00:32 51 4,674.0000 CHIX 08512085100192789-120001J4H 15:00:32 10 4,674.0000 CHIX 08512085100192790-120001J4I 15:00:32 39 4,674.0000 CHIX 08512085100192790-120001J4J 15:00:32 49 4,674.0000 CHIX 08512085100192791-120001J4K 15:00:32 59 4,674.0000 CHIX 08512085100192824-120001J4L 15:00:32 172 4,674.0000 BATE 08492084900211422-20001CRD 15:00:32 274 4,674.0000 BATE 08492084900211422-20001CRE 15:00:32 69 4,674.0000 BATE 06242062400216351-20001CRG 15:00:32 99 4,674.0000 BATE 08492084900211422-20001CRF 15:00:32 48 4,674.0000 TRQX 08252082500082825-E0O6cJuvNxul 15:00:33 48 4,674.0000 XLON 07002070000204051-E0O6cKCVE81w 15:00:34 473 4,674.0000 XLON 05002050000204113-E0O6cKCVE860 15:00:35 60 4,674.0000 XLON 07002070000204091-E0O6cKCVE87a 15:00:36 116 4,674.0000 XLON 07002070000204111-E0O6cKCVE89F 15:00:36 248 4,674.0000 XLON 07002070000204111-E0O6cKCVE89H 15:00:37 52 4,674.0000 XLON 07002070000204136-E0O6cKCVE8Dt 15:00:37 270 4,674.0000 XLON 07002070000204136-E0O6cKCVE8Dv 15:00:40 364 4,674.0000 XLON 07002070000204149-E0O6cKCVE8HA 15:00:40 63 4,674.0000 BATE 08492084900211831-20001CSS 15:00:40 79 4,674.0000 BATE 06242062400216704-20001CST 15:00:43 38 4,674.0000 BATE 06242062400216735-20001CT8 15:00:45 185 4,674.0000 XLON 07002070000204214-E0O6cKCVE8Qx 15:00:45 252 4,674.0000 XLON 07002070000204214-E0O6cKCVE8R0 15:00:45 20 4,674.0000 BATE 06242062400216735-20001CTD 15:00:45 45 4,674.0000 BATE 06242062400216735-20001CTE 15:00:48 54 4,674.0000 XLON 05002050000204349-E0O6cKCVE8V6 15:00:48 413 4,674.0000 XLON 05002050000204349-E0O6cKCVE8VG 15:00:51 6 4,674.0000 XLON 05002050000204349-E0O6cKCVE8bp 15:00:51 31 4,674.0000 XLON 07002070000204359-E0O6cKCVE8br 15:00:54 18 4,674.0000 XLON 07002070000204359-E0O6cKCVE8dp 15:00:54 185 4,674.0000 XLON 07002070000204359-E0O6cKCVE8dz 15:01:07 16 4,674.0000 XLON 07002070000204359-E0O6cKCVE8rH 15:01:49 133 4,674.0000 XLON 05002050000204489-E0O6cKCVE9oN 15:01:49 215 4,674.0000 XLON 07002070000204359-E0O6cKCVE9oL 15:01:51 27 4,674.0000 XLON 05002050000205305-E0O6cKCVE9qf 15:13:17 86 4,676.0000 AQXE 0616B91667 15:13:17 50 4,676.0000 AQXE 0841B91666 15:13:17 56 4,676.0000 AQXE 0616B91670 15:13:17 69 4,676.0000 AQXE 0841B91668 15:13:17 25 4,676.0000 AQXE 0616B91671 15:13:17 44 4,676.0000 AQXE 0841B91669 15:13:17 19 4,676.0000 AQXE 0616B91672 15:13:17 512 4,676.0000 XLON 07002070000207429-E0O6cKCVEMkt 15:13:17 64 4,676.0000 CHIX 08512085100196406-120001LYL 15:13:17 70 4,676.0000 CHIX 08512085100196406-120001LYM 15:13:17 44 4,676.0000 CHIX 06262062600198410-120001LYQ 15:13:17 8 4,676.0000 CHIX 08512085100197940-120001LYO 15:13:17 62 4,676.0000 CHIX 08512085100197940-120001LYP 15:13:17 43 4,676.0000 CHIX 08512085100199010-120001LYR 15:13:17 2 4,676.0000 CHIX 08512085100199010-120001LYS 15:13:17 47 4,676.0000 CHIX 06262062600199605-120001LYV 15:13:17 44 4,676.0000 CHIX 08512085100199180-120001LYT 15:13:17 49 4,676.0000 CHIX 06262062600199880-120001LYW 15:13:17 45 4,676.0000 CHIX 08512085100199439-120001LYU 15:13:17 260 4,676.0000 BATE 06242062400219574-20001F6B 15:13:17 216 4,676.0000 BATE 06242062400219574-20001F6C 15:13:17 88 4,676.0000 TRQX 08252082500086276-E0O6cJuvOgxf 15:13:17 62 4,676.0000 TRQX 06002060000074034-E0O6cJuvOgxd 15:13:17 68 4,676.0000 TRQX 06002060000076161-E0O6cJuvOgxh 15:13:18 309 4,676.0000 XLON 05002050000214342-E0O6cKCVEMm6 15:13:21 1,301 4,678.0000 BATE 08492084900221798-D20001F6W 15:13:22 38 4,678.0000 XLON 07002070000214331-E0O6cKCVEMrp 15:13:22 48 4,678.0000 XLON 07002070000214331-E0O6cKCVEMrr 15:13:22 45 4,678.0000 XLON 07002070000214331-E0O6cKCVEMrt 15:13:22 99 4,678.0000 XLON 07002070000214331-E0O6cKCVEMrv 15:13:22 2 4,678.0000 BATE 06242062400226969-20001F6Y 15:13:22 138 4,678.0000 BATE 06242062400226969-20001F6Z 15:13:24 39 4,678.0000 XLON 07002070000214361-E0O6cKCVEMzH 15:13:24 48 4,678.0000 XLON 07002070000214361-E0O6cKCVEMzJ 15:13:25 79 4,678.0000 XLON 05002050000214430-E0O6cKCVEN06 15:13:25 48 4,678.0000 XLON 05002050000214430-E0O6cKCVEN08 15:13:25 46 4,678.0000 XLON 05002050000214430-E0O6cKCVEN0A 15:13:25 104 4,678.0000 XLON 05002050000214430-E0O6cKCVEN0C 15:13:25 171 4,676.0000 XLON 05002050000214342-E0O6cKCVEN10 15:13:25 297 4,676.0000 XLON 05002050000214349-E0O6cKCVEN12 15:13:25 428 4,676.0000 BATE 08492084900221818-20001F79 15:13:26 122 4,676.0000 XLON 05002050000214444-E0O6cKCVEN5T 15:13:26 819 4,676.0000 XLON 05002050000214444-E0O6cKCVEN5V 15:13:28 357 4,676.0000 XLON 07002070000214396-E0O6cKCVEN7f 15:13:28 197 4,676.0000 XLON 07002070000214396-E0O6cKCVEN7h 15:13:28 115 4,676.0000 XLON 05002050000214464-E0O6cKCVEN8M 15:13:29 145 4,676.0000 XLON 05002050000214464-E0O6cKCVEN8S 15:13:54 146 4,676.0000 XLON 05002050000214464-E0O6cKCVENip 15:13:54 47 4,676.0000 XLON 07002070000214409-E0O6cKCVENir 15:13:59 129 4,676.0000 XLON 07002070000214409-E0O6cKCVENlR 15:14:00 23 4,676.0000 XLON 05002050000214851-E0O6cKCVENmg 15:14:00 69 4,676.0000 XLON 07002070000214409-E0O6cKCVENme 15:14:00 92 4,676.0000 XLON 05002050000214851-E0O6cKCVENmi 15:14:17 107 4,676.0000 XLON 05002050000214851-E0O6cKCVEOBA 15:14:17 92 4,676.0000 XLON 07002070000214826-E0O6cKCVEOBC 15:14:29 118 4,676.0000 XLON 05002050000214901-E0O6cKCVEONd 15:14:29 25 4,676.0000 XLON 07002070000214826-E0O6cKCVEONb 15:14:37 100 4,676.0000 XLON 05002050000214901-E0O6cKCVEOWs 15:14:37 47 4,676.0000 XLON 07002070000215095-E0O6cKCVEOWu 15:14:55 92 4,676.0000 XLON 07002070000215095-E0O6cKCVEOoS 15:14:55 50 4,676.0000 XLON 07002070000215209-E0O6cKCVEOoU 15:15:01 134 4,676.0000 XLON 07002070000215209-E0O6cKCVEOtD 15:15:01 123 4,676.0000 XLON 05002050000215408-E0O6cKCVEOtJ 15:15:01 10 4,676.0000 XLON 07002070000215209-E0O6cKCVEOtH 15:15:02 2 4,676.0000 BATE 08492084900223192-20001FI5 15:15:09 139 4,676.0000 XLON 05002050000215623-E0O6cKCVEP1b 15:15:09 227 4,676.0000 XLON 05002050000215675-E0O6cKCVEP1d 15:15:09 120 4,676.0000 XLON 07002070000215715-E0O6cKCVEP1y 15:15:09 152 4,676.0000 XLON 07002070000215715-E0O6cKCVEP20 15:15:09 262 4,676.0000 CHIX 06262062600204291-120001MDJ 15:15:15 15 4,676.0000 XLON 05002050000215817-E0O6cKCVEPG8 15:15:15 215 4,676.0000 XLON 05002050000215817-E0O6cKCVEPGB 15:15:16 44 4,676.0000 AQXE 0616B92509 15:19:03 49 4,678.0000 AQXE 0841B93888 15:19:03 149 4,678.0000 XLON 07002070000218690-E0O6cKCVEU18 15:19:03 331 4,678.0000 XLON 07002070000218690-E0O6cKCVEU1F 15:19:03 48 4,678.0000 CHIX 06262062600207157-120001N9H 15:19:03 112 4,678.0000 CHIX 08512085100207322-120001N9G 15:19:03 44 4,678.0000 CHIX 08512085100207323-120001N9I 15:19:03 581 4,678.0000 BATE 06242062400231556-20001G97 15:19:03 25 4,678.0000 TRQX 08252082500088010-E0O6cJuvP0LK 15:19:04 40 4,678.0000 TRQX 08252082500088010-E0O6cJuvP0OA 15:32:01 152 4,678.0000 AQXE 0841B99229 15:32:01 106 4,678.0000 AQXE 0841B99230 15:32:01 144 4,678.0000 XLON 07002070000224323-E0O6cKCVEhLp 15:32:01 395 4,678.0000 XLON 05002050000226487-E0O6cKCVEhLx 15:32:01 57 4,678.0000 XLON 05002050000227525-E0O6cKCVEhM3 15:32:01 13 4,678.0000 XLON 05002050000227978-E0O6cKCVEhMB 15:32:01 62 4,678.0000 XLON 07002070000224435-E0O6cKCVEhLr 15:32:01 33 4,678.0000 XLON 07002070000225050-E0O6cKCVEhLt 15:32:01 54 4,678.0000 XLON 07002070000227530-E0O6cKCVEhM5 15:32:01 207 4,678.0000 XLON 07002070000227989-E0O6cKCVEhM9 15:32:01 44 4,678.0000 CHIX 06262062600209489-120001QBV 15:32:01 197 4,678.0000 CHIX 08512085100209528-120001QBU 15:32:01 232 4,678.0000 CHIX 08512085100210555-120001QBW 15:32:01 48 4,678.0000 CHIX 08512085100210556-120001QBX 15:32:01 45 4,678.0000 CHIX 06262062600210993-120001QBZ 15:32:01 47 4,678.0000 CHIX 08512085100210581-120001QBY 15:32:01 60 4,678.0000 CHIX 06262062600214606-120001QC3 15:32:01 108 4,678.0000 CHIX 06262062600213478-120001QC6 15:32:01 64 4,678.0000 CHIX 08512085100213227-120001QC0 15:32:01 83 4,678.0000 CHIX 08512085100215597-120001QC4 15:32:01 73 4,678.0000 CHIX 08512085100213655-120001QC5 15:32:01 141 4,678.0000 CHIX 08512085100214727-120001QC7 15:32:01 70 4,678.0000 CHIX 08512085100214751-120001QC8 15:32:01 97 4,678.0000 CHIX 08512085100215924-120001QCB 15:32:01 1,007 4,678.0000 BATE 06242062400239077-20001IMW 15:32:01 706 4,678.0000 BATE 06242062400240804-20001IMX 15:32:01 53 4,678.0000 BATE 08492084900235239-20001IMY 15:32:01 172 4,678.0000 BATE 08492084900235239-20001IMZ 15:32:01 51 4,678.0000 TRQX 06002060000080592-E0O6cJuvPfd1 15:32:01 67 4,678.0000 TRQX 08252082500091190-E0O6cJuvPfd5 15:32:01 150 4,678.0000 TRQX 08252082500091333-E0O6cJuvPfd7 15:32:02 4 4,678.0000 XLON 07002070000228025-E0O6cKCVEhQH 15:32:02 238 4,678.0000 XLON 07002070000228025-E0O6cKCVEhQJ 15:32:03 1 4,678.0000 BATE 08492084900235266-20001IN4 15:32:05 116 4,678.0000 XLON 05002050000228039-E0O6cKCVEhT8 15:32:05 238 4,678.0000 XLON 05002050000228039-E0O6cKCVEhTB 15:32:07 28 4,678.0000 XLON 05002050000228072-E0O6cKCVEhWM 15:32:15 15 4,678.0000 XLON 07002070000228166-E0O6cKCVEhf3 15:32:16 56 4,678.0000 XLON 05002050000228165-E0O6cKCVEhfi 15:33:04 44 4,678.0000 AQXE 0841B99615 15:33:04 44 4,678.0000 AQXE 0616B99616 15:33:04 87 4,678.0000 CHIX 06262062600216672-120001QL3 15:33:04 45 4,678.0000 CHIX 08512085100216807-120001QL4 15:33:04 189 4,678.0000 BATE 08492084900236006-20001IU9 15:33:05 99 4,678.0000 XLON 05002050000228852-E0O6cKCVEiMW 15:33:05 44 4,678.0000 XLON 05002050000228852-E0O6cKCVEiMY 15:33:05 122 4,678.0000 XLON 05002050000228852-E0O6cKCVEiMa 15:33:05 80 4,678.0000 XLON 05002050000228852-E0O6cKCVEiMc 15:33:06 38 4,678.0000 XLON 07002070000228849-E0O6cKCVEiNM 15:33:06 230 4,678.0000 XLON 07002070000228849-E0O6cKCVEiNO 15:33:07 38 4,678.0000 XLON 07002070000228861-E0O6cKCVEiNs 15:33:07 104 4,678.0000 XLON 07002070000228861-E0O6cKCVEiNu 15:33:07 15 4,678.0000 XLON 07002070000228861-E0O6cKCVEiNw 15:33:07 80 4,678.0000 XLON 07002070000228861-E0O6cKCVEiNy 15:33:09 106 4,678.0000 XLON 07002070000228905-E0O6cKCVEiQ5 15:33:11 184 4,678.0000 XLON 05002050000228942-E0O6cKCVEiQo 15:33:13 102 4,678.0000 XLON 05002050000228973-E0O6cKCVEiVQ 15:33:17 172 4,676.0000 XLON 05002050000229016-E0O6cKCVEihJ 15:33:30 172 4,676.0000 BATE 06242062400241926-20001IWB 15:33:40 1 4,676.0000 CHIX 06262062600217054-120001QPH 15:33:40 54 4,676.0000 CHIX 06262062600217054-120001QPI 15:33:44 62 4,676.0000 AQXE 0841B99840 15:33:47 57 4,676.0000 TRQX 06002060000081019-E0O6cJuvPkRc 15:34:18 16 4,676.0000 XLON 05002050000229704-E0O6cKCVEjO0 15:34:22 255 4,676.0000 XLON 07002070000229696-E0O6cKCVEjPK 15:34:57 50 4,676.0000 BATE 06242062400242859-20001J66 15:35:21 15 4,678.0000 BATE 08492084900237428-20001JA6 15:35:21 16 4,678.0000 BATE 08492084900237428-20001JA7 15:35:21 12 4,678.0000 TRQX 06002060000081364-E0O6cJuvPost 15:35:21 9 4,678.0000 TRQX 06002060000081364-E0O6cJuvPosv 15:35:21 24 4,678.0000 TRQX 06002060000081364-E0O6cJuvPosx 15:35:22 35 4,678.0000 CHIX 08512085100218259-120001R6D 15:35:22 9 4,678.0000 CHIX 08512085100218259-120001R6E 15:35:24 8 4,678.0000 AQXE 0841B100508 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com 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 POSSFLFWEEISEDA