17 May 2024 07:00
Serco Group plc
Legal Entity Identifier: 549300PT2CIHYN5GWJ21
Transactions in own shares
Serco Group plc (the 'Company') announces the purchase of 655,298 ordinary shares of 2 pence each (the 'Ordinary Shares') through Barclays Capital Securities Limited on 16 May 2024.
The Company intends to hold all of the purchased Ordinary Shares in treasury.
Since the announcement of the share buyback programme on 29 February 2024 (the 'Programme'), the Company has purchased a total of 18,751,570 Ordinary Shares.
Following the transactions referred to in this announcement, the Company holds 18,751,570 Ordinary Shares in treasury and has 1,084,794,396 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares with voting rights will be 1,084,794,396 which may be used by shareholders 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 Financial Conduct Authority's Disclosure Guidance and Transparency Rules.
The table below contains detailed information about the purchases referred to above.
Schedule of Purchases
Shares purchased: | Serco Group plc (ISIN: GB0007973794)
|
Date of purchases: | 16 May 2024
|
Investment firm: | Barclays Capital Securities Limited |
Aggregate information:
Venue | Aggregated number of ordinary shares purchased | Volume-weighted average price per share (£) | Lowest price per share (£) | Highest price per share (£) |
Aquis Exchange | 42,148 | 1.8175 | 1.7960 | 1.8520 |
CBOE BXE | 147,203 | 1.8181 | 1.7960 | 1.8540 |
CBOE CXE | 89,249 | 1.8131 | 1.7960 | 1.8540 |
London Stock Exchange | 343,434 | 1.8167 | 1.7960 | 1.8550 |
Turquoise | 33,264 | 1.8143 | 1.7980 | 1.8300 |
In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018) (the Market Abuse Regulation) detailed information about the individual purchases can be seen below.
Individual Transactions:
Transaction Date | Transaction Time | Volume | Price (GBp) | Platform | Transaction Reference Number |
16/05/2024 | 08:08:17 | 1487 | 185.4 | BATE | 592130817002866000 |
16/05/2024 | 08:08:58 | 7256 | 185.1 | XLON | 592130817002879000 |
16/05/2024 | 08:08:58 | 1486 | 185.1 | BATE | 606204567448750000 |
16/05/2024 | 08:13:00 | 1539 | 185.5 | XLON | 592130817002979000 |
16/05/2024 | 08:13:00 | 1486 | 185.4 | XLON | 592130817002979000 |
16/05/2024 | 08:13:00 | 2535 | 185.4 | CHIX | 606204567448847000 |
16/05/2024 | 08:19:29 | 591 | 184.5 | XLON | 606204567449009000 |
16/05/2024 | 08:19:29 | 488 | 184.5 | XLON | 606204567449009000 |
16/05/2024 | 08:19:29 | 1405 | 184.5 | XLON | 606204567449009000 |
16/05/2024 | 08:19:29 | 338 | 184.5 | XLON | 606204567449009000 |
16/05/2024 | 08:27:28 | 1 | 184.4 | XLON | 592130817003357000 |
16/05/2024 | 08:29:28 | 3 | 184.4 | XLON | 592130817003415000 |
16/05/2024 | 08:30:28 | 4 | 184.4 | XLON | 592130817003446000 |
16/05/2024 | 08:36:01 | 1904 | 185.2 | AQXE | 592130817003616000 |
16/05/2024 | 08:39:32 | 4822 | 184.9 | XLON | 592130817003712000 |
16/05/2024 | 08:39:32 | 1486 | 184.9 | AQXE | 592130817003712000 |
16/05/2024 | 08:39:32 | 1486 | 184.9 | CHIX | 606204567449557000 |
16/05/2024 | 08:39:32 | 1486 | 184.9 | CHIX | 592130817003712000 |
16/05/2024 | 08:39:32 | 2247 | 184.9 | BATE | 606204567449557000 |
16/05/2024 | 08:45:15 | 1300 | 184.5 | XLON | 606204567449693000 |
16/05/2024 | 08:45:15 | 2155 | 184.5 | XLON | 606204567449693000 |
16/05/2024 | 09:01:17 | 5913 | 184.6 | XLON | 592130817004258000 |
16/05/2024 | 09:01:17 | 1300 | 184.5 | CHIX | 592130817004258000 |
16/05/2024 | 09:01:17 | 684 | 184.5 | CHIX | 592130817004258000 |
16/05/2024 | 09:01:17 | 666 | 184.6 | XLON | 592130817004258000 |
16/05/2024 | 09:13:57 | 1738 | 184.3 | XLON | 592130817004607000 |
16/05/2024 | 09:13:57 | 203 | 184.3 | AQXE | 592130817004607000 |
16/05/2024 | 09:13:57 | 1535 | 184.3 | AQXE | 592130817004607000 |
16/05/2024 | 09:13:57 | 1973 | 184.3 | CHIX | 592130817004607000 |
16/05/2024 | 09:13:57 | 43 | 184.3 | XLON | 606204567450425000 |
16/05/2024 | 09:13:57 | 1443 | 184.3 | XLON | 606204567450425000 |
16/05/2024 | 09:33:16 | 1178 | 184.2 | XLON | 606204567450916000 |
16/05/2024 | 09:33:16 | 2309 | 184.2 | XLON | 606204567450916000 |
16/05/2024 | 09:33:16 | 1486 | 184.2 | CHIX | 592130817005112000 |
16/05/2024 | 09:33:16 | 324 | 184.2 | AQXE | 606204567450916000 |
16/05/2024 | 09:33:16 | 1224 | 184.2 | AQXE | 606204567450916000 |
16/05/2024 | 09:33:16 | 1529 | 184.1 | XLON | 592130817005112000 |
16/05/2024 | 09:33:16 | 1266 | 184.1 | XLON | 606204567450916000 |
16/05/2024 | 09:33:16 | 263 | 184.1 | XLON | 606204567450916000 |
16/05/2024 | 09:50:30 | 1779 | 183.6 | CHIX | 592130817005560000 |
16/05/2024 | 09:50:30 | 1779 | 183.6 | XLON | 592130817005560000 |
16/05/2024 | 09:50:30 | 1109 | 183.6 | BATE | 592130817005560000 |
16/05/2024 | 09:50:30 | 377 | 183.6 | BATE | 592130817005560000 |
16/05/2024 | 09:50:30 | 237 | 183.6 | AQXE | 606204567451352000 |
16/05/2024 | 09:50:30 | 1061 | 183.6 | XLON | 606204567451352000 |
16/05/2024 | 09:50:30 | 1249 | 183.6 | AQXE | 606204567451352000 |
16/05/2024 | 09:50:30 | 963 | 183.6 | XLON | 606204567451352000 |
16/05/2024 | 10:15:18 | 1758 | 183 | AQXE | 592130817006180000 |
16/05/2024 | 10:15:18 | 125 | 183 | TRQX | 592130817006180000 |
16/05/2024 | 10:15:18 | 1975 | 183 | CHIX | 592130817006180000 |
16/05/2024 | 10:15:18 | 1759 | 183 | XLON | 592130817006180000 |
16/05/2024 | 10:15:18 | 1635 | 183 | TRQX | 592130817006180000 |
16/05/2024 | 10:15:18 | 1044 | 183 | BATE | 606204567451957000 |
16/05/2024 | 10:15:18 | 716 | 183 | BATE | 606204567451957000 |
16/05/2024 | 10:15:18 | 1759 | 183 | XLON | 606204567451957000 |
16/05/2024 | 10:15:18 | 1486 | 183 | XLON | 606204567451957000 |
16/05/2024 | 10:15:20 | 813 | 182.9 | AQXE | 606204567451958000 |
16/05/2024 | 10:15:20 | 1741 | 182.9 | AQXE | 592130817006180000 |
16/05/2024 | 10:35:25 | 1459 | 182.9 | BATE | 592130817006659000 |
16/05/2024 | 10:35:25 | 93 | 182.9 | AQXE | 592130817006659000 |
16/05/2024 | 10:35:25 | 331 | 182.9 | BATE | 592130817006659000 |
16/05/2024 | 10:35:25 | 1712 | 182.9 | XLON | 592130817006659000 |
16/05/2024 | 10:35:25 | 1393 | 182.9 | AQXE | 592130817006659000 |
16/05/2024 | 10:35:25 | 806 | 182.9 | CHIX | 606204567452421000 |
16/05/2024 | 10:35:25 | 680 | 182.9 | CHIX | 606204567452421000 |
16/05/2024 | 10:35:25 | 1486 | 182.9 | XLON | 606204567452421000 |
16/05/2024 | 10:35:25 | 1712 | 182.9 | XLON | 606204567452421000 |
16/05/2024 | 10:38:21 | 1350 | 182.6 | XLON | 606204567452488000 |
16/05/2024 | 10:40:03 | 2098 | 182.6 | XLON | 606204567452527000 |
16/05/2024 | 10:53:46 | 43 | 182.7 | XLON | 592130817007103000 |
16/05/2024 | 10:53:46 | 1642 | 182.7 | XLON | 592130817007103000 |
16/05/2024 | 10:57:48 | 1082 | 182.8 | TRQX | 592130817007201000 |
16/05/2024 | 10:57:48 | 454 | 182.8 | TRQX | 592130817007201000 |
16/05/2024 | 11:00:44 | 706 | 182.6 | CHIX | 592130817007275000 |
16/05/2024 | 11:00:59 | 1091 | 182.6 | CHIX | 592130817007281000 |
16/05/2024 | 11:18:31 | 3229 | 182.7 | XLON | 606204567453434000 |
16/05/2024 | 11:34:52 | 1300 | 182.8 | BATE | 592130817008112000 |
16/05/2024 | 11:34:52 | 703 | 182.8 | BATE | 592130817008112000 |
16/05/2024 | 11:35:52 | 1519 | 182.7 | AQXE | 592130817008136000 |
16/05/2024 | 11:35:52 | 1520 | 182.7 | XLON | 592130817008136000 |
16/05/2024 | 11:35:52 | 1502 | 182.7 | XLON | 606204567453850000 |
16/05/2024 | 11:35:52 | 990 | 182.7 | XLON | 606204567453850000 |
16/05/2024 | 11:35:52 | 1518 | 182.7 | XLON | 606204567453850000 |
16/05/2024 | 11:35:52 | 1896 | 182.7 | XLON | 606204567453850000 |
16/05/2024 | 11:35:52 | 1075 | 182.7 | XLON | 606204567453850000 |
16/05/2024 | 11:35:52 | 910 | 182.7 | XLON | 606204567453850000 |
16/05/2024 | 11:51:37 | 1740 | 182.3 | AQXE | 592130817008505000 |
16/05/2024 | 11:51:37 | 760 | 182.3 | AQXE | 606204567454206000 |
16/05/2024 | 12:03:18 | 43 | 182.4 | XLON | 606204567454467000 |
16/05/2024 | 12:03:18 | 1543 | 182.4 | XLON | 606204567454467000 |
16/05/2024 | 12:03:18 | 19 | 182.4 | XLON | 606204567454467000 |
16/05/2024 | 12:03:18 | 1608 | 182.4 | XLON | 606204567454467000 |
16/05/2024 | 12:03:18 | 858 | 182.4 | CHIX | 606204567454467000 |
16/05/2024 | 12:03:18 | 1145 | 182.4 | CHIX | 606204567454467000 |
16/05/2024 | 12:03:18 | 1486 | 182.3 | BATE | 592130817008778000 |
16/05/2024 | 12:03:18 | 1734 | 182.3 | BATE | 592130817008778000 |
16/05/2024 | 12:03:18 | 895 | 182.3 | CHIX | 606204567454468000 |
16/05/2024 | 12:03:18 | 8 | 182.3 | BATE | 592130817008778000 |
16/05/2024 | 12:03:18 | 2127 | 182.3 | AQXE | 606204567454468000 |
16/05/2024 | 12:03:18 | 694 | 182.3 | CHIX | 606204567454468000 |
16/05/2024 | 12:03:20 | 941 | 182.4 | TRQX | 606204567454469000 |
16/05/2024 | 12:03:20 | 790 | 182.4 | TRQX | 606204567454469000 |
16/05/2024 | 12:03:20 | 98 | 182.3 | TRQX | 592130817008779000 |
16/05/2024 | 12:22:33 | 993 | 181.7 | CHIX | 606204567454890000 |
16/05/2024 | 12:22:33 | 596 | 181.7 | CHIX | 606204567454890000 |
16/05/2024 | 12:22:33 | 1588 | 181.7 | BATE | 592130817009214000 |
16/05/2024 | 12:22:33 | 3450 | 181.7 | XLON | 606204567454890000 |
16/05/2024 | 12:31:00 | 1486 | 181.5 | XLON | 606204567455094000 |
16/05/2024 | 12:31:00 | 1977 | 181.5 | CHIX | 592130817009426000 |
16/05/2024 | 12:31:00 | 1589 | 181.5 | AQXE | 606204567455094000 |
16/05/2024 | 12:45:13 | 3641 | 181.7 | CHIX | 592130817009771000 |
16/05/2024 | 12:45:13 | 763 | 181.7 | XLON | 606204567455428000 |
16/05/2024 | 12:45:13 | 657 | 181.7 | XLON | 606204567455428000 |
16/05/2024 | 12:45:13 | 43 | 181.7 | XLON | 606204567455428000 |
16/05/2024 | 12:45:13 | 1486 | 181.7 | XLON | 606204567455428000 |
16/05/2024 | 12:45:13 | 210 | 181.7 | XLON | 606204567455428000 |
16/05/2024 | 12:51:02 | 698 | 181.6 | XLON | 592130817009922000 |
16/05/2024 | 12:51:10 | 103 | 181.6 | XLON | 592130817009926000 |
16/05/2024 | 12:51:10 | 1974 | 181.6 | CHIX | 606204567455578000 |
16/05/2024 | 12:51:11 | 685 | 181.6 | XLON | 592130817009927000 |
16/05/2024 | 13:05:50 | 43 | 181.8 | CHIX | 592130817010305000 |
16/05/2024 | 13:05:50 | 1462 | 181.8 | CHIX | 592130817010305000 |
16/05/2024 | 13:12:22 | 972 | 181.6 | AQXE | 606204567456114000 |
16/05/2024 | 13:16:23 | 651 | 181.8 | CHIX | 606204567456214000 |
16/05/2024 | 13:16:23 | 137 | 181.8 | CHIX | 606204567456214000 |
16/05/2024 | 13:16:23 | 974 | 181.8 | CHIX | 606204567456214000 |
16/05/2024 | 13:20:31 | 610 | 181.7 | CHIX | 592130817010693000 |
16/05/2024 | 13:22:23 | 1279 | 181.8 | XLON | 606204567456370000 |
16/05/2024 | 13:22:23 | 267 | 181.8 | XLON | 606204567456370000 |
16/05/2024 | 13:24:16 | 1780 | 181.8 | XLON | 592130817010797000 |
16/05/2024 | 13:25:34 | 937 | 181.7 | CHIX | 592130817010833000 |
16/05/2024 | 13:25:34 | 1160 | 181.6 | XLON | 592130817010833000 |
16/05/2024 | 13:25:34 | 1502 | 181.6 | XLON | 592130817010833000 |
16/05/2024 | 13:25:34 | 939 | 181.6 | XLON | 592130817010833000 |
16/05/2024 | 13:25:34 | 1504 | 181.6 | XLON | 606204567456456000 |
16/05/2024 | 13:25:34 | 1548 | 181.6 | TRQX | 606204567456456000 |
16/05/2024 | 13:25:34 | 514 | 181.6 | AQXE | 606204567456456000 |
16/05/2024 | 13:25:34 | 943 | 181.6 | CHIX | 606204567456456000 |
16/05/2024 | 13:25:34 | 1762 | 181.6 | BATE | 606204567456456000 |
16/05/2024 | 13:25:34 | 824 | 181.6 | CHIX | 606204567456456000 |
16/05/2024 | 13:25:40 | 1853 | 181.6 | AQXE | 592130817010836000 |
16/05/2024 | 13:29:33 | 619 | 181.2 | XLON | 606204567456567000 |
16/05/2024 | 13:29:50 | 43 | 181.2 | XLON | 606204567456576000 |
16/05/2024 | 13:30:13 | 1127 | 181.2 | BATE | 592130817010971000 |
16/05/2024 | 13:30:13 | 43 | 181.2 | XLON | 606204567456590000 |
16/05/2024 | 13:30:28 | 1 | 181.2 | XLON | 606204567456599000 |
16/05/2024 | 13:30:53 | 78 | 181.2 | XLON | 606204567456613000 |
16/05/2024 | 13:30:57 | 43 | 181.2 | XLON | 606204567456615000 |
16/05/2024 | 13:31:03 | 473 | 181.2 | BATE | 592130817011000000 |
16/05/2024 | 13:31:03 | 363 | 181.2 | BATE | 592130817011000000 |
16/05/2024 | 13:31:03 | 659 | 181.2 | XLON | 606204567456619000 |
16/05/2024 | 13:31:03 | 615 | 181.2 | XLON | 606204567456619000 |
16/05/2024 | 13:31:03 | 1231 | 181.2 | XLON | 606204567456619000 |
16/05/2024 | 13:35:13 | 28 | 181 | XLON | 606204567456747000 |
16/05/2024 | 13:35:27 | 701 | 181 | CHIX | 592130817011138000 |
16/05/2024 | 13:36:08 | 43 | 181 | XLON | 606204567456773000 |
16/05/2024 | 13:36:54 | 575 | 181 | XLON | 606204567456793000 |
16/05/2024 | 13:36:54 | 43 | 181 | XLON | 606204567456793000 |
16/05/2024 | 13:36:56 | 1287 | 181 | CHIX | 592130817011180000 |
16/05/2024 | 13:36:56 | 516 | 181 | XLON | 606204567456794000 |
16/05/2024 | 13:36:56 | 43 | 181 | XLON | 606204567456794000 |
16/05/2024 | 13:36:56 | 43 | 181 | XLON | 606204567456794000 |
16/05/2024 | 13:37:02 | 195 | 181 | XLON | 606204567456798000 |
16/05/2024 | 13:37:02 | 1499 | 181 | XLON | 606204567456798000 |
16/05/2024 | 13:45:41 | 105 | 181 | XLON | 606204567457029000 |
16/05/2024 | 13:45:41 | 1445 | 181 | XLON | 606204567457029000 |
16/05/2024 | 13:45:41 | 43 | 181 | TRQX | 592130817011422000 |
16/05/2024 | 13:49:56 | 1565 | 181 | XLON | 592130817011548000 |
16/05/2024 | 13:49:56 | 1443 | 181 | TRQX | 592130817011548000 |
16/05/2024 | 13:49:56 | 1564 | 181 | XLON | 606204567457151000 |
16/05/2024 | 13:49:57 | 61 | 180.9 | XLON | 592130817011548000 |
16/05/2024 | 13:49:57 | 43 | 180.9 | XLON | 592130817011548000 |
16/05/2024 | 13:50:43 | 656 | 180.9 | CHIX | 592130817011572000 |
16/05/2024 | 13:50:43 | 830 | 180.9 | CHIX | 592130817011572000 |
16/05/2024 | 13:50:43 | 1461 | 180.9 | XLON | 592130817011572000 |
16/05/2024 | 13:50:43 | 1448 | 180.9 | BATE | 606204567457174000 |
16/05/2024 | 13:50:43 | 517 | 180.9 | BATE | 606204567457174000 |
16/05/2024 | 13:54:22 | 482 | 180.5 | XLON | 592130817011688000 |
16/05/2024 | 13:54:22 | 2962 | 180.5 | XLON | 592130817011688000 |
16/05/2024 | 14:06:07 | 1589 | 180.4 | XLON | 592130817012064000 |
16/05/2024 | 14:06:31 | 1584 | 180.2 | XLON | 592130817012076000 |
16/05/2024 | 14:06:31 | 1486 | 180.2 | CHIX | 592130817012076000 |
16/05/2024 | 14:06:31 | 1584 | 180.2 | TRQX | 606204567457662000 |
16/05/2024 | 14:06:31 | 1974 | 180.2 | BATE | 606204567457662000 |
16/05/2024 | 14:06:41 | 193 | 180.2 | AQXE | 606204567457667000 |
16/05/2024 | 14:06:41 | 1396 | 180.2 | AQXE | 606204567457668000 |
16/05/2024 | 14:10:14 | 575 | 179.8 | XLON | 592130817012188000 |
16/05/2024 | 14:10:28 | 1 | 179.8 | XLON | 592130817012195000 |
16/05/2024 | 14:11:54 | 863 | 179.8 | XLON | 592130817012243000 |
16/05/2024 | 14:11:54 | 47 | 179.8 | XLON | 592130817012243000 |
16/05/2024 | 14:11:54 | 2007 | 179.8 | CHIX | 606204567457824000 |
16/05/2024 | 14:11:54 | 1551 | 179.8 | AQXE | 606204567457824000 |
16/05/2024 | 14:15:27 | 1 | 179.6 | XLON | 592130817012349000 |
16/05/2024 | 14:16:29 | 1 | 179.6 | XLON | 592130817012382000 |
16/05/2024 | 14:16:54 | 140 | 179.6 | XLON | 592130817012394000 |
16/05/2024 | 14:17:00 | 1068 | 179.6 | CHIX | 606204567457973000 |
16/05/2024 | 14:27:24 | 945 | 179.9 | XLON | 606204567458304000 |
16/05/2024 | 14:27:24 | 814 | 179.9 | XLON | 606204567458304000 |
16/05/2024 | 14:28:36 | 2164 | 179.8 | CHIX | 592130817012778000 |
16/05/2024 | 14:28:36 | 1099 | 179.8 | AQXE | 592130817012778000 |
16/05/2024 | 14:28:36 | 660 | 179.8 | AQXE | 592130817012778000 |
16/05/2024 | 14:28:36 | 354 | 179.8 | XLON | 606204567458344000 |
16/05/2024 | 14:28:36 | 2618 | 179.8 | XLON | 606204567458344000 |
16/05/2024 | 14:28:36 | 1100 | 179.8 | TRQX | 592130817012778000 |
16/05/2024 | 14:28:36 | 2200 | 179.8 | XLON | 606204567458344000 |
16/05/2024 | 14:28:36 | 900 | 179.8 | XLON | 592130817012778000 |
16/05/2024 | 14:28:36 | 329 | 179.8 | XLON | 592130817012778000 |
16/05/2024 | 14:28:40 | 336 | 179.8 | XLON | 592130817012780000 |
16/05/2024 | 14:28:48 | 1584 | 179.8 | XLON | 592130817012785000 |
16/05/2024 | 14:32:28 | 1486 | 179.8 | BATE | 606204567458523000 |
16/05/2024 | 14:32:28 | 1954 | 179.8 | AQXE | 592130817012964000 |
16/05/2024 | 14:33:28 | 2 | 179.8 | XLON | 606204567458564000 |
16/05/2024 | 14:33:37 | 970 | 179.8 | XLON | 606204567458570000 |
16/05/2024 | 14:34:29 | 2 | 179.8 | XLON | 606204567458609000 |
16/05/2024 | 14:35:17 | 737 | 179.8 | XLON | 606204567458639000 |
16/05/2024 | 14:41:57 | 1155 | 179.9 | XLON | 606204567458897000 |
16/05/2024 | 14:42:00 | 22 | 180.1 | BATE | 592130817013350000 |
16/05/2024 | 14:42:00 | 320 | 180.1 | BATE | 592130817013350000 |
16/05/2024 | 14:42:00 | 13 | 180.1 | BATE | 592130817013350000 |
16/05/2024 | 14:42:00 | 1201 | 180.1 | BATE | 592130817013350000 |
16/05/2024 | 14:42:00 | 286 | 180.1 | BATE | 592130817013350000 |
16/05/2024 | 14:42:00 | 16 | 180.1 | BATE | 592130817013350000 |
16/05/2024 | 14:42:28 | 2 | 179.9 | XLON | 606204567458915000 |
16/05/2024 | 14:43:23 | 1837 | 180.1 | BATE | 592130817013403000 |
16/05/2024 | 14:43:28 | 801 | 180.1 | AQXE | 606204567458953000 |
16/05/2024 | 14:43:28 | 590 | 180.1 | AQXE | 606204567458953000 |
16/05/2024 | 14:43:28 | 446 | 180.1 | AQXE | 606204567458953000 |
16/05/2024 | 14:43:28 | 1486 | 179.9 | XLON | 592130817013405000 |
16/05/2024 | 14:43:28 | 1858 | 179.9 | XLON | 592130817013405000 |
16/05/2024 | 14:43:28 | 411 | 179.9 | AQXE | 592130817013405000 |
16/05/2024 | 14:43:28 | 1693 | 179.9 | AQXE | 592130817013405000 |
16/05/2024 | 14:43:28 | 1 | 179.9 | XLON | 606204567458953000 |
16/05/2024 | 14:43:28 | 1486 | 179.9 | TRQX | 606204567458953000 |
16/05/2024 | 14:43:28 | 1489 | 179.9 | XLON | 606204567458953000 |
16/05/2024 | 14:47:17 | 1486 | 179.6 | CHIX | 606204567459105000 |
16/05/2024 | 14:48:37 | 189 | 179.6 | XLON | 592130817013620000 |
16/05/2024 | 14:49:27 | 2 | 179.6 | XLON | 592130817013657000 |
16/05/2024 | 14:49:27 | 1509 | 179.6 | XLON | 592130817013657000 |
16/05/2024 | 14:49:27 | 1982 | 179.6 | BATE | 592130817013657000 |
16/05/2024 | 14:49:27 | 1707 | 179.6 | CHIX | 606204567459198000 |
16/05/2024 | 14:52:29 | 1761 | 180.1 | CHIX | 592130817013781000 |
16/05/2024 | 14:54:04 | 810 | 180.1 | CHIX | 606204567459381000 |
16/05/2024 | 14:54:04 | 595 | 180.1 | CHIX | 606204567459381000 |
16/05/2024 | 14:54:04 | 118 | 180.1 | CHIX | 592130817013845000 |
16/05/2024 | 14:54:55 | 1766 | 180.1 | XLON | 592130817013881000 |
16/05/2024 | 14:54:58 | 167 | 180 | XLON | 606204567459418000 |
16/05/2024 | 14:54:58 | 1032 | 180 | XLON | 606204567459418000 |
16/05/2024 | 14:59:58 | 567 | 180 | XLON | 606204567459629000 |
16/05/2024 | 14:59:59 | 562 | 179.9 | XLON | 592130817014099000 |
16/05/2024 | 15:00:02 | 93 | 180 | BATE | 606204567459634000 |
16/05/2024 | 15:00:02 | 93 | 180 | AQXE | 606204567459634000 |
16/05/2024 | 15:00:04 | 2235 | 180 | BATE | 606204567459638000 |
16/05/2024 | 15:00:27 | 2 | 180 | XLON | 592130817014123000 |
16/05/2024 | 15:00:27 | 2233 | 180 | XLON | 592130817014123000 |
16/05/2024 | 15:01:18 | 2235 | 180 | XLON | 592130817014158000 |
16/05/2024 | 15:01:27 | 2 | 179.9 | XLON | 592130817014165000 |
16/05/2024 | 15:01:49 | 1023 | 179.9 | XLON | 592130817014179000 |
16/05/2024 | 15:01:49 | 376 | 179.9 | XLON | 592130817014179000 |
16/05/2024 | 15:02:28 | 6 | 179.9 | XLON | 592130817014205000 |
16/05/2024 | 15:03:28 | 3 | 179.9 | XLON | 592130817014253000 |
16/05/2024 | 15:04:29 | 2 | 179.9 | XLON | 592130817014304000 |
16/05/2024 | 15:04:39 | 1486 | 179.9 | AQXE | 592130817014311000 |
16/05/2024 | 15:04:39 | 908 | 179.9 | XLON | 592130817014311000 |
16/05/2024 | 15:04:39 | 940 | 179.9 | XLON | 592130817014311000 |
16/05/2024 | 15:04:39 | 1481 | 179.9 | CHIX | 606204567459837000 |
16/05/2024 | 15:05:29 | 196 | 179.8 | XLON | 592130817014347000 |
16/05/2024 | 15:06:28 | 2 | 179.8 | XLON | 592130817014390000 |
16/05/2024 | 15:06:55 | 501 | 179.8 | BATE | 606204567459932000 |
16/05/2024 | 15:07:28 | 1 | 179.8 | XLON | 592130817014433000 |
16/05/2024 | 15:08:04 | 1268 | 179.8 | BATE | 606204567459979000 |
16/05/2024 | 15:08:12 | 1968 | 180 | TRQX | 606204567459984000 |
16/05/2024 | 15:08:18 | 1486 | 179.8 | CHIX | 592130817014464000 |
16/05/2024 | 15:08:18 | 1287 | 179.8 | XLON | 592130817014464000 |
16/05/2024 | 15:09:05 | 802 | 179.8 | AQXE | 592130817014495000 |
16/05/2024 | 15:09:05 | 1166 | 179.8 | AQXE | 592130817014495000 |
16/05/2024 | 15:11:01 | 27 | 179.9 | TRQX | 592130817014569000 |
16/05/2024 | 15:11:01 | 560 | 179.9 | TRQX | 592130817014569000 |
16/05/2024 | 15:11:01 | 2186 | 179.9 | XLON | 606204567460090000 |
16/05/2024 | 15:13:27 | 1 | 179.9 | CHIX | 592130817014664000 |
16/05/2024 | 15:13:39 | 209 | 179.9 | CHIX | 592130817014671000 |
16/05/2024 | 15:14:29 | 1 | 179.9 | CHIX | 592130817014704000 |
16/05/2024 | 15:15:01 | 1930 | 179.9 | CHIX | 592130817014722000 |
16/05/2024 | 15:15:38 | 1634 | 179.9 | CHIX | 606204567460263000 |
16/05/2024 | 15:15:38 | 64 | 179.9 | CHIX | 606204567460263000 |
16/05/2024 | 15:15:38 | 90 | 179.9 | CHIX | 606204567460263000 |
16/05/2024 | 15:16:15 | 43 | 179.9 | CHIX | 592130817014773000 |
16/05/2024 | 15:16:28 | 1 | 179.9 | CHIX | 592130817014782000 |
16/05/2024 | 15:17:26 | 2436 | 179.9 | CHIX | 592130817014818000 |
16/05/2024 | 15:18:20 | 105 | 180 | CHIX | 592130817014851000 |
16/05/2024 | 15:18:20 | 140 | 180 | TRQX | 606204567460364000 |
16/05/2024 | 15:18:20 | 41 | 180 | BATE | 606204567460364000 |
16/05/2024 | 15:18:20 | 43 | 180 | XLON | 606204567460364000 |
16/05/2024 | 15:18:20 | 199 | 180 | XLON | 592130817014851000 |
16/05/2024 | 15:18:29 | 1 | 180 | XLON | 592130817014856000 |
16/05/2024 | 15:18:40 | 289 | 180 | XLON | 592130817014861000 |
16/05/2024 | 15:18:40 | 1955 | 180 | XLON | 592130817014861000 |
16/05/2024 | 15:24:50 | 1762 | 180 | CHIX | 606204567460587000 |
16/05/2024 | 15:24:50 | 1011 | 180 | CHIX | 606204567460587000 |
16/05/2024 | 15:25:00 | 159 | 180 | CHIX | 592130817015085000 |
16/05/2024 | 15:25:00 | 659 | 180 | CHIX | 592130817015085000 |
16/05/2024 | 15:25:00 | 43 | 180 | CHIX | 592130817015085000 |
16/05/2024 | 15:25:00 | 2 | 180 | CHIX | 592130817015085000 |
16/05/2024 | 15:25:00 | 41 | 180 | CHIX | 592130817015085000 |
16/05/2024 | 15:25:00 | 2 | 180 | CHIX | 592130817015085000 |
16/05/2024 | 15:25:00 | 1867 | 180 | CHIX | 592130817015085000 |
16/05/2024 | 15:25:19 | 109 | 180 | CHIX | 606204567460603000 |
16/05/2024 | 15:25:28 | 1 | 180 | CHIX | 606204567460608000 |
16/05/2024 | 15:25:36 | 56 | 180 | CHIX | 606204567460612000 |
16/05/2024 | 15:25:36 | 2 | 180 | CHIX | 606204567460613000 |
16/05/2024 | 15:25:36 | 41 | 180 | CHIX | 606204567460613000 |
16/05/2024 | 15:25:36 | 2 | 180 | CHIX | 606204567460613000 |
16/05/2024 | 15:25:36 | 2562 | 180 | CHIX | 606204567460613000 |
16/05/2024 | 15:33:02 | 2000 | 179.6 | AQXE | 606204567460855000 |
16/05/2024 | 15:33:02 | 773 | 179.6 | AQXE | 606204567460855000 |
16/05/2024 | 15:33:15 | 530 | 179.7 | CHIX | 606204567460865000 |
16/05/2024 | 15:33:27 | 1 | 179.7 | XLON | 606204567460873000 |
16/05/2024 | 15:33:39 | 37 | 179.8 | CHIX | 592130817015378000 |
16/05/2024 | 15:33:39 | 94 | 179.8 | XLON | 606204567460879000 |
16/05/2024 | 15:33:39 | 4236 | 179.8 | XLON | 606204567460879000 |
16/05/2024 | 15:34:27 | 1449 | 179.9 | XLON | 592130817015411000 |
16/05/2024 | 15:34:27 | 2 | 179.9 | XLON | 606204567460910000 |
16/05/2024 | 15:34:27 | 4328 | 179.9 | XLON | 606204567460910000 |
16/05/2024 | 15:35:20 | 443 | 179.9 | XLON | 606204567460941000 |
16/05/2024 | 15:35:28 | 1 | 179.9 | XLON | 606204567460945000 |
16/05/2024 | 15:36:27 | 2 | 179.9 | XLON | 606204567460981000 |
16/05/2024 | 15:37:00 | 137 | 179.9 | XLON | 606204567461000000 |
16/05/2024 | 15:37:21 | 3900 | 179.9 | XLON | 592130817015518000 |
16/05/2024 | 15:37:21 | 43 | 179.9 | XLON | 606204567461014000 |
16/05/2024 | 15:37:21 | 3667 | 179.9 | XLON | 606204567461014000 |
16/05/2024 | 15:37:21 | 44 | 179.9 | BATE | 606204567461014000 |
16/05/2024 | 15:37:21 | 1486 | 179.9 | CHIX | 592130817015518000 |
16/05/2024 | 15:37:21 | 1114 | 179.9 | CHIX | 592130817015518000 |
16/05/2024 | 15:37:21 | 1442 | 179.9 | BATE | 606204567461014000 |
16/05/2024 | 15:37:28 | 12 | 180.1 | CHIX | 606204567461019000 |
16/05/2024 | 15:37:28 | 398 | 180.1 | XLON | 592130817015522000 |
16/05/2024 | 15:37:28 | 991 | 180.1 | XLON | 592130817015522000 |
16/05/2024 | 15:37:28 | 1486 | 180.1 | CHIX | 606204567461019000 |
16/05/2024 | 15:38:00 | 2351 | 180.1 | XLON | 592130817015543000 |
16/05/2024 | 15:38:00 | 2754 | 180.1 | XLON | 592130817015543000 |
16/05/2024 | 15:38:28 | 1 | 180.2 | XLON | 606204567461061000 |
16/05/2024 | 15:39:21 | 191 | 180.2 | XLON | 606204567461099000 |
16/05/2024 | 15:40:45 | 43 | 180.2 | XLON | 606204567461148000 |
16/05/2024 | 15:41:04 | 2351 | 180.6 | CHIX | 592130817015665000 |
16/05/2024 | 15:41:04 | 2128 | 180.6 | CHIX | 606204567461158000 |
16/05/2024 | 15:41:06 | 798 | 180.6 | TRQX | 592130817015666000 |
16/05/2024 | 15:41:06 | 688 | 180.6 | TRQX | 592130817015666000 |
16/05/2024 | 15:41:06 | 115 | 180.6 | BATE | 606204567461158000 |
16/05/2024 | 15:41:06 | 1198 | 180.6 | BATE | 606204567461158000 |
16/05/2024 | 15:41:06 | 347 | 180.6 | BATE | 606204567461158000 |
16/05/2024 | 15:41:08 | 1900 | 180.5 | XLON | 592130817015668000 |
16/05/2024 | 15:41:08 | 951 | 180.5 | XLON | 592130817015668000 |
16/05/2024 | 15:41:08 | 295 | 180.5 | XLON | 592130817015668000 |
16/05/2024 | 15:41:09 | 2700 | 180.5 | XLON | 606204567461161000 |
16/05/2024 | 15:41:09 | 446 | 180.5 | XLON | 606204567461161000 |
16/05/2024 | 15:41:13 | 93 | 180.4 | TRQX | 592130817015671000 |
16/05/2024 | 15:41:13 | 3053 | 180.4 | XLON | 592130817015671000 |
16/05/2024 | 15:41:14 | 2988 | 180.4 | XLON | 592130817015672000 |
16/05/2024 | 15:41:14 | 44 | 180.4 | XLON | 592130817015672000 |
16/05/2024 | 15:41:14 | 43 | 180.4 | XLON | 592130817015672000 |
16/05/2024 | 15:41:15 | 71 | 180.4 | XLON | 592130817015673000 |
16/05/2024 | 15:41:15 | 3075 | 180.4 | XLON | 592130817015673000 |
16/05/2024 | 15:41:28 | 3 | 180.5 | BATE | 606204567461172000 |
16/05/2024 | 15:42:29 | 1 | 180.6 | XLON | 592130817015725000 |
16/05/2024 | 15:43:42 | 48 | 180.7 | XLON | 606204567461263000 |
16/05/2024 | 15:45:27 | 2 | 180.7 | XLON | 606204567461332000 |
16/05/2024 | 15:45:28 | 1017 | 180.7 | XLON | 606204567461333000 |
16/05/2024 | 15:46:25 | 1644 | 180.7 | CHIX | 592130817015882000 |
16/05/2024 | 15:46:27 | 1 | 180.7 | XLON | 606204567461368000 |
16/05/2024 | 15:47:55 | 43 | 180.7 | XLON | 606204567461423000 |
16/05/2024 | 15:47:55 | 375 | 180.7 | XLON | 606204567461423000 |
16/05/2024 | 15:49:31 | 12 | 180.7 | CHIX | 592130817016006000 |
16/05/2024 | 15:49:31 | 1486 | 180.7 | CHIX | 592130817016006000 |
16/05/2024 | 15:49:36 | 1253 | 180.7 | XLON | 606204567461491000 |
16/05/2024 | 15:49:36 | 2215 | 180.7 | XLON | 606204567461491000 |
16/05/2024 | 15:49:36 | 93 | 180.7 | XLON | 606204567461491000 |
16/05/2024 | 15:49:36 | 43 | 180.7 | XLON | 606204567461491000 |
16/05/2024 | 15:49:37 | 1486 | 180.7 | CHIX | 606204567461492000 |
16/05/2024 | 15:49:39 | 54 | 180.7 | BATE | 592130817016012000 |
16/05/2024 | 15:49:57 | 1884 | 180.7 | CHIX | 606204567461505000 |
16/05/2024 | 15:50:21 | 356 | 180.7 | XLON | 606204567461520000 |
16/05/2024 | 15:50:29 | 1 | 180.7 | XLON | 606204567461524000 |
16/05/2024 | 15:51:19 | 1956 | 180.7 | XLON | 606204567461553000 |
16/05/2024 | 15:51:19 | 43 | 180.7 | CHIX | 606204567461553000 |
16/05/2024 | 15:51:32 | 43 | 180.7 | XLON | 606204567461560000 |
16/05/2024 | 15:51:32 | 2270 | 180.7 | XLON | 606204567461560000 |
16/05/2024 | 15:51:32 | 43 | 180.7 | CHIX | 606204567461560000 |
16/05/2024 | 15:51:32 | 77 | 180.7 | CHIX | 606204567461560000 |
16/05/2024 | 15:51:34 | 105 | 180.7 | XLON | 606204567461562000 |
16/05/2024 | 15:51:34 | 2200 | 180.7 | XLON | 606204567461562000 |
16/05/2024 | 15:51:34 | 8 | 180.7 | XLON | 606204567461562000 |
16/05/2024 | 15:52:02 | 67 | 180.7 | XLON | 592130817016101000 |
16/05/2024 | 15:52:50 | 1300 | 180.7 | XLON | 592130817016130000 |
16/05/2024 | 15:53:30 | 946 | 180.7 | XLON | 592130817016153000 |
16/05/2024 | 15:53:36 | 798 | 180.7 | TRQX | 592130817016158000 |
16/05/2024 | 15:53:36 | 1197 | 180.7 | BATE | 606204567461635000 |
16/05/2024 | 15:53:42 | 700 | 180.7 | XLON | 592130817016162000 |
16/05/2024 | 15:57:08 | 2 | 180.9 | CHIX | 606204567461770000 |
16/05/2024 | 15:57:08 | 41 | 180.9 | CHIX | 606204567461770000 |
16/05/2024 | 15:57:08 | 2 | 180.9 | CHIX | 606204567461770000 |
16/05/2024 | 15:57:08 | 318 | 180.9 | CHIX | 592130817016297000 |
16/05/2024 | 15:57:08 | 1250 | 180.9 | CHIX | 606204567461770000 |
16/05/2024 | 16:00:04 | 190 | 181.2 | XLON | 606204567461886000 |
16/05/2024 | 16:00:22 | 575 | 181.2 | XLON | 606204567461899000 |
16/05/2024 | 16:01:28 | 3 | 181.2 | XLON | 606204567461947000 |
16/05/2024 | 16:02:02 | 62 | 181.2 | XLON | 606204567461971000 |
16/05/2024 | 16:02:05 | 1300 | 181.2 | XLON | 606204567461973000 |
16/05/2024 | 16:02:05 | 1300 | 181.2 | XLON | 606204567461973000 |
16/05/2024 | 16:02:05 | 43 | 181.2 | XLON | 606204567461973000 |
16/05/2024 | 16:02:05 | 546 | 181.2 | XLON | 606204567461973000 |
16/05/2024 | 16:02:05 | 121 | 181.2 | XLON | 606204567461973000 |
16/05/2024 | 16:02:05 | 4816 | 181.2 | XLON | 606204567461973000 |
16/05/2024 | 16:02:05 | 3118 | 181.2 | XLON | 606204567461973000 |
16/05/2024 | 16:02:05 | 1736 | 181.2 | XLON | 606204567461973000 |
16/05/2024 | 16:02:44 | 707 | 181.5 | XLON | 592130817016533000 |
16/05/2024 | 16:02:44 | 1240 | 181.5 | XLON | 592130817016533000 |
16/05/2024 | 16:02:44 | 1105 | 181.5 | XLON | 592130817016533000 |
16/05/2024 | 16:02:44 | 1088 | 181.5 | XLON | 592130817016533000 |
16/05/2024 | 16:02:44 | 5266 | 181.5 | XLON | 592130817016533000 |
16/05/2024 | 16:02:44 | 300 | 181.5 | XLON | 606204567461998000 |
16/05/2024 | 16:02:44 | 43 | 181.5 | XLON | 606204567461998000 |
16/05/2024 | 16:02:44 | 2199 | 181.5 | XLON | 606204567461998000 |
16/05/2024 | 16:02:44 | 576 | 181.5 | XLON | 606204567461998000 |
16/05/2024 | 16:02:44 | 4458 | 181.5 | BATE | 592130817016533000 |
16/05/2024 | 16:02:44 | 970 | 181.5 | XLON | 606204567461998000 |
16/05/2024 | 16:02:49 | 1486 | 181.6 | BATE | 606204567462002000 |
16/05/2024 | 16:03:05 | 4788 | 181.6 | XLON | 592130817016547000 |
16/05/2024 | 16:03:05 | 2091 | 181.6 | XLON | 592130817016548000 |
16/05/2024 | 16:03:05 | 1517 | 181.6 | XLON | 606204567462012000 |
16/05/2024 | 16:03:05 | 2600 | 181.6 | BATE | 606204567462012000 |
16/05/2024 | 16:03:05 | 1010 | 181.6 | BATE | 606204567462012000 |
16/05/2024 | 16:03:05 | 558 | 181.6 | BATE | 606204567462012000 |
16/05/2024 | 16:03:05 | 290 | 181.6 | BATE | 606204567462012000 |
16/05/2024 | 16:08:22 | 397 | 181.6 | XLON | 592130817016773000 |
16/05/2024 | 16:08:44 | 452 | 181.6 | XLON | 592130817016790000 |
16/05/2024 | 16:08:59 | 58 | 181.6 | BATE | 592130817016800000 |
16/05/2024 | 16:08:59 | 34 | 181.6 | TRQX | 592130817016800000 |
16/05/2024 | 16:08:59 | 135 | 181.6 | XLON | 592130817016800000 |
16/05/2024 | 16:08:59 | 1428 | 181.6 | BATE | 592130817016800000 |
16/05/2024 | 16:08:59 | 1452 | 181.6 | TRQX | 592130817016800000 |
16/05/2024 | 16:08:59 | 2972 | 181.6 | XLON | 592130817016800000 |
16/05/2024 | 16:08:59 | 1486 | 181.6 | BATE | 592130817016800000 |
16/05/2024 | 16:08:59 | 18 | 181.6 | XLON | 606204567462259000 |
16/05/2024 | 16:08:59 | 2122 | 181.6 | BATE | 606204567462259000 |
16/05/2024 | 16:08:59 | 4917 | 181.6 | XLON | 606204567462259000 |
16/05/2024 | 16:08:59 | 1486 | 181.6 | TRQX | 606204567462259000 |
16/05/2024 | 16:08:59 | 3302 | 181.6 | XLON | 606204567462259000 |
16/05/2024 | 16:08:59 | 477 | 181.6 | XLON | 606204567462259000 |
16/05/2024 | 16:09:31 | 4467 | 181.6 | XLON | 592130817016820000 |
16/05/2024 | 16:09:31 | 265 | 181.6 | XLON | 592130817016820000 |
16/05/2024 | 16:09:31 | 1486 | 181.6 | BATE | 606204567462278000 |
16/05/2024 | 16:09:31 | 3700 | 181.6 | XLON | 592130817016820000 |
16/05/2024 | 16:09:34 | 1345 | 181.6 | BATE | 606204567462280000 |
16/05/2024 | 16:09:48 | 34 | 181.6 | XLON | 592130817016830000 |
16/05/2024 | 16:10:02 | 178 | 181.6 | XLON | 592130817016841000 |
16/05/2024 | 16:10:23 | 152 | 181.6 | XLON | 592130817016857000 |
16/05/2024 | 16:10:27 | 5 | 181.6 | XLON | 592130817016859000 |
16/05/2024 | 16:10:27 | 2 | 181.6 | XLON | 592130817016860000 |
16/05/2024 | 16:11:42 | 205 | 181.7 | XLON | 592130817016911000 |
16/05/2024 | 16:12:04 | 1397 | 181.7 | XLON | 592130817016927000 |
16/05/2024 | 16:12:14 | 1486 | 181.7 | BATE | 606204567462389000 |
16/05/2024 | 16:12:14 | 2972 | 181.7 | BATE | 606204567462389000 |
16/05/2024 | 16:12:14 | 1370 | 181.7 | XLON | 592130817016934000 |
16/05/2024 | 16:12:14 | 1625 | 181.7 | TRQX | 592130817016934000 |
16/05/2024 | 16:12:14 | 556 | 181.7 | TRQX | 592130817016934000 |
16/05/2024 | 16:12:14 | 2966 | 181.7 | XLON | 592130817016934000 |
16/05/2024 | 16:12:14 | 1304 | 181.7 | XLON | 592130817016934000 |
16/05/2024 | 16:12:14 | 834 | 181.7 | TRQX | 592130817016934000 |
16/05/2024 | 16:12:14 | 96 | 181.7 | TRQX | 592130817016934000 |
16/05/2024 | 16:12:14 | 135 | 181.8 | XLON | 592130817016934000 |
16/05/2024 | 16:12:14 | 1588 | 181.7 | XLON | 606204567462389000 |
16/05/2024 | 16:12:14 | 1230 | 181.7 | XLON | 606204567462389000 |
16/05/2024 | 16:12:19 | 51 | 181.8 | BATE | 606204567462393000 |
16/05/2024 | 16:12:19 | 48 | 181.8 | BATE | 606204567462393000 |
16/05/2024 | 16:12:19 | 1205 | 181.8 | BATE | 606204567462393000 |
16/05/2024 | 16:12:19 | 135 | 181.8 | BATE | 606204567462393000 |
16/05/2024 | 16:12:19 | 1190 | 181.8 | BATE | 606204567462393000 |
16/05/2024 | 16:12:19 | 1195 | 181.8 | XLON | 592130817016938000 |
16/05/2024 | 16:12:19 | 500 | 181.8 | XLON | 592130817016938000 |
16/05/2024 | 16:12:19 | 805 | 181.8 | XLON | 592130817016938000 |
16/05/2024 | 16:12:25 | 5 | 181.7 | BATE | 592130817016942000 |
16/05/2024 | 16:13:13 | 19 | 181.7 | BATE | 592130817016974000 |
16/05/2024 | 16:13:18 | 5 | 181.7 | BATE | 592130817016977000 |
16/05/2024 | 16:13:33 | 959 | 181.7 | TRQX | 606204567462443000 |
16/05/2024 | 16:13:33 | 113 | 181.7 | BATE | 592130817016991000 |
16/05/2024 | 16:13:33 | 1041 | 181.7 | BATE | 592130817016991000 |
16/05/2024 | 16:13:33 | 585 | 181.7 | BATE | 592130817016991000 |
16/05/2024 | 16:13:33 | 728 | 181.7 | BATE | 592130817016991000 |
16/05/2024 | 16:13:33 | 52 | 181.7 | BATE | 592130817016991000 |
16/05/2024 | 16:13:33 | 1095 | 181.7 | BATE | 592130817016991000 |
16/05/2024 | 16:13:33 | 1499 | 181.7 | BATE | 592130817016991000 |
16/05/2024 | 16:13:33 | 2600 | 181.7 | BATE | 592130817016991000 |
16/05/2024 | 16:13:33 | 1294 | 181.7 | BATE | 592130817016991000 |
16/05/2024 | 16:13:33 | 117 | 181.7 | BATE | 592130817016991000 |
16/05/2024 | 16:13:33 | 527 | 181.7 | TRQX | 606204567462443000 |
16/05/2024 | 16:13:33 | 407 | 181.7 | TRQX | 606204567462443000 |
16/05/2024 | 16:13:33 | 2565 | 181.7 | TRQX | 606204567462443000 |
16/05/2024 | 16:13:33 | 1047 | 181.7 | XLON | 592130817016991000 |
16/05/2024 | 16:13:35 | 139 | 181.7 | BATE | 592130817016993000 |
16/05/2024 | 16:13:35 | 951 | 181.7 | XLON | 606204567462446000 |
16/05/2024 | 16:13:35 | 1721 | 181.7 | XLON | 606204567462446000 |
16/05/2024 | 16:13:35 | 216 | 181.7 | XLON | 606204567462446000 |
16/05/2024 | 16:13:35 | 542 | 181.7 | XLON | 606204567462446000 |
16/05/2024 | 16:13:40 | 186 | 181.7 | XLON | 592130817016998000 |
16/05/2024 | 16:13:41 | 1236 | 181.7 | XLON | 606204567462451000 |
16/05/2024 | 16:14:09 | 19 | 181.7 | XLON | 606204567462473000 |
16/05/2024 | 16:14:41 | 112 | 181.7 | XLON | 606204567462498000 |
16/05/2024 | 16:15:01 | 5 | 181.8 | XLON | 606204567462515000 |
16/05/2024 | 16:15:24 | 841 | 181.8 | XLON | 606204567462538000 |
16/05/2024 | 16:15:29 | 1 | 181.8 | XLON | 606204567462541000 |
16/05/2024 | 16:15:48 | 1697 | 182 | BATE | 606204567462561000 |
16/05/2024 | 16:16:30 | 1431 | 182 | TRQX | 592130817017143000 |
16/05/2024 | 16:16:30 | 1169 | 182 | TRQX | 592130817017143000 |
16/05/2024 | 16:16:30 | 55 | 182 | TRQX | 592130817017143000 |
16/05/2024 | 16:16:30 | 2600 | 182 | BATE | 606204567462591000 |
16/05/2024 | 16:16:30 | 2396 | 182 | BATE | 606204567462591000 |
16/05/2024 | 16:16:30 | 204 | 182 | BATE | 606204567462591000 |
16/05/2024 | 16:16:30 | 1300 | 182 | BATE | 606204567462591000 |
16/05/2024 | 16:16:30 | 1040 | 182 | BATE | 606204567462591000 |
16/05/2024 | 16:16:53 | 2239 | 182 | BATE | 592130817017158000 |
16/05/2024 | 16:16:53 | 400 | 182 | BATE | 592130817017158000 |
16/05/2024 | 16:17:05 | 1324 | 182 | XLON | 606204567462616000 |
16/05/2024 | 16:17:21 | 496 | 182 | XLON | 606204567462627000 |
16/05/2024 | 16:18:06 | 1929 | 182 | XLON | 592130817017214000 |
16/05/2024 | 16:18:06 | 1300 | 182 | TRQX | 592130817017214000 |
16/05/2024 | 16:18:06 | 419 | 182 | XLON | 606204567462661000 |
16/05/2024 | 16:18:06 | 186 | 182 | TRQX | 592130817017214000 |
16/05/2024 | 16:18:06 | 1486 | 182 | BATE | 606204567462661000 |
16/05/2024 | 16:18:06 | 1724 | 182 | BATE | 606204567462661000 |
16/05/2024 | 16:18:08 | 2119 | 182 | XLON | 606204567462662000 |
16/05/2024 | 16:18:16 | 1081 | 182 | XLON | 592130817017221000 |
16/05/2024 | 16:18:16 | 1038 | 182 | XLON | 592130817017221000 |
16/05/2024 | 16:18:20 | 691 | 182 | XLON | 592130817017224000 |
16/05/2024 | 16:18:20 | 1428 | 182 | XLON | 592130817017224000 |
16/05/2024 | 16:18:24 | 2119 | 182 | XLON | 606204567462673000 |
16/05/2024 | 16:18:26 | 1800 | 182 | XLON | 606204567462674000 |
16/05/2024 | 16:18:26 | 319 | 182 | XLON | 606204567462674000 |
16/05/2024 | 16:18:29 | 792 | 182 | TRQX | 592130817017230000 |
16/05/2024 | 16:18:29 | 11 | 182 | BATE | 606204567462676000 |
16/05/2024 | 16:18:29 | 55 | 182 | BATE | 592130817017230000 |
16/05/2024 | 16:18:29 | 52 | 182 | BATE | 592130817017230000 |
16/05/2024 | 16:18:29 | 46 | 182 | BATE | 592130817017230000 |
16/05/2024 | 16:18:29 | 34 | 182 | BATE | 592130817017230000 |
16/05/2024 | 16:18:29 | 38 | 182 | TRQX | 606204567462676000 |
16/05/2024 | 16:18:29 | 42 | 182 | TRQX | 606204567462676000 |
16/05/2024 | 16:18:29 | 38 | 182 | TRQX | 606204567462676000 |
16/05/2024 | 16:18:29 | 38 | 182 | TRQX | 606204567462676000 |
16/05/2024 | 16:18:29 | 951 | 182 | XLON | 606204567462676000 |
16/05/2024 | 16:18:29 | 22 | 182 | XLON | 606204567462676000 |
16/05/2024 | 16:18:36 | 1300 | 181.9 | BATE | 592130817017234000 |
16/05/2024 | 16:18:36 | 2635 | 181.9 | BATE | 592130817017234000 |
16/05/2024 | 16:18:38 | 1788 | 181.9 | XLON | 606204567462681000 |
16/05/2024 | 16:18:45 | 120 | 181.9 | XLON | 592130817017242000 |
16/05/2024 | 16:18:51 | 506 | 181.9 | XLON | 592130817017246000 |
16/05/2024 | 16:18:51 | 1162 | 181.9 | XLON | 592130817017246000 |
16/05/2024 | 16:19:32 | 35 | 181.9 | XLON | 592130817017275000 |
16/05/2024 | 16:19:35 | 1486 | 181.9 | BATE | 592130817017277000 |
16/05/2024 | 16:19:35 | 1753 | 181.9 | XLON | 592130817017277000 |
16/05/2024 | 16:19:35 | 1832 | 181.9 | XLON | 606204567462722000 |
16/05/2024 | 16:19:39 | 657 | 181.9 | XLON | 606204567462724000 |
16/05/2024 | 16:19:39 | 1131 | 181.9 | XLON | 606204567462724000 |
16/05/2024 | 16:19:43 | 95 | 181.9 | BATE | 592130817017282000 |
16/05/2024 | 16:19:43 | 1693 | 181.9 | BATE | 592130817017282000 |
16/05/2024 | 16:19:50 | 1788 | 181.9 | BATE | 592130817017288000 |
16/05/2024 | 16:19:57 | 708 | 181.9 | XLON | 606204567462740000 |
16/05/2024 | 16:19:57 | 1080 | 181.9 | XLON | 606204567462740000 |
16/05/2024 | 16:20:24 | 677 | 181.9 | BATE | 606204567462767000 |
16/05/2024 | 16:20:24 | 504 | 181.9 | BATE | 606204567462767000 |
16/05/2024 | 16:20:29 | 592 | 181.9 | BATE | 606204567462771000 |
16/05/2024 | 16:21:05 | 476 | 181.9 | XLON | 592130817017359000 |
16/05/2024 | 16:21:07 | 752 | 182 | XLON | 592130817017361000 |
16/05/2024 | 16:21:07 | 951 | 182 | XLON | 592130817017361000 |
16/05/2024 | 16:21:07 | 70 | 182 | XLON | 592130817017361000 |
16/05/2024 | 16:21:07 | 15 | 182 | XLON | 606204567462803000 |
16/05/2024 | 16:21:11 | 418 | 182 | BATE | 592130817017363000 |
16/05/2024 | 16:21:11 | 389 | 182 | BATE | 592130817017363000 |
16/05/2024 | 16:21:11 | 93 | 182 | BATE | 592130817017363000 |
16/05/2024 | 16:21:11 | 196 | 182 | XLON | 606204567462806000 |
16/05/2024 | 16:21:11 | 131 | 182 | XLON | 606204567462806000 |
16/05/2024 | 16:21:11 | 291 | 182 | XLON | 592130817017363000 |
16/05/2024 | 16:21:11 | 582 | 182 | XLON | 592130817017363000 |
16/05/2024 | 16:21:11 | 164 | 182 | XLON | 592130817017363000 |
16/05/2024 | 16:21:12 | 5 | 181.9 | XLON | 592130817017364000 |
16/05/2024 | 16:21:13 | 93 | 182 | BATE | 592130817017366000 |
16/05/2024 | 16:21:13 | 56 | 182 | BATE | 606204567462808000 |
16/05/2024 | 16:21:13 | 47 | 182 | BATE | 606204567462808000 |
16/05/2024 | 16:21:13 | 50 | 182 | BATE | 606204567462808000 |
16/05/2024 | 16:21:13 | 47 | 182 | BATE | 606204567462808000 |
16/05/2024 | 16:21:13 | 93 | 182 | BATE | 606204567462808000 |
16/05/2024 | 16:21:13 | 1076 | 182 | BATE | 606204567462808000 |
16/05/2024 | 16:21:13 | 802 | 182 | BATE | 606204567462808000 |
16/05/2024 | 16:21:18 | 146 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:18 | 93 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:18 | 55 | 182 | BATE | 606204567462813000 |
16/05/2024 | 16:21:18 | 18 | 182 | BATE | 606204567462813000 |
16/05/2024 | 16:21:18 | 47 | 182 | BATE | 606204567462813000 |
16/05/2024 | 16:21:18 | 93 | 182 | BATE | 606204567462813000 |
16/05/2024 | 16:21:18 | 55 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:18 | 51 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:18 | 56 | 182 | BATE | 606204567462813000 |
16/05/2024 | 16:21:18 | 52 | 182 | BATE | 606204567462813000 |
16/05/2024 | 16:21:18 | 52 | 182 | BATE | 606204567462813000 |
16/05/2024 | 16:21:18 | 45 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:18 | 49 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:18 | 49 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:18 | 57 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:18 | 52 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:18 | 56 | 182 | BATE | 606204567462813000 |
16/05/2024 | 16:21:18 | 46 | 182 | BATE | 606204567462813000 |
16/05/2024 | 16:21:18 | 57 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:18 | 47 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:18 | 52 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:18 | 45 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:18 | 55 | 182 | BATE | 606204567462813000 |
16/05/2024 | 16:21:18 | 50 | 182 | BATE | 606204567462813000 |
16/05/2024 | 16:21:18 | 66 | 182 | BATE | 606204567462813000 |
16/05/2024 | 16:21:18 | 51 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:18 | 50 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:18 | 50 | 182 | BATE | 606204567462813000 |
16/05/2024 | 16:21:18 | 49 | 182 | BATE | 606204567462813000 |
16/05/2024 | 16:21:18 | 53 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:18 | 49 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:18 | 54 | 182 | BATE | 606204567462813000 |
16/05/2024 | 16:21:18 | 50 | 182 | BATE | 606204567462813000 |
16/05/2024 | 16:21:19 | 50 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:19 | 46 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:19 | 55 | 182 | BATE | 606204567462813000 |
16/05/2024 | 16:21:19 | 48 | 182 | BATE | 606204567462813000 |
16/05/2024 | 16:21:19 | 52 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:19 | 45 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:19 | 55 | 182 | BATE | 606204567462813000 |
16/05/2024 | 16:21:19 | 45 | 182 | BATE | 606204567462813000 |
16/05/2024 | 16:21:19 | 23 | 182 | BATE | 592130817017371000 |
16/05/2024 | 16:21:23 | 34 | 182 | BATE | 606204567462817000 |
16/05/2024 | 16:21:23 | 45 | 182 | BATE | 606204567462817000 |
16/05/2024 | 16:21:23 | 35 | 182 | BATE | 592130817017374000 |
16/05/2024 | 16:21:23 | 46 | 182 | BATE | 592130817017374000 |
16/05/2024 | 16:21:23 | 68 | 182 | BATE | 606204567462817000 |
16/05/2024 | 16:21:23 | 49 | 182 | BATE | 606204567462817000 |
16/05/2024 | 16:21:23 | 53 | 182 | BATE | 592130817017374000 |
16/05/2024 | 16:21:23 | 24 | 182 | BATE | 592130817017374000 |
16/05/2024 | 16:21:23 | 50 | 182 | BATE | 606204567462817000 |
16/05/2024 | 16:21:23 | 57 | 182 | BATE | 592130817017374000 |
16/05/2024 | 16:21:23 | 60 | 182 | BATE | 592130817017374000 |
16/05/2024 | 16:21:23 | 45 | 182 | BATE | 592130817017374000 |
16/05/2024 | 16:21:23 | 56 | 182 | BATE | 606204567462817000 |
16/05/2024 | 16:21:23 | 47 | 182 | BATE | 606204567462817000 |
16/05/2024 | 16:21:23 | 27 | 182 | BATE | 592130817017374000 |
16/05/2024 | 16:21:23 | 45 | 182 | BATE | 592130817017374000 |
16/05/2024 | 16:21:23 | 61 | 182 | BATE | 606204567462817000 |
16/05/2024 | 16:21:23 | 45 | 182 | BATE | 592130817017374000 |
16/05/2024 | 16:21:23 | 49 | 182 | BATE | 606204567462817000 |
16/05/2024 | 16:21:23 | 52 | 182 | BATE | 592130817017374000 |
16/05/2024 | 16:21:23 | 52 | 182 | BATE | 606204567462817000 |
16/05/2024 | 16:21:23 | 47 | 182 | BATE | 592130817017374000 |
16/05/2024 | 16:21:23 | 59 | 182 | BATE | 606204567462817000 |
16/05/2024 | 16:21:23 | 52 | 182 | BATE | 592130817017374000 |
16/05/2024 | 16:21:23 | 45 | 182 | BATE | 592130817017374000 |
16/05/2024 | 16:21:23 | 43 | 182 | BATE | 606204567462817000 |
16/05/2024 | 16:21:23 | 263 | 182 | BATE | 606204567462817000 |
16/05/2024 | 16:21:23 | 43 | 182 | BATE | 606204567462817000 |
16/05/2024 | 16:21:23 | 717 | 182 | BATE | 606204567462817000 |
16/05/2024 | 16:21:27 | 1 | 181.9 | XLON | 592130817017378000 |
16/05/2024 | 16:21:27 | 2836 | 181.9 | XLON | 592130817017378000 |
16/05/2024 | 16:21:29 | 120 | 182 | BATE | 606204567462821000 |
16/05/2024 | 16:21:29 | 1188 | 182 | BATE | 606204567462821000 |
16/05/2024 | 16:21:29 | 961 | 182 | XLON | 606204567462821000 |
16/05/2024 | 16:21:35 | 1073 | 182 | BATE | 606204567462827000 |
16/05/2024 | 16:21:35 | 1196 | 182 | XLON | 592130817017384000 |
16/05/2024 | 16:21:36 | 1782 | 182 | XLON | 606204567462828000 |
16/05/2024 | 16:21:36 | 487 | 182 | XLON | 606204567462828000 |
16/05/2024 | 16:21:39 | 5 | 182 | BATE | 606204567462830000 |
16/05/2024 | 16:21:39 | 19 | 182 | BATE | 606204567462830000 |
16/05/2024 | 16:21:39 | 71 | 182 | BATE | 592130817017388000 |
16/05/2024 | 16:21:39 | 51 | 182 | BATE | 592130817017388000 |
16/05/2024 | 16:21:39 | 51 | 182 | BATE | 592130817017388000 |
16/05/2024 | 16:21:39 | 46 | 182 | BATE | 592130817017388000 |
16/05/2024 | 16:21:39 | 1095 | 182 | XLON | 606204567462830000 |
16/05/2024 | 16:21:39 | 931 | 182 | XLON | 606204567462830000 |
16/05/2024 | 16:21:41 | 5 | 182 | TRQX | 592130817017390000 |
16/05/2024 | 16:21:41 | 22 | 182 | BATE | 606204567462832000 |
16/05/2024 | 16:21:41 | 2242 | 182 | XLON | 606204567462832000 |
16/05/2024 | 16:21:45 | 2264 | 182 | XLON | 592130817017393000 |
16/05/2024 | 16:21:49 | 2264 | 182 | XLON | 606204567462839000 |
16/05/2024 | 16:21:55 | 2200 | 182 | XLON | 592130817017401000 |
16/05/2024 | 16:21:55 | 64 | 182 | XLON | 592130817017401000 |
16/05/2024 | 16:21:59 | 887 | 182 | XLON | 592130817017405000 |
16/05/2024 | 16:21:59 | 967 | 182 | XLON | 592130817017405000 |
16/05/2024 | 16:21:59 | 410 | 182 | XLON | 592130817017405000 |
16/05/2024 | 16:22:03 | 100 | 182 | XLON | 606204567462850000 |
16/05/2024 | 16:22:03 | 1934 | 182 | XLON | 606204567462850000 |
16/05/2024 | 16:22:03 | 230 | 182 | XLON | 606204567462850000 |
16/05/2024 | 16:22:09 | 184 | 182 | BATE | 592130817017413000 |
16/05/2024 | 16:22:09 | 93 | 182 | TRQX | 606204567462855000 |
16/05/2024 | 16:22:09 | 56 | 182 | BATE | 592130817017413000 |
16/05/2024 | 16:22:09 | 51 | 182 | BATE | 592130817017413000 |
16/05/2024 | 16:22:09 | 63 | 182 | BATE | 592130817017413000 |
16/05/2024 | 16:22:09 | 34 | 182 | TRQX | 606204567462855000 |
16/05/2024 | 16:22:09 | 37 | 182 | TRQX | 606204567462855000 |
16/05/2024 | 16:22:09 | 30 | 182 | TRQX | 606204567462855000 |
16/05/2024 | 16:22:09 | 34 | 182 | TRQX | 606204567462855000 |
16/05/2024 | 16:22:09 | 7 | 182 | BATE | 592130817017413000 |
16/05/2024 | 16:22:09 | 1197 | 182 | BATE | 606204567462855000 |
16/05/2024 | 16:23:21 | 521 | 181.9 | BATE | 606204567462914000 |
16/05/2024 | 16:23:25 | 217 | 181.9 | XLON | 592130817017478000 |
16/05/2024 | 16:23:25 | 43 | 181.9 | XLON | 592130817017478000 |
16/05/2024 | 16:23:25 | 1569 | 181.9 | XLON | 592130817017478000 |
16/05/2024 | 16:23:25 | 965 | 181.9 | BATE | 606204567462918000 |
16/05/2024 | 16:23:45 | 495 | 181.9 | XLON | 606204567462933000 |
16/05/2024 | 16:24:06 | 492 | 181.9 | XLON | 606204567462950000 |
16/05/2024 | 16:24:17 | 8 | 181.9 | XLON | 606204567462959000 |
16/05/2024 | 16:24:51 | 492 | 181.9 | XLON | 606204567462987000 |
16/05/2024 | 16:24:53 | 592 | 182 | BATE | 606204567462990000 |
16/05/2024 | 16:24:58 | 501 | 182 | BATE | 606204567462995000 |
16/05/2024 | 16:24:58 | 53 | 182 | BATE | 592130817017557000 |
16/05/2024 | 16:24:58 | 48 | 182 | BATE | 592130817017557000 |
16/05/2024 | 16:24:58 | 63 | 182 | BATE | 592130817017557000 |
16/05/2024 | 16:24:58 | 122 | 182 | BATE | 592130817017557000 |
16/05/2024 | 16:24:58 | 310 | 182 | BATE | 592130817017557000 |
16/05/2024 | 16:24:58 | 254 | 182 | BATE | 592130817017557000 |
16/05/2024 | 16:24:58 | 39 | 182 | BATE | 592130817017557000 |
16/05/2024 | 16:24:58 | 172 | 182 | BATE | 592130817017557000 |
16/05/2024 | 16:24:58 | 22 | 182 | BATE | 592130817017557000 |
16/05/2024 | 16:25:02 | 3289 | 181.9 | XLON | 606204567463003000 |
16/05/2024 | 16:25:08 | 152 | 182 | BATE | 592130817017572000 |
16/05/2024 | 16:25:08 | 1037 | 182 | BATE | 592130817017572000 |
16/05/2024 | 16:25:08 | 48 | 182 | BATE | 606204567463010000 |
16/05/2024 | 16:25:08 | 9 | 182 | BATE | 606204567463010000 |
16/05/2024 | 16:25:08 | 493 | 182 | BATE | 606204567463010000 |
16/05/2024 | 16:25:09 | 104 | 182 | BATE | 606204567463011000 |
16/05/2024 | 16:25:09 | 47 | 182 | BATE | 592130817017573000 |
16/05/2024 | 16:25:09 | 56 | 182 | BATE | 606204567463011000 |
16/05/2024 | 16:25:09 | 50 | 182 | BATE | 606204567463011000 |
16/05/2024 | 16:25:09 | 52 | 182 | BATE | 592130817017573000 |
16/05/2024 | 16:25:09 | 52 | 182 | BATE | 606204567463011000 |
16/05/2024 | 16:25:09 | 50 | 182 | BATE | 592130817017573000 |
16/05/2024 | 16:25:09 | 51 | 182 | BATE | 606204567463011000 |
16/05/2024 | 16:25:09 | 45 | 182 | BATE | 592130817017573000 |
16/05/2024 | 16:25:09 | 57 | 182 | BATE | 606204567463011000 |
16/05/2024 | 16:25:09 | 52 | 182 | BATE | 606204567463011000 |
16/05/2024 | 16:25:09 | 40 | 182 | BATE | 592130817017573000 |
16/05/2024 | 16:25:09 | 49 | 182 | BATE | 592130817017573000 |
16/05/2024 | 16:25:09 | 51 | 182 | BATE | 606204567463011000 |
16/05/2024 | 16:25:09 | 49 | 182 | BATE | 592130817017573000 |
16/05/2024 | 16:25:09 | 50 | 182 | BATE | 606204567463011000 |
16/05/2024 | 16:25:09 | 51 | 182 | BATE | 592130817017573000 |
16/05/2024 | 16:25:09 | 45 | 182 | BATE | 606204567463011000 |
16/05/2024 | 16:25:09 | 52 | 182 | BATE | 592130817017573000 |
16/05/2024 | 16:25:09 | 45 | 182 | BATE | 606204567463011000 |
16/05/2024 | 16:25:09 | 50 | 182 | BATE | 592130817017573000 |
16/05/2024 | 16:25:09 | 50 | 182 | BATE | 606204567463011000 |
16/05/2024 | 16:25:09 | 48 | 182 | BATE | 592130817017573000 |
16/05/2024 | 16:25:09 | 50 | 182 | BATE | 606204567463011000 |
16/05/2024 | 16:25:09 | 52 | 182 | BATE | 592130817017573000 |
16/05/2024 | 16:25:09 | 48 | 182 | BATE | 606204567463011000 |
16/05/2024 | 16:25:09 | 51 | 182 | BATE | 592130817017573000 |
16/05/2024 | 16:25:09 | 47 | 182 | BATE | 606204567463011000 |
16/05/2024 | 16:25:09 | 47 | 182 | BATE | 592130817017573000 |
16/05/2024 | 16:25:09 | 47 | 182 | BATE | 606204567463011000 |
16/05/2024 | 16:25:09 | 51 | 182 | BATE | 592130817017573000 |
16/05/2024 | 16:25:09 | 50 | 182 | BATE | 606204567463011000 |
16/05/2024 | 16:25:09 | 50 | 182 | BATE | 592130817017573000 |
16/05/2024 | 16:25:09 | 47 | 182 | BATE | 606204567463011000 |
16/05/2024 | 16:25:09 | 3 | 182 | BATE | 592130817017573000 |
16/05/2024 | 16:25:13 | 12 | 181.9 | XLON | 606204567463014000 |
16/05/2024 | 16:25:25 | 2229 | 181.9 | XLON | 606204567463023000 |
16/05/2024 | 16:25:29 | 45 | 182 | BATE | 592130817017590000 |
16/05/2024 | 16:25:29 | 530 | 182 | BATE | 592130817017590000 |
16/05/2024 | 16:25:29 | 306 | 182 | BATE | 592130817017590000 |
16/05/2024 | 16:25:29 | 55 | 182 | BATE | 606204567463027000 |
16/05/2024 | 16:25:29 | 47 | 182 | BATE | 606204567463027000 |
16/05/2024 | 16:25:29 | 50 | 182 | BATE | 606204567463027000 |
16/05/2024 | 16:25:29 | 52 | 182 | BATE | 592130817017590000 |
16/05/2024 | 16:25:29 | 51 | 182 | BATE | 592130817017590000 |
16/05/2024 | 16:25:29 | 52 | 182 | BATE | 592130817017590000 |
16/05/2024 | 16:25:29 | 55 | 182 | BATE | 606204567463027000 |
16/05/2024 | 16:25:29 | 16 | 182 | BATE | 606204567463027000 |
16/05/2024 | 16:25:29 | 46 | 182 | BATE | 606204567463027000 |
16/05/2024 | 16:25:29 | 64 | 182 | BATE | 592130817017590000 |
16/05/2024 | 16:25:29 | 57 | 182 | BATE | 606204567463027000 |
16/05/2024 | 16:25:29 | 49 | 182 | BATE | 606204567463027000 |
16/05/2024 | 16:25:29 | 46 | 182 | BATE | 606204567463027000 |
16/05/2024 | 16:25:29 | 51 | 182 | BATE | 592130817017590000 |
16/05/2024 | 16:25:29 | 52 | 182 | BATE | 592130817017590000 |
16/05/2024 | 16:25:29 | 55 | 182 | BATE | 592130817017590000 |
16/05/2024 | 16:25:29 | 50 | 182 | BATE | 592130817017590000 |
16/05/2024 | 16:25:29 | 29 | 182 | BATE | 592130817017590000 |
16/05/2024 | 16:25:34 | 34 | 182 | BATE | 592130817017595000 |
16/05/2024 | 16:25:34 | 55 | 182 | BATE | 606204567463032000 |
16/05/2024 | 16:25:34 | 52 | 182 | BATE | 606204567463032000 |
16/05/2024 | 16:25:34 | 48 | 182 | BATE | 606204567463032000 |
16/05/2024 | 16:25:34 | 18 | 182 | BATE | 606204567463032000 |
16/05/2024 | 16:25:34 | 23 | 182 | BATE | 592130817017595000 |
16/05/2024 | 16:25:34 | 52 | 182 | BATE | 592130817017595000 |
16/05/2024 | 16:25:34 | 55 | 182 | BATE | 606204567463032000 |
16/05/2024 | 16:25:34 | 47 | 182 | BATE | 606204567463032000 |
16/05/2024 | 16:25:34 | 55 | 182 | BATE | 592130817017595000 |
16/05/2024 | 16:25:34 | 45 | 182 | BATE | 592130817017595000 |
16/05/2024 | 16:25:34 | 51 | 182 | BATE | 592130817017595000 |
16/05/2024 | 16:25:34 | 49 | 182 | BATE | 606204567463032000 |
16/05/2024 | 16:25:34 | 46 | 182 | BATE | 606204567463032000 |
16/05/2024 | 16:25:34 | 45 | 182 | BATE | 592130817017595000 |
16/05/2024 | 16:25:34 | 50 | 182 | BATE | 592130817017595000 |
16/05/2024 | 16:25:34 | 48 | 182 | BATE | 606204567463032000 |
16/05/2024 | 16:25:34 | 48 | 182 | BATE | 606204567463032000 |
16/05/2024 | 16:25:34 | 57 | 182 | BATE | 592130817017595000 |
16/05/2024 | 16:25:34 | 51 | 182 | BATE | 592130817017595000 |
16/05/2024 | 16:25:34 | 48 | 182 | BATE | 592130817017595000 |
16/05/2024 | 16:25:34 | 57 | 182 | BATE | 606204567463032000 |
16/05/2024 | 16:25:34 | 8 | 182 | BATE | 606204567463032000 |
16/05/2024 | 16:25:34 | 45 | 182 | BATE | 606204567463032000 |
16/05/2024 | 16:25:34 | 35 | 182 | BATE | 592130817017596000 |
16/05/2024 | 16:25:34 | 47 | 182 | BATE | 592130817017596000 |
16/05/2024 | 16:25:34 | 51 | 182 | BATE | 606204567463033000 |
16/05/2024 | 16:25:34 | 56 | 182 | BATE | 592130817017596000 |
16/05/2024 | 16:25:34 | 49 | 182 | BATE | 592130817017596000 |
16/05/2024 | 16:25:34 | 52 | 182 | BATE | 606204567463033000 |
16/05/2024 | 16:25:34 | 52 | 182 | BATE | 592130817017596000 |
16/05/2024 | 16:25:34 | 19 | 182 | BATE | 606204567463033000 |
16/05/2024 | 16:25:34 | 271 | 182 | BATE | 592130817017596000 |
16/05/2024 | 16:25:34 | 488 | 181.9 | XLON | 606204567463033000 |
16/05/2024 | 16:25:34 | 39 | 182 | BATE | 592130817017596000 |
16/05/2024 | 16:25:39 | 1247 | 182 | BATE | 606204567463036000 |
16/05/2024 | 16:25:39 | 51 | 182 | BATE | 592130817017599000 |
16/05/2024 | 16:25:39 | 37 | 182 | BATE | 592130817017599000 |
16/05/2024 | 16:25:39 | 51 | 182 | BATE | 592130817017599000 |
16/05/2024 | 16:25:39 | 49 | 182 | BATE | 592130817017599000 |
16/05/2024 | 16:25:39 | 651 | 182 | BATE | 592130817017599000 |
16/05/2024 | 16:25:39 | 160 | 182 | BATE | 606204567463036000 |
16/05/2024 | 16:25:42 | 2246 | 182 | BATE | 606204567463038000 |
16/05/2024 | 16:25:48 | 1082 | 182 | BATE | 592130817017605000 |
16/05/2024 | 16:25:48 | 57 | 182 | BATE | 606204567463042000 |
16/05/2024 | 16:25:48 | 45 | 182 | BATE | 606204567463042000 |
16/05/2024 | 16:25:48 | 50 | 182 | BATE | 606204567463042000 |
16/05/2024 | 16:25:48 | 52 | 182 | BATE | 606204567463042000 |
16/05/2024 | 16:25:48 | 54 | 182 | BATE | 592130817017605000 |
16/05/2024 | 16:25:48 | 42 | 182 | BATE | 592130817017605000 |
16/05/2024 | 16:25:48 | 47 | 182 | BATE | 592130817017605000 |
16/05/2024 | 16:25:48 | 54 | 182 | BATE | 606204567463042000 |
16/05/2024 | 16:25:48 | 50 | 182 | BATE | 606204567463042000 |
16/05/2024 | 16:25:48 | 44 | 182 | BATE | 592130817017605000 |
16/05/2024 | 16:25:48 | 47 | 182 | BATE | 592130817017605000 |
16/05/2024 | 16:25:48 | 51 | 182 | BATE | 592130817017605000 |
16/05/2024 | 16:25:48 | 45 | 182 | BATE | 606204567463042000 |
16/05/2024 | 16:25:48 | 54 | 182 | BATE | 592130817017605000 |
16/05/2024 | 16:25:48 | 62 | 182 | BATE | 592130817017605000 |
16/05/2024 | 16:25:48 | 66 | 182 | BATE | 606204567463042000 |
16/05/2024 | 16:25:48 | 63 | 182 | BATE | 606204567463042000 |
16/05/2024 | 16:25:48 | 49 | 182 | BATE | 592130817017605000 |
16/05/2024 | 16:25:48 | 8 | 182 | BATE | 592130817017605000 |
16/05/2024 | 16:25:48 | 47 | 182 | BATE | 592130817017605000 |
16/05/2024 | 16:25:48 | 52 | 182 | BATE | 606204567463042000 |
16/05/2024 | 16:25:48 | 52 | 182 | BATE | 606204567463042000 |
16/05/2024 | 16:25:48 | 53 | 182 | BATE | 592130817017605000 |
16/05/2024 | 16:25:48 | 20 | 182 | BATE | 592130817017605000 |
16/05/2024 | 16:25:50 | 25 | 182 | BATE | 592130817017606000 |
16/05/2024 | 16:25:50 | 57 | 182 | BATE | 606204567463043000 |
16/05/2024 | 16:25:50 | 47 | 182 | BATE | 606204567463043000 |
16/05/2024 | 16:25:50 | 53 | 182 | BATE | 592130817017606000 |
16/05/2024 | 16:25:50 | 49 | 182 | BATE | 592130817017606000 |
16/05/2024 | 16:25:50 | 37 | 182 | BATE | 606204567463043000 |
16/05/2024 | 16:25:50 | 50 | 182 | BATE | 606204567463043000 |
16/05/2024 | 16:25:50 | 49 | 182 | BATE | 592130817017606000 |
16/05/2024 | 16:25:50 | 55 | 182 | BATE | 606204567463043000 |
16/05/2024 | 16:25:50 | 61 | 182 | BATE | 606204567463043000 |
16/05/2024 | 16:25:50 | 50 | 182 | BATE | 606204567463043000 |
16/05/2024 | 16:25:50 | 53 | 182 | BATE | 592130817017606000 |
16/05/2024 | 16:25:50 | 49 | 182 | BATE | 592130817017606000 |
16/05/2024 | 16:25:50 | 53 | 182 | BATE | 606204567463043000 |
16/05/2024 | 16:25:50 | 22 | 182 | BATE | 606204567463043000 |
16/05/2024 | 16:25:50 | 67 | 182 | BATE | 592130817017606000 |
16/05/2024 | 16:25:50 | 65 | 182 | BATE | 592130817017606000 |
16/05/2024 | 16:25:50 | 54 | 182 | BATE | 606204567463043000 |
16/05/2024 | 16:25:50 | 49 | 182 | BATE | 592130817017606000 |
16/05/2024 | 16:25:50 | 57 | 182 | BATE | 606204567463043000 |
16/05/2024 | 16:25:50 | 46 | 182 | BATE | 606204567463043000 |
16/05/2024 | 16:25:50 | 52 | 182 | BATE | 592130817017606000 |
16/05/2024 | 16:25:50 | 46 | 182 | BATE | 592130817017606000 |
16/05/2024 | 16:25:50 | 51 | 182 | BATE | 606204567463043000 |
16/05/2024 | 16:25:50 | 47 | 182 | BATE | 592130817017606000 |
16/05/2024 | 16:25:50 | 48 | 182 | BATE | 606204567463043000 |
16/05/2024 | 16:25:50 | 15 | 182 | BATE | 592130817017606000 |
16/05/2024 | 16:25:50 | 939 | 182 | BATE | 606204567463043000 |
16/05/2024 | 16:25:54 | 730 | 182 | BATE | 606204567463046000 |
16/05/2024 | 16:25:54 | 1516 | 182 | BATE | 606204567463046000 |
16/05/2024 | 16:25:55 | 1736 | 182 | BATE | 592130817017611000 |
16/05/2024 | 16:25:58 | 510 | 182 | BATE | 592130817017612000 |
16/05/2024 | 16:26:00 | 2246 | 182 | BATE | 592130817017613000 |
16/05/2024 | 16:26:02 | 183 | 182 | BATE | 592130817017614000 |
16/05/2024 | 16:26:02 | 54 | 182 | BATE | 606204567463051000 |
16/05/2024 | 16:26:02 | 37 | 182 | BATE | 606204567463051000 |
16/05/2024 | 16:26:02 | 63 | 182 | BATE | 606204567463051000 |
16/05/2024 | 16:26:02 | 49 | 182 | BATE | 606204567463051000 |
16/05/2024 | 16:26:02 | 93 | 182 | BATE | 606204567463051000 |
16/05/2024 | 16:26:02 | 16 | 182 | BATE | 592130817017614000 |
16/05/2024 | 16:26:02 | 29 | 182 | BATE | 592130817017614000 |
16/05/2024 | 16:26:02 | 55 | 182 | BATE | 606204567463051000 |
16/05/2024 | 16:26:02 | 50 | 182 | BATE | 606204567463051000 |
16/05/2024 | 16:26:02 | 47 | 182 | BATE | 606204567463051000 |
16/05/2024 | 16:26:02 | 24 | 182 | BATE | 592130817017614000 |
16/05/2024 | 16:26:02 | 49 | 182 | BATE | 592130817017614000 |
16/05/2024 | 16:26:02 | 51 | 182 | BATE | 592130817017614000 |
16/05/2024 | 16:26:02 | 33 | 182 | BATE | 606204567463051000 |
16/05/2024 | 16:26:02 | 46 | 182 | BATE | 606204567463051000 |
16/05/2024 | 16:26:02 | 65 | 182 | BATE | 592130817017614000 |
16/05/2024 | 16:26:02 | 48 | 182 | BATE | 592130817017614000 |
16/05/2024 | 16:26:02 | 48 | 182 | BATE | 606204567463051000 |
16/05/2024 | 16:26:02 | 50 | 182 | BATE | 606204567463051000 |
16/05/2024 | 16:26:02 | 49 | 182 | BATE | 592130817017614000 |
16/05/2024 | 16:26:02 | 45 | 182 | BATE | 592130817017614000 |
16/05/2024 | 16:26:02 | 51 | 182 | BATE | 606204567463051000 |
16/05/2024 | 16:26:02 | 45 | 182 | BATE | 606204567463051000 |
16/05/2024 | 16:26:02 | 51 | 182 | BATE | 592130817017614000 |
16/05/2024 | 16:26:02 | 1 | 182 | BATE | 592130817017614000 |
16/05/2024 | 16:26:02 | 42 | 182 | BATE | 592130817017614000 |
16/05/2024 | 16:26:02 | 1 | 182 | BATE | 592130817017614000 |
16/05/2024 | 16:26:02 | 742 | 182 | BATE | 592130817017614000 |
16/05/2024 | 16:26:02 | 129 | 182 | BATE | 592130817017614000 |
16/05/2024 | 16:26:08 | 367 | 182 | BATE | 606204567463054000 |
16/05/2024 | 16:26:20 | 1879 | 182 | BATE | 606204567463061000 |
16/05/2024 | 16:26:24 | 1373 | 182 | BATE | 606204567463063000 |
16/05/2024 | 16:26:30 | 27 | 182 | BATE | 606204567463067000 |
16/05/2024 | 16:26:32 | 846 | 182 | BATE | 606204567463068000 |
16/05/2024 | 16:26:34 | 428 | 182 | BATE | 606204567463069000 |
16/05/2024 | 16:27:21 | 499 | 182 | BATE | 606204567463098000 |
16/05/2024 | 16:29:25 | 21 | 182 | BATE | 606204567463170000 |
16/05/2024 | 16:29:50 | 33 | 182 | BATE | 606204567463190000 |
Ends
For further information please contact:
Paul Checketts, Head of Investor Relations, tel: +44 (0) 7718 195 074 or email: paul.checketts@serco.com
Marcus De Ville, Head of Media Relations, tel: +44 (0) 7738 898 550 or email: marcus.deville@serco.com
About Serco
Serco brings together the right people, the right technology and the right partners to create innovative solutions that make positive impact and address some of the most urgent and complex challenges facing the modern world. With a primary focus on serving governments globally, Serco's services are powered by more 50,000 people working across defence, space, migration, justice, healthcare, mobility and customer services. Serco's core capabilities include service design and advisory, resourcing, complex programme management, systems integration, case management, engineering, and asset & facilities management.
Underpinned by Serco's unique operating model, Serco drives innovation and supports customers from service discovery through to delivery. More information can be found at www.serco.com