Serco Group plc
Legal Entity Identifier: 549300PT2CIHYN5GWJ21
Transactions in own shares
Serco Group plc (the 'Company') announces the purchase of 479,619 ordinary shares of 2 pence each (the 'Ordinary Shares') through Barclays Capital Securities Limited on 24 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 21,347,278 Ordinary Shares.
Following the transactions referred to in this announcement, the Company holds 21,347,278 Ordinary Shares in treasury and has 1,082,198,688 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares with voting rights will be 1,082,198,688 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: | 24 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 | 40,013 | 1.8047 | 1.7930 | 1.8090 |
| CBOE BXE | 62,945 | 1.8102 | 1.7940 | 1.8160 |
| CBOE CXE | 95,878 | 1.8026 | 1.7940 | 1.8090 |
| London Stock Exchange | 239,803 | 1.8079 | 1.7940 | 1.8170 |
| Turquoise | 40,980 | 1.8091 | 1.7960 | 1.8160 |
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 |
| 24/05/2024 | 08:02:41 | 1516 | 180 | XLON | 592133648140510000 |
| 24/05/2024 | 08:08:38 | 1618 | 179.7 | TRQX | 592133648140670000 |
| 24/05/2024 | 08:08:38 | 636 | 179.7 | CHIX | 592133648140670000 |
| 24/05/2024 | 08:08:38 | 982 | 179.7 | CHIX | 592133648140670000 |
| 24/05/2024 | 08:08:38 | 1283 | 180.1 | TRQX | 606207398588864000 |
| 24/05/2024 | 08:08:38 | 334 | 180.1 | TRQX | 606207398588864000 |
| 24/05/2024 | 08:08:38 | 1300 | 179.7 | XLON | 606207398588864000 |
| 24/05/2024 | 08:08:38 | 3900 | 179.7 | XLON | 606207398588864000 |
| 24/05/2024 | 08:08:38 | 913 | 179.7 | XLON | 606207398588864000 |
| 24/05/2024 | 08:08:38 | 1618 | 179.7 | CHIX | 606207398588864000 |
| 24/05/2024 | 08:08:38 | 625 | 179.7 | XLON | 592133648140670000 |
| 24/05/2024 | 08:19:54 | 1606 | 179.4 | BATE | 592133648140953000 |
| 24/05/2024 | 08:19:54 | 1515 | 179.4 | CHIX | 592133648140953000 |
| 24/05/2024 | 08:19:54 | 1606 | 179.4 | CHIX | 592133648140953000 |
| 24/05/2024 | 08:19:54 | 2281 | 179.4 | XLON | 606207398589138000 |
| 24/05/2024 | 08:33:41 | 1568 | 179.3 | AQXE | 592133648141319000 |
| 24/05/2024 | 08:35:45 | 1649 | 179.3 | AQXE | 606207398589550000 |
| 24/05/2024 | 08:39:53 | 1824 | 179.3 | AQXE | 606207398589650000 |
| 24/05/2024 | 08:42:43 | 8 | 179.3 | AQXE | 592133648141552000 |
| 24/05/2024 | 08:42:45 | 1659 | 179.3 | AQXE | 592133648141553000 |
| 24/05/2024 | 08:45:32 | 13 | 179.4 | CHIX | 592133648141616000 |
| 24/05/2024 | 08:45:32 | 632 | 179.4 | XLON | 606207398589779000 |
| 24/05/2024 | 08:45:32 | 328 | 179.4 | XLON | 606207398589779000 |
| 24/05/2024 | 08:45:32 | 117 | 179.4 | XLON | 606207398589779000 |
| 24/05/2024 | 08:45:32 | 140 | 179.4 | XLON | 606207398589779000 |
| 24/05/2024 | 08:45:32 | 44 | 179.4 | BATE | 606207398589779000 |
| 24/05/2024 | 08:45:32 | 2 | 179.4 | BATE | 592133648141616000 |
| 24/05/2024 | 08:45:32 | 333 | 179.4 | XLON | 592133648141616000 |
| 24/05/2024 | 08:48:08 | 23 | 179.5 | XLON | 592133648141675000 |
| 24/05/2024 | 08:48:08 | 174 | 179.5 | BATE | 606207398589837000 |
| 24/05/2024 | 08:48:08 | 148 | 179.5 | BATE | 606207398589837000 |
| 24/05/2024 | 08:48:08 | 144 | 179.5 | BATE | 606207398589837000 |
| 24/05/2024 | 08:48:08 | 145 | 179.5 | BATE | 606207398589837000 |
| 24/05/2024 | 08:48:08 | 511 | 179.5 | XLON | 606207398589837000 |
| 24/05/2024 | 08:48:08 | 182 | 179.5 | XLON | 606207398589837000 |
| 24/05/2024 | 08:48:08 | 219 | 179.5 | XLON | 606207398589837000 |
| 24/05/2024 | 08:48:08 | 206 | 179.5 | XLON | 606207398589837000 |
| 24/05/2024 | 08:48:43 | 15 | 179.5 | CHIX | 592133648141693000 |
| 24/05/2024 | 08:48:43 | 50 | 179.5 | BATE | 606207398589854000 |
| 24/05/2024 | 08:48:43 | 130 | 179.5 | CHIX | 592133648141693000 |
| 24/05/2024 | 08:48:43 | 178 | 179.5 | XLON | 606207398589854000 |
| 24/05/2024 | 08:48:43 | 41 | 179.5 | BATE | 606207398589854000 |
| 24/05/2024 | 08:48:43 | 1237 | 179.5 | XLON | 592133648141693000 |
| 24/05/2024 | 08:49:28 | 124 | 179.6 | XLON | 606207398589876000 |
| 24/05/2024 | 08:49:28 | 419 | 179.6 | XLON | 606207398589876000 |
| 24/05/2024 | 08:49:28 | 419 | 179.6 | XLON | 592133648141715000 |
| 24/05/2024 | 08:49:28 | 179 | 179.6 | XLON | 592133648141715000 |
| 24/05/2024 | 08:49:28 | 149 | 179.6 | XLON | 592133648141715000 |
| 24/05/2024 | 08:49:28 | 335 | 179.6 | XLON | 592133648141715000 |
| 24/05/2024 | 08:50:49 | 287 | 179.8 | TRQX | 592133648141746000 |
| 24/05/2024 | 08:50:49 | 31 | 179.8 | BATE | 592133648141746000 |
| 24/05/2024 | 08:50:49 | 1258 | 179.8 | XLON | 606207398589905000 |
| 24/05/2024 | 08:53:22 | 771 | 179.6 | TRQX | 606207398589958000 |
| 24/05/2024 | 08:53:22 | 744 | 179.6 | TRQX | 606207398589958000 |
| 24/05/2024 | 08:53:22 | 4388 | 179.6 | CHIX | 592133648141801000 |
| 24/05/2024 | 08:53:22 | 1515 | 179.6 | BATE | 606207398589958000 |
| 24/05/2024 | 08:53:22 | 2860 | 179.6 | CHIX | 592133648141801000 |
| 24/05/2024 | 09:12:44 | 126 | 179.8 | XLON | 606207398590469000 |
| 24/05/2024 | 09:12:44 | 1293 | 179.8 | XLON | 592133648142326000 |
| 24/05/2024 | 09:12:44 | 288 | 179.8 | XLON | 592133648142326000 |
| 24/05/2024 | 09:15:12 | 22 | 179.8 | XLON | 606207398590534000 |
| 24/05/2024 | 09:15:12 | 184 | 179.8 | XLON | 606207398590534000 |
| 24/05/2024 | 09:15:12 | 26 | 179.8 | XLON | 606207398590534000 |
| 24/05/2024 | 09:15:12 | 158 | 179.8 | XLON | 606207398590534000 |
| 24/05/2024 | 09:15:12 | 1343 | 179.8 | XLON | 606207398590534000 |
| 24/05/2024 | 09:16:43 | 2361 | 180 | XLON | 592133648142439000 |
| 24/05/2024 | 09:18:41 | 1944 | 180.1 | CHIX | 592133648142495000 |
| 24/05/2024 | 09:19:29 | 1642 | 180 | CHIX | 606207398590659000 |
| 24/05/2024 | 09:26:43 | 1300 | 180 | XLON | 592133648142698000 |
| 24/05/2024 | 09:26:43 | 490 | 180 | XLON | 592133648142698000 |
| 24/05/2024 | 09:29:02 | 1128 | 180 | XLON | 606207398590888000 |
| 24/05/2024 | 09:29:02 | 397 | 180 | XLON | 606207398590888000 |
| 24/05/2024 | 09:32:34 | 1616 | 180.1 | CHIX | 606207398590974000 |
| 24/05/2024 | 09:32:34 | 99 | 180.1 | CHIX | 606207398590974000 |
| 24/05/2024 | 09:34:29 | 2 | 180.1 | CHIX | 592133648142893000 |
| 24/05/2024 | 09:34:42 | 1300 | 180.1 | CHIX | 592133648142898000 |
| 24/05/2024 | 09:34:42 | 1145 | 180.1 | CHIX | 592133648142898000 |
| 24/05/2024 | 09:38:02 | 1529 | 180.1 | CHIX | 592133648142979000 |
| 24/05/2024 | 09:41:31 | 1800 | 180.1 | CHIX | 592133648143060000 |
| 24/05/2024 | 09:45:31 | 1779 | 180.1 | XLON | 592133648143161000 |
| 24/05/2024 | 09:49:00 | 1677 | 180.1 | XLON | 606207398591372000 |
| 24/05/2024 | 09:52:18 | 1658 | 180.1 | XLON | 592133648143340000 |
| 24/05/2024 | 09:55:28 | 1515 | 180 | BATE | 592133648143416000 |
| 24/05/2024 | 09:55:28 | 3371 | 180 | XLON | 606207398591528000 |
| 24/05/2024 | 09:55:28 | 209 | 180 | AQXE | 606207398591528000 |
| 24/05/2024 | 09:55:28 | 1306 | 180 | AQXE | 606207398591528000 |
| 24/05/2024 | 09:55:28 | 1515 | 180 | CHIX | 606207398591528000 |
| 24/05/2024 | 09:55:28 | 2960 | 180 | XLON | 592133648143417000 |
| 24/05/2024 | 09:55:28 | 515 | 180 | XLON | 592133648143417000 |
| 24/05/2024 | 09:55:28 | 124 | 180 | XLON | 592133648143417000 |
| 24/05/2024 | 09:56:21 | 778 | 180 | XLON | 592133648143436000 |
| 24/05/2024 | 10:00:42 | 3872 | 179.8 | CHIX | 592133648143540000 |
| 24/05/2024 | 10:08:12 | 121 | 179.7 | AQXE | 606207398591816000 |
| 24/05/2024 | 10:08:42 | 85 | 179.7 | AQXE | 606207398591827000 |
| 24/05/2024 | 10:08:57 | 73 | 179.7 | AQXE | 606207398591832000 |
| 24/05/2024 | 10:16:46 | 306 | 179.8 | CHIX | 592133648143901000 |
| 24/05/2024 | 10:26:20 | 907 | 180.1 | XLON | 606207398592204000 |
| 24/05/2024 | 10:26:20 | 907 | 180.1 | XLON | 592133648144117000 |
| 24/05/2024 | 10:26:20 | 470 | 180.1 | XLON | 592133648144117000 |
| 24/05/2024 | 10:26:20 | 182 | 180.1 | XLON | 592133648144117000 |
| 24/05/2024 | 10:29:29 | 6683 | 180 | XLON | 592133648144183000 |
| 24/05/2024 | 10:29:29 | 104 | 180.1 | BATE | 606207398592267000 |
| 24/05/2024 | 10:29:29 | 1 | 180.1 | CHIX | 592133648144183000 |
| 24/05/2024 | 10:29:29 | 113 | 180.1 | CHIX | 592133648144183000 |
| 24/05/2024 | 10:29:29 | 121 | 180.1 | CHIX | 592133648144183000 |
| 24/05/2024 | 10:29:29 | 101 | 180.1 | CHIX | 592133648144183000 |
| 24/05/2024 | 10:29:29 | 100 | 180.1 | CHIX | 592133648144183000 |
| 24/05/2024 | 10:29:29 | 24 | 180.1 | BATE | 606207398592267000 |
| 24/05/2024 | 10:29:29 | 16 | 180.1 | BATE | 606207398592267000 |
| 24/05/2024 | 10:29:29 | 13 | 180.1 | BATE | 606207398592267000 |
| 24/05/2024 | 10:29:29 | 15 | 180.1 | BATE | 606207398592267000 |
| 24/05/2024 | 10:29:29 | 27 | 180.1 | BATE | 606207398592267000 |
| 24/05/2024 | 10:29:29 | 15 | 180.1 | BATE | 606207398592267000 |
| 24/05/2024 | 10:29:29 | 14 | 180.1 | BATE | 606207398592267000 |
| 24/05/2024 | 10:29:29 | 114 | 180.1 | CHIX | 592133648144183000 |
| 24/05/2024 | 10:29:29 | 115 | 180.1 | CHIX | 592133648144183000 |
| 24/05/2024 | 10:29:29 | 119 | 180.1 | CHIX | 592133648144183000 |
| 24/05/2024 | 10:29:29 | 113 | 180.1 | CHIX | 592133648144183000 |
| 24/05/2024 | 10:29:29 | 101 | 180.1 | CHIX | 592133648144183000 |
| 24/05/2024 | 10:29:29 | 107 | 180.1 | CHIX | 592133648144183000 |
| 24/05/2024 | 10:29:29 | 25 | 180.1 | BATE | 606207398592267000 |
| 24/05/2024 | 10:29:29 | 14 | 180.1 | BATE | 606207398592267000 |
| 24/05/2024 | 10:29:29 | 15 | 180.1 | BATE | 606207398592267000 |
| 24/05/2024 | 10:29:29 | 112 | 180.1 | CHIX | 592133648144183000 |
| 24/05/2024 | 10:29:29 | 102 | 180.1 | CHIX | 592133648144183000 |
| 24/05/2024 | 10:29:29 | 107 | 180.1 | CHIX | 592133648144183000 |
| 24/05/2024 | 10:29:29 | 25 | 180.1 | BATE | 606207398592267000 |
| 24/05/2024 | 10:29:29 | 16 | 180.1 | BATE | 606207398592267000 |
| 24/05/2024 | 10:29:29 | 13 | 180.1 | BATE | 606207398592267000 |
| 24/05/2024 | 10:29:29 | 27 | 180.1 | BATE | 606207398592267000 |
| 24/05/2024 | 10:29:29 | 16 | 180.1 | BATE | 606207398592267000 |
| 24/05/2024 | 10:29:29 | 9 | 180.1 | BATE | 606207398592267000 |
| 24/05/2024 | 10:30:28 | 9 | 180 | XLON | 592133648144205000 |
| 24/05/2024 | 10:31:28 | 4 | 180 | XLON | 592133648144228000 |
| 24/05/2024 | 10:31:28 | 1815 | 180 | XLON | 592133648144228000 |
| 24/05/2024 | 10:49:34 | 771 | 180.1 | XLON | 592133648144618000 |
| 24/05/2024 | 10:49:34 | 771 | 180.1 | XLON | 606207398592687000 |
| 24/05/2024 | 10:49:34 | 400 | 180.1 | XLON | 606207398592687000 |
| 24/05/2024 | 10:49:34 | 171 | 180.1 | XLON | 606207398592687000 |
| 24/05/2024 | 10:49:34 | 142 | 180.1 | XLON | 606207398592687000 |
| 24/05/2024 | 10:49:34 | 147 | 180.1 | XLON | 592133648144618000 |
| 24/05/2024 | 10:51:55 | 1830 | 180.5 | XLON | 606207398592739000 |
| 24/05/2024 | 10:51:55 | 47 | 180.5 | XLON | 606207398592739000 |
| 24/05/2024 | 10:53:02 | 1515 | 180.3 | TRQX | 592133648144697000 |
| 24/05/2024 | 10:53:02 | 1917 | 180.3 | TRQX | 592133648144697000 |
| 24/05/2024 | 10:53:02 | 3442 | 180.3 | CHIX | 606207398592764000 |
| 24/05/2024 | 10:53:02 | 2200 | 180.3 | XLON | 606207398592764000 |
| 24/05/2024 | 10:53:02 | 1468 | 180.3 | XLON | 606207398592764000 |
| 24/05/2024 | 10:53:02 | 1515 | 180.3 | CHIX | 592133648144697000 |
| 24/05/2024 | 11:19:15 | 555 | 180.3 | AQXE | 592133648145327000 |
| 24/05/2024 | 11:19:15 | 1151 | 180.3 | AQXE | 592133648145327000 |
| 24/05/2024 | 11:19:15 | 139 | 180.3 | CHIX | 592133648145327000 |
| 24/05/2024 | 11:19:15 | 1567 | 180.3 | CHIX | 592133648145327000 |
| 24/05/2024 | 11:19:15 | 115 | 180.3 | BATE | 606207398593374000 |
| 24/05/2024 | 11:19:15 | 1591 | 180.3 | BATE | 606207398593374000 |
| 24/05/2024 | 11:26:39 | 314 | 180.2 | CHIX | 592133648145475000 |
| 24/05/2024 | 11:28:35 | 87 | 180.3 | AQXE | 592133648145517000 |
| 24/05/2024 | 11:28:35 | 236 | 180.3 | TRQX | 606207398593557000 |
| 24/05/2024 | 11:28:35 | 36 | 180.3 | BATE | 606207398593557000 |
| 24/05/2024 | 11:28:35 | 1 | 180.3 | BATE | 606207398593557000 |
| 24/05/2024 | 11:28:35 | 1 | 180.3 | BATE | 606207398593557000 |
| 24/05/2024 | 11:28:35 | 87 | 180.3 | BATE | 606207398593557000 |
| 24/05/2024 | 11:32:28 | 1515 | 180.3 | CHIX | 592133648145595000 |
| 24/05/2024 | 11:32:28 | 2312 | 180.3 | BATE | 606207398593632000 |
| 24/05/2024 | 11:34:29 | 45 | 180.3 | CHIX | 592133648145644000 |
| 24/05/2024 | 11:34:29 | 1545 | 180.3 | CHIX | 592133648145644000 |
| 24/05/2024 | 11:41:14 | 28 | 180.4 | BATE | 592133648145771000 |
| 24/05/2024 | 11:41:14 | 15 | 180.4 | BATE | 592133648145771000 |
| 24/05/2024 | 11:41:14 | 18 | 180.4 | BATE | 592133648145771000 |
| 24/05/2024 | 11:41:14 | 123 | 180.4 | CHIX | 592133648145771000 |
| 24/05/2024 | 11:41:14 | 112 | 180.4 | CHIX | 592133648145771000 |
| 24/05/2024 | 11:41:14 | 117 | 180.4 | CHIX | 592133648145771000 |
| 24/05/2024 | 11:41:14 | 1174 | 180.4 | XLON | 606207398593801000 |
| 24/05/2024 | 11:41:14 | 8 | 180.4 | BATE | 606207398593801000 |
| 24/05/2024 | 11:41:14 | 14 | 180.4 | BATE | 606207398593801000 |
| 24/05/2024 | 11:41:14 | 65 | 180.4 | XLON | 592133648145771000 |
| 24/05/2024 | 11:43:43 | 117 | 180.4 | CHIX | 592133648145823000 |
| 24/05/2024 | 11:43:43 | 1 | 180.4 | TRQX | 606207398593851000 |
| 24/05/2024 | 11:43:43 | 1 | 180.4 | TRQX | 606207398593851000 |
| 24/05/2024 | 11:43:43 | 1 | 180.4 | TRQX | 606207398593851000 |
| 24/05/2024 | 11:43:43 | 16 | 180.4 | BATE | 606207398593851000 |
| 24/05/2024 | 11:43:43 | 294 | 180.4 | BATE | 606207398593851000 |
| 24/05/2024 | 11:43:43 | 20 | 180.4 | TRQX | 592133648145823000 |
| 24/05/2024 | 11:43:43 | 24 | 180.4 | TRQX | 592133648145823000 |
| 24/05/2024 | 11:43:43 | 21 | 180.4 | TRQX | 592133648145823000 |
| 24/05/2024 | 11:43:43 | 21 | 180.4 | TRQX | 592133648145823000 |
| 24/05/2024 | 11:43:43 | 17 | 180.4 | BATE | 592133648145823000 |
| 24/05/2024 | 11:43:43 | 117 | 180.4 | CHIX | 606207398593851000 |
| 24/05/2024 | 11:43:43 | 112 | 180.4 | CHIX | 606207398593851000 |
| 24/05/2024 | 11:43:43 | 106 | 180.4 | CHIX | 606207398593851000 |
| 24/05/2024 | 11:43:43 | 783 | 180.4 | TRQX | 592133648145823000 |
| 24/05/2024 | 11:43:43 | 17 | 180.4 | BATE | 606207398593851000 |
| 24/05/2024 | 11:46:15 | 16 | 180.4 | BATE | 606207398593894000 |
| 24/05/2024 | 11:46:15 | 793 | 180.4 | BATE | 606207398593894000 |
| 24/05/2024 | 11:46:15 | 117 | 180.4 | CHIX | 592133648145868000 |
| 24/05/2024 | 11:46:15 | 106 | 180.4 | CHIX | 592133648145868000 |
| 24/05/2024 | 11:46:15 | 112 | 180.4 | CHIX | 592133648145868000 |
| 24/05/2024 | 11:46:15 | 332 | 180.4 | CHIX | 592133648145868000 |
| 24/05/2024 | 11:46:15 | 18 | 180.4 | BATE | 606207398593894000 |
| 24/05/2024 | 11:46:15 | 10 | 180.4 | BATE | 606207398593894000 |
| 24/05/2024 | 11:46:15 | 14 | 180.4 | BATE | 606207398593894000 |
| 24/05/2024 | 11:46:15 | 12 | 180.4 | XLON | 606207398593894000 |
| 24/05/2024 | 11:49:04 | 118 | 180.4 | CHIX | 606207398593952000 |
| 24/05/2024 | 11:49:04 | 1090 | 180.4 | CHIX | 606207398593952000 |
| 24/05/2024 | 11:49:04 | 478 | 180.4 | CHIX | 606207398593952000 |
| 24/05/2024 | 11:51:42 | 1 | 180.4 | TRQX | 592133648145985000 |
| 24/05/2024 | 11:51:42 | 3 | 180.4 | TRQX | 592133648145985000 |
| 24/05/2024 | 11:51:42 | 1 | 180.4 | TRQX | 592133648145985000 |
| 24/05/2024 | 11:51:42 | 1 | 180.4 | BATE | 592133648145985000 |
| 24/05/2024 | 11:51:42 | 307 | 180.4 | CHIX | 606207398594007000 |
| 24/05/2024 | 11:51:42 | 112 | 180.4 | CHIX | 592133648145985000 |
| 24/05/2024 | 11:51:42 | 102 | 180.4 | CHIX | 592133648145985000 |
| 24/05/2024 | 11:51:42 | 107 | 180.4 | CHIX | 592133648145985000 |
| 24/05/2024 | 11:51:42 | 101 | 180.4 | CHIX | 592133648145985000 |
| 24/05/2024 | 11:51:42 | 21 | 180.4 | TRQX | 606207398594007000 |
| 24/05/2024 | 11:51:42 | 24 | 180.4 | TRQX | 606207398594007000 |
| 24/05/2024 | 11:51:42 | 20 | 180.4 | TRQX | 606207398594007000 |
| 24/05/2024 | 11:51:42 | 35 | 180.4 | TRQX | 606207398594007000 |
| 24/05/2024 | 11:51:42 | 18 | 180.4 | BATE | 606207398594007000 |
| 24/05/2024 | 11:51:42 | 10 | 180.4 | BATE | 606207398594007000 |
| 24/05/2024 | 11:51:42 | 517 | 180.4 | XLON | 592133648145985000 |
| 24/05/2024 | 11:51:42 | 139 | 180.4 | XLON | 592133648145985000 |
| 24/05/2024 | 11:54:36 | 19 | 180.4 | BATE | 592133648146039000 |
| 24/05/2024 | 11:54:36 | 10 | 180.4 | BATE | 592133648146039000 |
| 24/05/2024 | 11:54:36 | 1 | 180.4 | AQXE | 592133648146039000 |
| 24/05/2024 | 11:54:36 | 114 | 180.4 | CHIX | 606207398594059000 |
| 24/05/2024 | 11:54:36 | 100 | 180.4 | CHIX | 606207398594059000 |
| 24/05/2024 | 11:54:36 | 105 | 180.4 | CHIX | 606207398594059000 |
| 24/05/2024 | 11:54:36 | 114 | 180.4 | CHIX | 592133648146039000 |
| 24/05/2024 | 11:54:36 | 102 | 180.4 | CHIX | 592133648146039000 |
| 24/05/2024 | 11:54:36 | 105 | 180.4 | CHIX | 592133648146039000 |
| 24/05/2024 | 11:54:36 | 19 | 180.4 | BATE | 606207398594059000 |
| 24/05/2024 | 11:54:36 | 10 | 180.4 | BATE | 606207398594059000 |
| 24/05/2024 | 11:54:36 | 11 | 180.4 | BATE | 606207398594059000 |
| 24/05/2024 | 11:54:36 | 14 | 180.4 | BATE | 606207398594059000 |
| 24/05/2024 | 11:54:36 | 114 | 180.4 | CHIX | 592133648146039000 |
| 24/05/2024 | 11:54:36 | 101 | 180.4 | CHIX | 592133648146039000 |
| 24/05/2024 | 11:54:36 | 106 | 180.4 | CHIX | 592133648146039000 |
| 24/05/2024 | 11:54:36 | 18 | 180.4 | BATE | 606207398594059000 |
| 24/05/2024 | 11:54:36 | 10 | 180.4 | BATE | 606207398594059000 |
| 24/05/2024 | 11:54:36 | 227 | 180.4 | XLON | 606207398594059000 |
| 24/05/2024 | 11:54:36 | 31 | 180.4 | BATE | 592133648146039000 |
| 24/05/2024 | 11:54:36 | 11 | 180.4 | BATE | 592133648146039000 |
| 24/05/2024 | 11:54:36 | 315 | 180.5 | CHIX | 592133648146039000 |
| 24/05/2024 | 11:57:42 | 2 | 180.5 | CHIX | 606207398594123000 |
| 24/05/2024 | 11:57:42 | 199 | 180.5 | CHIX | 606207398594123000 |
| 24/05/2024 | 11:57:42 | 430 | 180.5 | CHIX | 592133648146106000 |
| 24/05/2024 | 11:57:42 | 413 | 180.5 | CHIX | 592133648146106000 |
| 24/05/2024 | 11:57:42 | 392 | 180.5 | CHIX | 592133648146106000 |
| 24/05/2024 | 11:57:42 | 173 | 180.5 | CHIX | 592133648146106000 |
| 24/05/2024 | 12:00:06 | 87 | 180.5 | AQXE | 592133648146157000 |
| 24/05/2024 | 12:00:06 | 112 | 180.5 | TRQX | 606207398594172000 |
| 24/05/2024 | 12:00:06 | 78 | 180.5 | TRQX | 606207398594172000 |
| 24/05/2024 | 12:00:06 | 99 | 180.5 | TRQX | 606207398594172000 |
| 24/05/2024 | 12:00:06 | 409 | 180.5 | CHIX | 606207398594172000 |
| 24/05/2024 | 12:00:06 | 384 | 180.5 | CHIX | 606207398594172000 |
| 24/05/2024 | 12:00:06 | 400 | 180.5 | CHIX | 606207398594172000 |
| 24/05/2024 | 12:00:06 | 1 | 180.5 | CHIX | 606207398594172000 |
| 24/05/2024 | 12:03:13 | 5 | 180.5 | TRQX | 592133648146230000 |
| 24/05/2024 | 12:03:13 | 406 | 180.5 | CHIX | 606207398594241000 |
| 24/05/2024 | 12:03:13 | 388 | 180.5 | CHIX | 606207398594241000 |
| 24/05/2024 | 12:03:13 | 400 | 180.5 | CHIX | 606207398594241000 |
| 24/05/2024 | 12:03:13 | 19 | 180.5 | TRQX | 592133648146230000 |
| 24/05/2024 | 12:03:13 | 23 | 180.5 | TRQX | 592133648146230000 |
| 24/05/2024 | 12:03:13 | 20 | 180.5 | TRQX | 592133648146230000 |
| 24/05/2024 | 12:03:13 | 20 | 180.5 | TRQX | 592133648146230000 |
| 24/05/2024 | 12:03:13 | 113 | 180.5 | CHIX | 606207398594241000 |
| 24/05/2024 | 12:03:13 | 103 | 180.5 | CHIX | 606207398594241000 |
| 24/05/2024 | 12:03:13 | 105 | 180.5 | CHIX | 606207398594241000 |
| 24/05/2024 | 12:03:13 | 217 | 180.5 | XLON | 606207398594241000 |
| 24/05/2024 | 12:06:20 | 112 | 180.5 | CHIX | 592133648146308000 |
| 24/05/2024 | 12:06:20 | 106 | 180.5 | CHIX | 592133648146308000 |
| 24/05/2024 | 12:06:20 | 103 | 180.5 | CHIX | 592133648146308000 |
| 24/05/2024 | 12:06:20 | 1 | 180.5 | TRQX | 606207398594316000 |
| 24/05/2024 | 12:06:20 | 2 | 180.5 | TRQX | 606207398594316000 |
| 24/05/2024 | 12:06:20 | 25 | 180.5 | TRQX | 606207398594316000 |
| 24/05/2024 | 12:06:20 | 28 | 180.5 | TRQX | 606207398594316000 |
| 24/05/2024 | 12:06:20 | 24 | 180.5 | TRQX | 606207398594316000 |
| 24/05/2024 | 12:06:20 | 24 | 180.5 | TRQX | 606207398594316000 |
| 24/05/2024 | 12:06:20 | 114 | 180.5 | CHIX | 592133648146308000 |
| 24/05/2024 | 12:06:20 | 101 | 180.5 | CHIX | 592133648146308000 |
| 24/05/2024 | 12:06:20 | 105 | 180.5 | CHIX | 592133648146308000 |
| 24/05/2024 | 12:06:20 | 114 | 180.5 | CHIX | 592133648146308000 |
| 24/05/2024 | 12:06:20 | 119 | 180.5 | CHIX | 592133648146308000 |
| 24/05/2024 | 12:06:20 | 100 | 180.5 | CHIX | 592133648146308000 |
| 24/05/2024 | 12:06:20 | 113 | 180.5 | CHIX | 606207398594316000 |
| 24/05/2024 | 12:06:20 | 114 | 180.5 | CHIX | 606207398594316000 |
| 24/05/2024 | 12:06:20 | 107 | 180.5 | CHIX | 606207398594316000 |
| 24/05/2024 | 12:06:20 | 113 | 180.5 | CHIX | 592133648146308000 |
| 24/05/2024 | 12:06:20 | 100 | 180.5 | CHIX | 592133648146308000 |
| 24/05/2024 | 12:06:20 | 107 | 180.5 | CHIX | 592133648146308000 |
| 24/05/2024 | 12:06:20 | 25 | 180.5 | CHIX | 606207398594316000 |
| 24/05/2024 | 12:09:29 | 87 | 180.5 | CHIX | 592133648146372000 |
| 24/05/2024 | 12:09:29 | 102 | 180.5 | CHIX | 592133648146372000 |
| 24/05/2024 | 12:09:29 | 107 | 180.5 | CHIX | 592133648146372000 |
| 24/05/2024 | 12:09:29 | 113 | 180.5 | CHIX | 606207398594377000 |
| 24/05/2024 | 12:09:29 | 103 | 180.5 | CHIX | 606207398594377000 |
| 24/05/2024 | 12:09:29 | 105 | 180.5 | CHIX | 606207398594377000 |
| 24/05/2024 | 12:09:29 | 114 | 180.5 | CHIX | 592133648146372000 |
| 24/05/2024 | 12:09:29 | 100 | 180.5 | CHIX | 592133648146372000 |
| 24/05/2024 | 12:09:29 | 105 | 180.5 | CHIX | 592133648146372000 |
| 24/05/2024 | 12:09:29 | 113 | 180.5 | CHIX | 606207398594377000 |
| 24/05/2024 | 12:09:29 | 103 | 180.5 | CHIX | 606207398594377000 |
| 24/05/2024 | 12:09:29 | 105 | 180.5 | CHIX | 606207398594377000 |
| 24/05/2024 | 12:09:29 | 23 | 180.5 | CHIX | 592133648146372000 |
| 24/05/2024 | 12:09:29 | 112 | 180.5 | CHIX | 606207398594377000 |
| 24/05/2024 | 12:09:29 | 102 | 180.5 | CHIX | 606207398594377000 |
| 24/05/2024 | 12:09:29 | 68 | 180.5 | CHIX | 606207398594377000 |
| 24/05/2024 | 12:13:07 | 1 | 180.5 | TRQX | 592133648146451000 |
| 24/05/2024 | 12:13:07 | 417 | 180.5 | TRQX | 592133648146451000 |
| 24/05/2024 | 12:13:07 | 39 | 180.5 | CHIX | 606207398594454000 |
| 24/05/2024 | 12:13:07 | 24 | 180.5 | TRQX | 592133648146451000 |
| 24/05/2024 | 12:13:07 | 28 | 180.5 | TRQX | 592133648146451000 |
| 24/05/2024 | 12:13:07 | 24 | 180.5 | TRQX | 592133648146451000 |
| 24/05/2024 | 12:13:07 | 25 | 180.5 | TRQX | 592133648146451000 |
| 24/05/2024 | 12:13:07 | 112 | 180.5 | CHIX | 606207398594454000 |
| 24/05/2024 | 12:13:07 | 103 | 180.5 | CHIX | 606207398594454000 |
| 24/05/2024 | 12:13:07 | 106 | 180.5 | CHIX | 606207398594454000 |
| 24/05/2024 | 12:13:07 | 63 | 180.5 | CHIX | 606207398594454000 |
| 24/05/2024 | 12:13:07 | 114 | 180.5 | CHIX | 606207398594454000 |
| 24/05/2024 | 12:13:07 | 100 | 180.5 | CHIX | 606207398594454000 |
| 24/05/2024 | 12:13:07 | 106 | 180.5 | CHIX | 606207398594454000 |
| 24/05/2024 | 12:13:07 | 15 | 180.5 | CHIX | 606207398594454000 |
| 24/05/2024 | 12:13:07 | 113 | 180.5 | CHIX | 592133648146451000 |
| 24/05/2024 | 12:13:07 | 103 | 180.5 | CHIX | 592133648146451000 |
| 24/05/2024 | 12:13:07 | 41 | 180.5 | CHIX | 592133648146451000 |
| 24/05/2024 | 12:17:02 | 64 | 180.5 | CHIX | 592133648146531000 |
| 24/05/2024 | 12:17:02 | 14 | 180.5 | CHIX | 592133648146531000 |
| 24/05/2024 | 12:17:02 | 1 | 180.5 | CHIX | 592133648146531000 |
| 24/05/2024 | 12:17:02 | 705 | 180.5 | CHIX | 592133648146531000 |
| 24/05/2024 | 12:17:02 | 1 | 180.5 | TRQX | 606207398594530000 |
| 24/05/2024 | 12:17:02 | 1 | 180.5 | TRQX | 606207398594530000 |
| 24/05/2024 | 12:17:02 | 100 | 180.5 | TRQX | 606207398594530000 |
| 24/05/2024 | 12:17:02 | 114 | 180.5 | CHIX | 592133648146531000 |
| 24/05/2024 | 12:17:02 | 101 | 180.5 | CHIX | 592133648146531000 |
| 24/05/2024 | 12:17:02 | 106 | 180.5 | CHIX | 592133648146531000 |
| 24/05/2024 | 12:17:02 | 38 | 180.5 | CHIX | 592133648146531000 |
| 24/05/2024 | 12:17:02 | 25 | 180.5 | TRQX | 606207398594530000 |
| 24/05/2024 | 12:17:02 | 28 | 180.5 | TRQX | 606207398594530000 |
| 24/05/2024 | 12:17:02 | 24 | 180.5 | TRQX | 606207398594530000 |
| 24/05/2024 | 12:17:02 | 24 | 180.5 | TRQX | 606207398594530000 |
| 24/05/2024 | 12:17:02 | 114 | 180.5 | CHIX | 592133648146531000 |
| 24/05/2024 | 12:17:02 | 101 | 180.5 | CHIX | 592133648146531000 |
| 24/05/2024 | 12:17:02 | 29 | 180.5 | CHIX | 592133648146531000 |
| 24/05/2024 | 12:20:45 | 76 | 180.5 | CHIX | 592133648146613000 |
| 24/05/2024 | 12:20:45 | 14 | 180.5 | TRQX | 606207398594609000 |
| 24/05/2024 | 12:20:45 | 1 | 180.5 | TRQX | 606207398594609000 |
| 24/05/2024 | 12:20:45 | 1 | 180.5 | TRQX | 606207398594609000 |
| 24/05/2024 | 12:20:45 | 279 | 180.5 | TRQX | 606207398594609000 |
| 24/05/2024 | 12:20:45 | 11 | 180.5 | TRQX | 592133648146613000 |
| 24/05/2024 | 12:20:45 | 14 | 180.5 | TRQX | 592133648146613000 |
| 24/05/2024 | 12:20:45 | 11 | 180.5 | TRQX | 592133648146613000 |
| 24/05/2024 | 12:20:45 | 11 | 180.5 | TRQX | 592133648146613000 |
| 24/05/2024 | 12:20:45 | 113 | 180.5 | CHIX | 592133648146613000 |
| 24/05/2024 | 12:20:45 | 101 | 180.5 | CHIX | 592133648146613000 |
| 24/05/2024 | 12:20:45 | 107 | 180.5 | CHIX | 592133648146613000 |
| 24/05/2024 | 12:20:45 | 26 | 180.5 | CHIX | 592133648146613000 |
| 24/05/2024 | 12:20:45 | 17 | 180.5 | BATE | 606207398594609000 |
| 24/05/2024 | 12:20:45 | 10 | 180.5 | BATE | 606207398594609000 |
| 24/05/2024 | 12:20:45 | 112 | 180.5 | CHIX | 592133648146613000 |
| 24/05/2024 | 12:20:45 | 102 | 180.5 | CHIX | 592133648146613000 |
| 24/05/2024 | 12:20:45 | 107 | 180.5 | CHIX | 592133648146613000 |
| 24/05/2024 | 12:20:45 | 14 | 180.5 | BATE | 606207398594609000 |
| 24/05/2024 | 12:20:45 | 114 | 180.5 | CHIX | 592133648146613000 |
| 24/05/2024 | 12:20:45 | 57 | 180.5 | CHIX | 592133648146613000 |
| 24/05/2024 | 12:20:45 | 44 | 180.5 | CHIX | 592133648146613000 |
| 24/05/2024 | 12:20:45 | 105 | 180.5 | CHIX | 592133648146613000 |
| 24/05/2024 | 12:20:45 | 18 | 180.5 | BATE | 606207398594609000 |
| 24/05/2024 | 12:20:45 | 113 | 180.5 | CHIX | 592133648146613000 |
| 24/05/2024 | 12:20:45 | 64 | 180.5 | CHIX | 592133648146613000 |
| 24/05/2024 | 12:20:45 | 18 | 180.5 | BATE | 606207398594609000 |
| 24/05/2024 | 12:20:45 | 10 | 180.5 | BATE | 606207398594609000 |
| 24/05/2024 | 12:24:12 | 2 | 180.5 | TRQX | 592133648146682000 |
| 24/05/2024 | 12:24:12 | 32 | 180.5 | BATE | 592133648146682000 |
| 24/05/2024 | 12:24:12 | 36 | 180.5 | CHIX | 606207398594675000 |
| 24/05/2024 | 12:24:12 | 107 | 180.5 | CHIX | 606207398594675000 |
| 24/05/2024 | 12:24:12 | 20 | 180.5 | TRQX | 592133648146682000 |
| 24/05/2024 | 12:24:12 | 17 | 180.5 | BATE | 592133648146682000 |
| 24/05/2024 | 12:24:12 | 24 | 180.5 | BATE | 592133648146682000 |
| 24/05/2024 | 12:24:12 | 23 | 180.5 | TRQX | 592133648146682000 |
| 24/05/2024 | 12:24:12 | 20 | 180.5 | TRQX | 592133648146682000 |
| 24/05/2024 | 12:24:12 | 20 | 180.5 | TRQX | 592133648146682000 |
| 24/05/2024 | 12:24:12 | 7 | 180.5 | CHIX | 606207398594675000 |
| 24/05/2024 | 12:24:12 | 113 | 180.5 | CHIX | 592133648146682000 |
| 24/05/2024 | 12:24:12 | 107 | 180.5 | CHIX | 592133648146682000 |
| 24/05/2024 | 12:24:12 | 100 | 180.5 | CHIX | 592133648146682000 |
| 24/05/2024 | 12:24:12 | 14 | 180.5 | TRQX | 606207398594675000 |
| 24/05/2024 | 12:24:12 | 18 | 180.5 | BATE | 606207398594675000 |
| 24/05/2024 | 12:24:12 | 10 | 180.5 | BATE | 606207398594675000 |
| 24/05/2024 | 12:24:12 | 322 | 180.5 | XLON | 592133648146682000 |
| 24/05/2024 | 12:24:12 | 167 | 180.5 | XLON | 592133648146682000 |
| 24/05/2024 | 12:24:12 | 36 | 180.5 | XLON | 592133648146682000 |
| 24/05/2024 | 12:24:12 | 20 | 180.5 | TRQX | 606207398594675000 |
| 24/05/2024 | 12:24:12 | 9 | 180.5 | TRQX | 606207398594675000 |
| 24/05/2024 | 12:24:12 | 44 | 180.5 | TRQX | 606207398594675000 |
| 24/05/2024 | 12:24:12 | 114 | 180.5 | CHIX | 606207398594675000 |
| 24/05/2024 | 12:24:12 | 100 | 180.5 | CHIX | 606207398594675000 |
| 24/05/2024 | 12:24:12 | 106 | 180.5 | CHIX | 606207398594675000 |
| 24/05/2024 | 12:24:12 | 17 | 180.5 | BATE | 592133648146682000 |
| 24/05/2024 | 12:24:12 | 10 | 180.5 | BATE | 592133648146682000 |
| 24/05/2024 | 12:24:12 | 56 | 180.5 | BATE | 592133648146682000 |
| 24/05/2024 | 12:24:12 | 52 | 180.5 | XLON | 592133648146682000 |
| 24/05/2024 | 12:28:19 | 772 | 180.6 | XLON | 606207398594755000 |
| 24/05/2024 | 12:28:19 | 85 | 180.6 | XLON | 606207398594755000 |
| 24/05/2024 | 12:28:19 | 225 | 180.6 | XLON | 606207398594755000 |
| 24/05/2024 | 12:28:19 | 367 | 180.6 | XLON | 606207398594755000 |
| 24/05/2024 | 12:28:19 | 81 | 180.6 | XLON | 606207398594755000 |
| 24/05/2024 | 12:28:19 | 367 | 180.6 | XLON | 606207398594755000 |
| 24/05/2024 | 12:30:52 | 705 | 180.6 | CHIX | 606207398594805000 |
| 24/05/2024 | 12:30:52 | 966 | 180.6 | CHIX | 606207398594805000 |
| 24/05/2024 | 12:37:38 | 1087 | 180.6 | XLON | 592133648146959000 |
| 24/05/2024 | 12:37:38 | 563 | 180.6 | XLON | 592133648146959000 |
| 24/05/2024 | 12:37:38 | 497 | 180.6 | XLON | 606207398594941000 |
| 24/05/2024 | 12:37:38 | 454 | 180.6 | XLON | 606207398594941000 |
| 24/05/2024 | 12:37:38 | 378 | 180.6 | XLON | 606207398594941000 |
| 24/05/2024 | 12:37:38 | 1067 | 180.6 | XLON | 592133648146959000 |
| 24/05/2024 | 12:43:56 | 1515 | 180.5 | AQXE | 592133648147087000 |
| 24/05/2024 | 12:43:56 | 1515 | 180.5 | CHIX | 592133648147087000 |
| 24/05/2024 | 12:43:56 | 593 | 180.5 | TRQX | 606207398595064000 |
| 24/05/2024 | 12:43:56 | 2965 | 180.5 | XLON | 606207398595064000 |
| 24/05/2024 | 12:43:56 | 922 | 180.5 | TRQX | 606207398595064000 |
| 24/05/2024 | 12:43:56 | 1527 | 180.5 | BATE | 606207398595064000 |
| 24/05/2024 | 12:43:56 | 2000 | 180.5 | AQXE | 592133648147087000 |
| 24/05/2024 | 12:43:56 | 793 | 180.5 | AQXE | 592133648147087000 |
| 24/05/2024 | 12:43:56 | 1039 | 180.4 | TRQX | 606207398595064000 |
| 24/05/2024 | 12:43:56 | 97 | 180.4 | TRQX | 606207398595064000 |
| 24/05/2024 | 12:43:56 | 793 | 180.5 | TRQX | 606207398595064000 |
| 24/05/2024 | 12:43:56 | 96 | 180.5 | TRQX | 592133648147087000 |
| 24/05/2024 | 12:43:56 | 16 | 180.5 | BATE | 592133648147087000 |
| 24/05/2024 | 12:43:56 | 825 | 180.5 | CHIX | 606207398595064000 |
| 24/05/2024 | 13:08:26 | 1963 | 180.3 | XLON | 606207398595583000 |
| 24/05/2024 | 13:12:29 | 221 | 180.3 | XLON | 606207398595678000 |
| 24/05/2024 | 13:12:29 | 1535 | 180.3 | XLON | 606207398595678000 |
| 24/05/2024 | 13:15:06 | 1539 | 180.3 | XLON | 592133648147780000 |
| 24/05/2024 | 13:16:28 | 12 | 180.2 | XLON | 592133648147804000 |
| 24/05/2024 | 13:17:28 | 4 | 180.2 | XLON | 592133648147824000 |
| 24/05/2024 | 13:17:58 | 1633 | 180.4 | XLON | 606207398595782000 |
| 24/05/2024 | 13:20:31 | 705 | 180.5 | CHIX | 606207398595838000 |
| 24/05/2024 | 13:20:31 | 107 | 180.5 | CHIX | 592133648147890000 |
| 24/05/2024 | 13:20:31 | 98 | 180.5 | CHIX | 592133648147890000 |
| 24/05/2024 | 13:20:31 | 101 | 180.5 | CHIX | 592133648147890000 |
| 24/05/2024 | 13:20:31 | 97 | 180.5 | CHIX | 592133648147890000 |
| 24/05/2024 | 13:20:31 | 80 | 180.5 | CHIX | 606207398595838000 |
| 24/05/2024 | 13:20:31 | 59 | 180.5 | CHIX | 606207398595838000 |
| 24/05/2024 | 13:20:31 | 129 | 180.5 | CHIX | 606207398595838000 |
| 24/05/2024 | 13:20:31 | 133 | 180.5 | CHIX | 606207398595838000 |
| 24/05/2024 | 13:20:31 | 90 | 180.5 | CHIX | 592133648147890000 |
| 24/05/2024 | 13:22:14 | 49 | 180.5 | CHIX | 592133648147923000 |
| 24/05/2024 | 13:22:14 | 126 | 180.5 | CHIX | 592133648147923000 |
| 24/05/2024 | 13:22:14 | 134 | 180.5 | CHIX | 592133648147923000 |
| 24/05/2024 | 13:22:14 | 32 | 180.5 | CHIX | 592133648147923000 |
| 24/05/2024 | 13:22:14 | 14 | 180.5 | CHIX | 606207398595870000 |
| 24/05/2024 | 13:22:14 | 1256 | 180.5 | CHIX | 592133648147923000 |
| 24/05/2024 | 13:23:46 | 1 | 180.5 | CHIX | 606207398595899000 |
| 24/05/2024 | 13:23:46 | 463 | 180.5 | CHIX | 592133648147953000 |
| 24/05/2024 | 13:23:46 | 436 | 180.5 | CHIX | 592133648147953000 |
| 24/05/2024 | 13:23:46 | 440 | 180.5 | CHIX | 592133648147953000 |
| 24/05/2024 | 13:23:46 | 259 | 180.5 | CHIX | 592133648147953000 |
| 24/05/2024 | 13:25:15 | 184 | 180.5 | CHIX | 592133648147982000 |
| 24/05/2024 | 13:25:15 | 462 | 180.5 | CHIX | 606207398595927000 |
| 24/05/2024 | 13:25:15 | 443 | 180.5 | CHIX | 606207398595927000 |
| 24/05/2024 | 13:25:15 | 19 | 180.5 | CHIX | 606207398595927000 |
| 24/05/2024 | 13:25:15 | 421 | 180.5 | CHIX | 606207398595927000 |
| 24/05/2024 | 13:25:15 | 120 | 180.5 | CHIX | 606207398595927000 |
| 24/05/2024 | 13:26:32 | 134 | 180.5 | CHIX | 592133648148015000 |
| 24/05/2024 | 13:26:32 | 458 | 180.5 | CHIX | 606207398595960000 |
| 24/05/2024 | 13:26:32 | 108 | 180.5 | CHIX | 606207398595960000 |
| 24/05/2024 | 13:26:32 | 452 | 180.5 | CHIX | 606207398595960000 |
| 24/05/2024 | 13:26:32 | 261 | 180.5 | CHIX | 606207398595960000 |
| 24/05/2024 | 13:26:32 | 70 | 180.5 | CHIX | 606207398595960000 |
| 24/05/2024 | 13:26:32 | 98 | 180.5 | CHIX | 606207398595960000 |
| 24/05/2024 | 13:27:45 | 218 | 180.5 | CHIX | 592133648148050000 |
| 24/05/2024 | 13:27:45 | 860 | 180.5 | CHIX | 592133648148050000 |
| 24/05/2024 | 13:27:45 | 466 | 180.5 | CHIX | 606207398595994000 |
| 24/05/2024 | 13:27:45 | 4 | 180.5 | CHIX | 606207398595994000 |
| 24/05/2024 | 13:29:05 | 432 | 180.5 | CHIX | 606207398596022000 |
| 24/05/2024 | 13:29:05 | 209 | 180.5 | CHIX | 606207398596022000 |
| 24/05/2024 | 13:29:05 | 231 | 180.5 | CHIX | 606207398596022000 |
| 24/05/2024 | 13:29:05 | 223 | 180.5 | CHIX | 606207398596022000 |
| 24/05/2024 | 13:29:05 | 462 | 180.5 | CHIX | 592133648148080000 |
| 24/05/2024 | 13:29:05 | 85 | 180.5 | CHIX | 592133648148080000 |
| 24/05/2024 | 13:29:27 | 7 | 180.3 | XLON | 606207398596031000 |
| 24/05/2024 | 13:30:22 | 358 | 180.5 | CHIX | 606207398596057000 |
| 24/05/2024 | 13:30:22 | 440 | 180.5 | CHIX | 606207398596057000 |
| 24/05/2024 | 13:30:22 | 455 | 180.5 | CHIX | 592133648148116000 |
| 24/05/2024 | 13:30:22 | 283 | 180.5 | CHIX | 592133648148116000 |
| 24/05/2024 | 13:30:28 | 10 | 180.3 | XLON | 606207398596061000 |
| 24/05/2024 | 13:31:27 | 23 | 180.3 | XLON | 606207398596087000 |
| 24/05/2024 | 13:31:40 | 175 | 180.5 | CHIX | 592133648148152000 |
| 24/05/2024 | 13:31:40 | 452 | 180.5 | CHIX | 592133648148152000 |
| 24/05/2024 | 13:31:40 | 665 | 180.5 | CHIX | 606207398596093000 |
| 24/05/2024 | 13:31:40 | 301 | 180.5 | CHIX | 606207398596093000 |
| 24/05/2024 | 13:32:27 | 7 | 180.3 | XLON | 606207398596113000 |
| 24/05/2024 | 13:33:04 | 342 | 180.5 | CHIX | 592133648148190000 |
| 24/05/2024 | 13:33:04 | 158 | 180.5 | CHIX | 592133648148190000 |
| 24/05/2024 | 13:33:04 | 501 | 180.5 | CHIX | 592133648148190000 |
| 24/05/2024 | 13:33:04 | 26 | 180.5 | CHIX | 592133648148190000 |
| 24/05/2024 | 13:33:04 | 573 | 180.5 | CHIX | 592133648148190000 |
| 24/05/2024 | 13:33:28 | 9 | 180.3 | XLON | 606207398596140000 |
| 24/05/2024 | 13:34:28 | 7 | 180.3 | XLON | 606207398596171000 |
| 24/05/2024 | 13:34:30 | 658 | 180.5 | CHIX | 606207398596173000 |
| 24/05/2024 | 13:34:30 | 7 | 180.5 | CHIX | 606207398596173000 |
| 24/05/2024 | 13:34:30 | 653 | 180.5 | CHIX | 606207398596173000 |
| 24/05/2024 | 13:34:30 | 403 | 180.5 | CHIX | 606207398596173000 |
| 24/05/2024 | 13:36:05 | 284 | 180.5 | XLON | 592133648148274000 |
| 24/05/2024 | 13:36:05 | 209 | 180.5 | XLON | 592133648148274000 |
| 24/05/2024 | 13:36:05 | 174 | 180.5 | XLON | 592133648148274000 |
| 24/05/2024 | 13:36:05 | 19 | 180.5 | BATE | 592133648148274000 |
| 24/05/2024 | 13:36:05 | 190 | 180.5 | BATE | 592133648148274000 |
| 24/05/2024 | 13:36:05 | 1 | 180.5 | TRQX | 606207398596211000 |
| 24/05/2024 | 13:36:05 | 250 | 180.5 | CHIX | 606207398596211000 |
| 24/05/2024 | 13:36:05 | 429 | 180.5 | XLON | 592133648148274000 |
| 24/05/2024 | 13:36:28 | 16 | 180.3 | XLON | 606207398596221000 |
| 24/05/2024 | 13:37:46 | 264 | 180.5 | CHIX | 592133648148319000 |
| 24/05/2024 | 13:37:46 | 249 | 180.5 | CHIX | 592133648148319000 |
| 24/05/2024 | 13:37:46 | 258 | 180.5 | CHIX | 592133648148319000 |
| 24/05/2024 | 13:37:46 | 142 | 180.5 | TRQX | 606207398596254000 |
| 24/05/2024 | 13:37:46 | 149 | 180.5 | TRQX | 606207398596254000 |
| 24/05/2024 | 13:37:46 | 143 | 180.5 | TRQX | 606207398596254000 |
| 24/05/2024 | 13:37:46 | 46 | 180.5 | TRQX | 606207398596254000 |
| 24/05/2024 | 13:37:46 | 25 | 180.5 | BATE | 606207398596254000 |
| 24/05/2024 | 13:37:46 | 23 | 180.5 | BATE | 606207398596254000 |
| 24/05/2024 | 13:37:46 | 45 | 180.5 | XLON | 592133648148319000 |
| 24/05/2024 | 13:37:46 | 128 | 180.5 | XLON | 592133648148319000 |
| 24/05/2024 | 13:37:46 | 245 | 180.5 | XLON | 592133648148319000 |
| 24/05/2024 | 13:39:25 | 16 | 180.5 | BATE | 592133648148355000 |
| 24/05/2024 | 13:39:25 | 17 | 180.5 | BATE | 592133648148355000 |
| 24/05/2024 | 13:39:25 | 1508 | 180.5 | XLON | 606207398596289000 |
| 24/05/2024 | 13:41:26 | 747 | 180.5 | XLON | 606207398596331000 |
| 24/05/2024 | 13:41:26 | 388 | 180.5 | XLON | 606207398596331000 |
| 24/05/2024 | 13:41:26 | 166 | 180.5 | XLON | 606207398596331000 |
| 24/05/2024 | 13:41:26 | 138 | 180.5 | XLON | 606207398596331000 |
| 24/05/2024 | 13:41:26 | 1 | 180.5 | TRQX | 592133648148398000 |
| 24/05/2024 | 13:41:26 | 75 | 180.5 | BATE | 592133648148398000 |
| 24/05/2024 | 13:41:26 | 105 | 180.5 | XLON | 606207398596331000 |
| 24/05/2024 | 13:43:34 | 74 | 180.5 | TRQX | 592133648148448000 |
| 24/05/2024 | 13:43:34 | 91 | 180.5 | BATE | 592133648148448000 |
| 24/05/2024 | 13:43:34 | 63 | 180.5 | BATE | 592133648148448000 |
| 24/05/2024 | 13:43:34 | 66 | 180.5 | BATE | 592133648148448000 |
| 24/05/2024 | 13:43:34 | 629 | 180.5 | XLON | 606207398596379000 |
| 24/05/2024 | 13:43:34 | 380 | 180.5 | XLON | 606207398596379000 |
| 24/05/2024 | 13:43:34 | 163 | 180.5 | XLON | 606207398596379000 |
| 24/05/2024 | 13:43:34 | 136 | 180.5 | XLON | 606207398596379000 |
| 24/05/2024 | 13:45:52 | 67 | 180.5 | TRQX | 592133648148502000 |
| 24/05/2024 | 13:45:52 | 151 | 180.5 | TRQX | 592133648148502000 |
| 24/05/2024 | 13:45:52 | 142 | 180.5 | TRQX | 592133648148502000 |
| 24/05/2024 | 13:45:52 | 53 | 180.5 | TRQX | 592133648148502000 |
| 24/05/2024 | 13:45:52 | 10 | 180.5 | CHIX | 592133648148502000 |
| 24/05/2024 | 13:45:52 | 345 | 180.5 | CHIX | 592133648148502000 |
| 24/05/2024 | 13:45:52 | 240 | 180.5 | XLON | 606207398596431000 |
| 24/05/2024 | 13:45:52 | 132 | 180.5 | XLON | 606207398596431000 |
| 24/05/2024 | 13:45:52 | 371 | 180.5 | XLON | 606207398596431000 |
| 24/05/2024 | 13:45:52 | 159 | 180.5 | XLON | 606207398596431000 |
| 24/05/2024 | 13:45:52 | 30 | 180.5 | BATE | 606207398596431000 |
| 24/05/2024 | 13:45:52 | 57 | 180.5 | XLON | 606207398596431000 |
| 24/05/2024 | 13:49:28 | 1300 | 180.4 | CHIX | 592133648148602000 |
| 24/05/2024 | 13:49:28 | 388 | 180.4 | CHIX | 592133648148602000 |
| 24/05/2024 | 13:49:28 | 1300 | 180.4 | XLON | 606207398596527000 |
| 24/05/2024 | 13:49:28 | 215 | 180.4 | XLON | 606207398596527000 |
| 24/05/2024 | 13:49:28 | 1515 | 180.3 | CHIX | 592133648148602000 |
| 24/05/2024 | 13:49:28 | 16 | 180.3 | XLON | 606207398596527000 |
| 24/05/2024 | 13:49:28 | 2529 | 180.3 | XLON | 606207398596527000 |
| 24/05/2024 | 13:49:28 | 1515 | 180.3 | TRQX | 606207398596527000 |
| 24/05/2024 | 13:49:28 | 3987 | 180.3 | XLON | 592133648148602000 |
| 24/05/2024 | 13:49:28 | 395 | 180.3 | XLON | 592133648148602000 |
| 24/05/2024 | 13:49:28 | 1515 | 180.3 | CHIX | 606207398596527000 |
| 24/05/2024 | 13:55:28 | 3849 | 180.1 | XLON | 592133648148754000 |
| 24/05/2024 | 13:55:28 | 741 | 180.1 | AQXE | 606207398596674000 |
| 24/05/2024 | 13:55:28 | 800 | 180.1 | AQXE | 606207398596674000 |
| 24/05/2024 | 14:08:25 | 2386 | 180.6 | XLON | 606207398597001000 |
| 24/05/2024 | 14:08:25 | 68 | 180.6 | XLON | 592133648149092000 |
| 24/05/2024 | 14:08:59 | 2080 | 180.6 | XLON | 592133648149106000 |
| 24/05/2024 | 14:08:59 | 37 | 180.6 | BATE | 606207398597015000 |
| 24/05/2024 | 14:09:52 | 1 | 180.6 | CHIX | 592133648149129000 |
| 24/05/2024 | 14:13:38 | 83 | 180.7 | CHIX | 592133648149228000 |
| 24/05/2024 | 14:13:38 | 250 | 180.7 | CHIX | 592133648149228000 |
| 24/05/2024 | 14:13:38 | 30 | 180.7 | BATE | 606207398597133000 |
| 24/05/2024 | 14:13:38 | 31 | 180.7 | BATE | 606207398597133000 |
| 24/05/2024 | 14:13:38 | 879 | 180.7 | XLON | 606207398597133000 |
| 24/05/2024 | 14:13:38 | 478 | 180.7 | XLON | 606207398597133000 |
| 24/05/2024 | 14:13:38 | 205 | 180.7 | XLON | 606207398597133000 |
| 24/05/2024 | 14:13:38 | 170 | 180.7 | XLON | 606207398597133000 |
| 24/05/2024 | 14:13:38 | 371 | 180.7 | XLON | 592133648149228000 |
| 24/05/2024 | 14:13:42 | 567 | 180.7 | XLON | 592133648149230000 |
| 24/05/2024 | 14:13:42 | 486 | 180.7 | XLON | 592133648149230000 |
| 24/05/2024 | 14:13:42 | 208 | 180.7 | XLON | 592133648149230000 |
| 24/05/2024 | 14:13:42 | 122 | 180.7 | XLON | 592133648149230000 |
| 24/05/2024 | 14:13:42 | 51 | 180.7 | XLON | 592133648149230000 |
| 24/05/2024 | 14:13:42 | 343 | 180.7 | XLON | 606207398597135000 |
| 24/05/2024 | 14:14:01 | 598 | 180.7 | XLON | 592133648149237000 |
| 24/05/2024 | 14:14:01 | 488 | 180.7 | XLON | 592133648149237000 |
| 24/05/2024 | 14:14:01 | 209 | 180.7 | XLON | 592133648149237000 |
| 24/05/2024 | 14:14:01 | 174 | 180.7 | XLON | 592133648149237000 |
| 24/05/2024 | 14:14:01 | 199 | 180.7 | XLON | 606207398597142000 |
| 24/05/2024 | 14:17:30 | 244 | 180.8 | XLON | 606207398597223000 |
| 24/05/2024 | 14:17:30 | 609 | 180.8 | XLON | 606207398597223000 |
| 24/05/2024 | 14:17:30 | 217 | 180.8 | XLON | 606207398597223000 |
| 24/05/2024 | 14:17:30 | 261 | 180.8 | XLON | 606207398597223000 |
| 24/05/2024 | 14:17:30 | 447 | 180.8 | XLON | 606207398597223000 |
| 24/05/2024 | 14:17:37 | 1774 | 180.8 | XLON | 592133648149324000 |
| 24/05/2024 | 14:17:37 | 3 | 180.8 | CHIX | 606207398597226000 |
| 24/05/2024 | 14:23:02 | 1868 | 180.7 | CHIX | 592133648149464000 |
| 24/05/2024 | 14:23:02 | 1778 | 180.7 | BATE | 592133648149464000 |
| 24/05/2024 | 14:23:07 | 2036 | 180.7 | XLON | 592133648149466000 |
| 24/05/2024 | 14:23:14 | 2036 | 180.6 | CHIX | 592133648149469000 |
| 24/05/2024 | 14:23:14 | 2164 | 180.6 | BATE | 592133648149469000 |
| 24/05/2024 | 14:23:14 | 2037 | 180.6 | XLON | 592133648149469000 |
| 24/05/2024 | 14:23:14 | 1515 | 180.6 | TRQX | 606207398597367000 |
| 24/05/2024 | 14:36:17 | 188 | 180.7 | XLON | 606207398597794000 |
| 24/05/2024 | 14:36:17 | 383 | 180.7 | XLON | 606207398597794000 |
| 24/05/2024 | 14:36:17 | 66 | 180.7 | XLON | 606207398597794000 |
| 24/05/2024 | 14:36:17 | 464 | 180.7 | CHIX | 592133648149908000 |
| 24/05/2024 | 14:36:17 | 720 | 180.7 | CHIX | 592133648149908000 |
| 24/05/2024 | 14:36:17 | 18 | 180.7 | CHIX | 592133648149908000 |
| 24/05/2024 | 14:37:28 | 3 | 180.7 | XLON | 606207398597832000 |
| 24/05/2024 | 14:38:28 | 5 | 180.8 | XLON | 606207398597863000 |
| 24/05/2024 | 14:38:40 | 748 | 180.8 | CHIX | 606207398597870000 |
| 24/05/2024 | 14:38:40 | 1043 | 180.8 | CHIX | 606207398597870000 |
| 24/05/2024 | 14:38:40 | 2718 | 180.8 | XLON | 606207398597870000 |
| 24/05/2024 | 14:38:42 | 2723 | 180.8 | XLON | 592133648149989000 |
| 24/05/2024 | 14:39:28 | 22 | 180.8 | XLON | 606207398597895000 |
| 24/05/2024 | 14:40:05 | 1300 | 180.8 | XLON | 606207398597916000 |
| 24/05/2024 | 14:40:05 | 1401 | 180.8 | XLON | 606207398597916000 |
| 24/05/2024 | 14:40:09 | 258 | 180.9 | CHIX | 592133648150038000 |
| 24/05/2024 | 14:40:09 | 43 | 180.9 | BATE | 606207398597919000 |
| 24/05/2024 | 14:40:09 | 129 | 180.9 | BATE | 606207398597919000 |
| 24/05/2024 | 14:40:09 | 47 | 180.9 | BATE | 592133648150038000 |
| 24/05/2024 | 14:40:09 | 38 | 180.9 | BATE | 592133648150038000 |
| 24/05/2024 | 14:40:09 | 40 | 180.9 | BATE | 592133648150038000 |
| 24/05/2024 | 14:40:09 | 52 | 180.9 | BATE | 592133648150038000 |
| 24/05/2024 | 14:40:09 | 561 | 180.9 | AQXE | 592133648150038000 |
| 24/05/2024 | 14:40:09 | 255 | 180.9 | CHIX | 606207398597919000 |
| 24/05/2024 | 14:40:09 | 248 | 180.9 | CHIX | 606207398597919000 |
| 24/05/2024 | 14:40:09 | 258 | 180.9 | CHIX | 606207398597919000 |
| 24/05/2024 | 14:40:09 | 240 | 180.9 | CHIX | 606207398597919000 |
| 24/05/2024 | 14:40:09 | 272 | 180.9 | CHIX | 592133648150038000 |
| 24/05/2024 | 14:40:09 | 160 | 180.9 | CHIX | 592133648150038000 |
| 24/05/2024 | 14:40:09 | 44 | 180.9 | BATE | 606207398597919000 |
| 24/05/2024 | 14:40:09 | 37 | 180.9 | BATE | 606207398597919000 |
| 24/05/2024 | 14:40:09 | 41 | 180.9 | BATE | 606207398597919000 |
| 24/05/2024 | 14:43:33 | 177 | 180.9 | BATE | 592133648150160000 |
| 24/05/2024 | 14:43:33 | 167 | 180.9 | BATE | 592133648150160000 |
| 24/05/2024 | 14:43:33 | 164 | 180.9 | BATE | 592133648150160000 |
| 24/05/2024 | 14:43:33 | 74 | 180.9 | BATE | 592133648150160000 |
| 24/05/2024 | 14:43:33 | 1129 | 180.9 | XLON | 606207398598036000 |
| 24/05/2024 | 14:44:46 | 791 | 180.9 | AQXE | 592133648150195000 |
| 24/05/2024 | 14:44:46 | 1027 | 180.9 | AQXE | 606207398598070000 |
| 24/05/2024 | 14:45:43 | 1574 | 180.9 | AQXE | 606207398598098000 |
| 24/05/2024 | 14:46:48 | 784 | 180.9 | AQXE | 606207398598129000 |
| 24/05/2024 | 14:46:48 | 934 | 180.9 | AQXE | 592133648150256000 |
| 24/05/2024 | 14:46:48 | 79 | 180.9 | AQXE | 592133648150256000 |
| 24/05/2024 | 14:47:47 | 1 | 180.9 | AQXE | 606207398598159000 |
| 24/05/2024 | 14:47:47 | 3 | 180.9 | AQXE | 606207398598159000 |
| 24/05/2024 | 14:47:47 | 1685 | 180.9 | AQXE | 592133648150286000 |
| 24/05/2024 | 14:48:42 | 1797 | 180.9 | AQXE | 606207398598187000 |
| 24/05/2024 | 14:49:45 | 1800 | 180.9 | AQXE | 606207398598227000 |
| 24/05/2024 | 14:50:50 | 2716 | 180.9 | AQXE | 606207398598262000 |
| 24/05/2024 | 14:51:08 | 550 | 180.9 | AQXE | 592133648150402000 |
| 24/05/2024 | 14:51:08 | 2872 | 180.9 | AQXE | 592133648150402000 |
| 24/05/2024 | 14:51:16 | 1729 | 180.9 | AQXE | 592133648150406000 |
| 24/05/2024 | 14:51:27 | 1515 | 180.7 | BATE | 592133648150413000 |
| 24/05/2024 | 14:51:27 | 1544 | 180.7 | TRQX | 606207398598282000 |
| 24/05/2024 | 14:51:28 | 801 | 180.7 | AQXE | 592133648150413000 |
| 24/05/2024 | 14:51:28 | 257 | 180.7 | AQXE | 592133648150413000 |
| 24/05/2024 | 14:51:28 | 5 | 180.7 | XLON | 606207398598282000 |
| 24/05/2024 | 14:51:28 | 2652 | 180.7 | XLON | 606207398598282000 |
| 24/05/2024 | 14:51:29 | 457 | 180.7 | AQXE | 592133648150413000 |
| 24/05/2024 | 14:52:26 | 1558 | 180.7 | XLON | 592133648150441000 |
| 24/05/2024 | 15:02:24 | 156 | 180.8 | AQXE | 606207398598670000 |
| 24/05/2024 | 15:02:24 | 1103 | 180.9 | XLON | 606207398598670000 |
| 24/05/2024 | 15:02:24 | 374 | 180.9 | XLON | 606207398598670000 |
| 24/05/2024 | 15:03:28 | 24 | 180.9 | XLON | 592133648150854000 |
| 24/05/2024 | 15:03:39 | 1553 | 180.9 | XLON | 592133648150863000 |
| 24/05/2024 | 15:05:39 | 2908 | 180.8 | XLON | 592133648150938000 |
| 24/05/2024 | 15:05:41 | 1140 | 180.8 | XLON | 592133648150939000 |
| 24/05/2024 | 15:05:41 | 375 | 180.8 | XLON | 592133648150939000 |
| 24/05/2024 | 15:05:41 | 172 | 180.8 | XLON | 592133648150939000 |
| 24/05/2024 | 15:05:43 | 516 | 180.8 | AQXE | 592133648150940000 |
| 24/05/2024 | 15:05:43 | 1171 | 180.8 | BATE | 606207398598796000 |
| 24/05/2024 | 15:05:44 | 367 | 180.8 | BATE | 606207398598796000 |
| 24/05/2024 | 15:05:44 | 355 | 180.8 | BATE | 606207398598796000 |
| 24/05/2024 | 15:05:44 | 340 | 180.8 | BATE | 606207398598796000 |
| 24/05/2024 | 15:05:44 | 713 | 180.8 | BATE | 606207398598796000 |
| 24/05/2024 | 15:05:47 | 253 | 180.8 | XLON | 592133648150943000 |
| 24/05/2024 | 15:05:47 | 385 | 180.8 | XLON | 592133648150943000 |
| 24/05/2024 | 15:05:47 | 147 | 180.8 | BATE | 592133648150943000 |
| 24/05/2024 | 15:05:47 | 172 | 180.8 | AQXE | 606207398598798000 |
| 24/05/2024 | 15:05:47 | 791 | 180.8 | AQXE | 606207398598798000 |
| 24/05/2024 | 15:05:47 | 40 | 180.8 | XLON | 606207398598798000 |
| 24/05/2024 | 15:05:51 | 791 | 180.8 | AQXE | 592133648150945000 |
| 24/05/2024 | 15:05:51 | 146 | 180.8 | AQXE | 592133648150945000 |
| 24/05/2024 | 15:05:51 | 485 | 180.8 | XLON | 606207398598800000 |
| 24/05/2024 | 15:05:51 | 272 | 180.8 | XLON | 606207398598800000 |
| 24/05/2024 | 15:05:51 | 116 | 180.8 | XLON | 606207398598800000 |
| 24/05/2024 | 15:05:51 | 97 | 180.8 | XLON | 606207398598800000 |
| 24/05/2024 | 15:05:51 | 374 | 180.8 | XLON | 606207398598800000 |
| 24/05/2024 | 15:05:51 | 167 | 180.8 | BATE | 606207398598800000 |
| 24/05/2024 | 15:05:51 | 431 | 180.8 | XLON | 606207398598800000 |
| 24/05/2024 | 15:05:51 | 103 | 180.8 | BATE | 606207398598800000 |
| 24/05/2024 | 15:05:55 | 1257 | 180.8 | XLON | 592133648150946000 |
| 24/05/2024 | 15:05:55 | 229 | 180.8 | XLON | 592133648150946000 |
| 24/05/2024 | 15:05:55 | 118 | 180.8 | XLON | 592133648150946000 |
| 24/05/2024 | 15:05:55 | 50 | 180.8 | XLON | 592133648150946000 |
| 24/05/2024 | 15:05:55 | 42 | 180.8 | XLON | 592133648150946000 |
| 24/05/2024 | 15:05:55 | 349 | 180.8 | XLON | 592133648150946000 |
| 24/05/2024 | 15:06:54 | 791 | 180.8 | AQXE | 592133648150983000 |
| 24/05/2024 | 15:06:54 | 1 | 180.8 | BATE | 606207398598837000 |
| 24/05/2024 | 15:06:54 | 7 | 180.8 | BATE | 606207398598837000 |
| 24/05/2024 | 15:06:54 | 9 | 180.8 | BATE | 606207398598837000 |
| 24/05/2024 | 15:11:12 | 55 | 180.9 | BATE | 606207398598988000 |
| 24/05/2024 | 15:11:12 | 39 | 180.9 | BATE | 606207398598988000 |
| 24/05/2024 | 15:11:12 | 38 | 180.9 | BATE | 606207398598988000 |
| 24/05/2024 | 15:11:12 | 38 | 180.9 | BATE | 606207398598988000 |
| 24/05/2024 | 15:11:29 | 14 | 180.9 | BATE | 606207398598997000 |
| 24/05/2024 | 15:11:29 | 1923 | 180.9 | BATE | 606207398598997000 |
| 24/05/2024 | 15:13:28 | 41 | 180.9 | BATE | 606207398599067000 |
| 24/05/2024 | 15:13:28 | 1758 | 180.9 | BATE | 606207398599067000 |
| 24/05/2024 | 15:14:28 | 1300 | 180.9 | BATE | 592133648151258000 |
| 24/05/2024 | 15:14:28 | 492 | 180.9 | BATE | 592133648151258000 |
| 24/05/2024 | 15:16:27 | 22 | 180.9 | XLON | 606207398599174000 |
| 24/05/2024 | 15:17:27 | 21 | 180.9 | XLON | 606207398599208000 |
| 24/05/2024 | 15:18:27 | 66 | 180.9 | XLON | 606207398599243000 |
| 24/05/2024 | 15:18:56 | 34 | 181 | BATE | 592133648151420000 |
| 24/05/2024 | 15:18:56 | 344 | 181 | XLON | 606207398599261000 |
| 24/05/2024 | 15:18:56 | 665 | 181 | XLON | 606207398599261000 |
| 24/05/2024 | 15:18:56 | 344 | 181 | XLON | 606207398599261000 |
| 24/05/2024 | 15:18:56 | 33 | 181 | BATE | 592133648151420000 |
| 24/05/2024 | 15:18:56 | 147 | 181 | XLON | 606207398599261000 |
| 24/05/2024 | 15:18:56 | 123 | 181 | XLON | 606207398599261000 |
| 24/05/2024 | 15:18:56 | 71 | 181 | XLON | 606207398599261000 |
| 24/05/2024 | 15:18:56 | 35 | 181 | BATE | 592133648151420000 |
| 24/05/2024 | 15:18:56 | 273 | 181 | XLON | 592133648151420000 |
| 24/05/2024 | 15:18:56 | 35 | 181 | BATE | 606207398599261000 |
| 24/05/2024 | 15:18:56 | 27 | 181 | BATE | 606207398599261000 |
| 24/05/2024 | 15:18:56 | 27 | 181 | BATE | 606207398599261000 |
| 24/05/2024 | 15:18:56 | 38 | 181 | BATE | 606207398599261000 |
| 24/05/2024 | 15:18:56 | 30 | 181 | BATE | 606207398599261000 |
| 24/05/2024 | 15:18:56 | 31 | 181 | BATE | 606207398599261000 |
| 24/05/2024 | 15:18:56 | 344 | 181 | XLON | 606207398599261000 |
| 24/05/2024 | 15:18:56 | 147 | 181 | XLON | 606207398599261000 |
| 24/05/2024 | 15:18:56 | 123 | 181 | XLON | 606207398599261000 |
| 24/05/2024 | 15:18:56 | 34 | 181 | BATE | 592133648151420000 |
| 24/05/2024 | 15:18:56 | 35 | 181 | BATE | 592133648151420000 |
| 24/05/2024 | 15:18:56 | 31 | 181 | BATE | 592133648151420000 |
| 24/05/2024 | 15:18:56 | 32 | 181 | BATE | 592133648151420000 |
| 24/05/2024 | 15:18:56 | 30 | 181 | BATE | 592133648151420000 |
| 24/05/2024 | 15:18:56 | 344 | 181 | XLON | 592133648151420000 |
| 24/05/2024 | 15:18:56 | 147 | 181 | XLON | 592133648151420000 |
| 24/05/2024 | 15:18:56 | 123 | 181 | XLON | 592133648151420000 |
| 24/05/2024 | 15:18:56 | 665 | 181 | XLON | 606207398599261000 |
| 24/05/2024 | 15:18:56 | 49 | 181 | XLON | 606207398599261000 |
| 24/05/2024 | 15:18:56 | 279 | 181 | XLON | 606207398599261000 |
| 24/05/2024 | 15:19:25 | 507 | 181.1 | XLON | 592133648151436000 |
| 24/05/2024 | 15:19:25 | 359 | 181.1 | XLON | 592133648151436000 |
| 24/05/2024 | 15:19:25 | 187 | 181.1 | XLON | 606207398599276000 |
| 24/05/2024 | 15:19:25 | 187 | 181.1 | XLON | 592133648151436000 |
| 24/05/2024 | 15:19:25 | 187 | 181.1 | XLON | 606207398599276000 |
| 24/05/2024 | 15:19:25 | 173 | 181.1 | XLON | 592133648151436000 |
| 24/05/2024 | 15:20:30 | 346 | 181.1 | XLON | 592133648151475000 |
| 24/05/2024 | 15:20:30 | 179 | 181.1 | XLON | 592133648151475000 |
| 24/05/2024 | 15:20:30 | 77 | 181.1 | XLON | 592133648151475000 |
| 24/05/2024 | 15:20:30 | 64 | 181.1 | XLON | 592133648151475000 |
| 24/05/2024 | 15:20:30 | 1122 | 181.1 | XLON | 592133648151475000 |
| 24/05/2024 | 15:21:47 | 359 | 181.1 | XLON | 592133648151512000 |
| 24/05/2024 | 15:23:04 | 525 | 181.2 | XLON | 592133648151553000 |
| 24/05/2024 | 15:23:04 | 287 | 181.2 | XLON | 592133648151553000 |
| 24/05/2024 | 15:23:04 | 123 | 181.2 | XLON | 592133648151553000 |
| 24/05/2024 | 15:23:04 | 102 | 181.2 | XLON | 592133648151553000 |
| 24/05/2024 | 15:23:04 | 401 | 181.2 | XLON | 606207398599390000 |
| 24/05/2024 | 15:23:33 | 1022 | 181.2 | XLON | 606207398599405000 |
| 24/05/2024 | 15:23:33 | 530 | 181.2 | XLON | 606207398599405000 |
| 24/05/2024 | 15:23:33 | 227 | 181.2 | XLON | 606207398599405000 |
| 24/05/2024 | 15:23:33 | 22 | 181.2 | XLON | 606207398599405000 |
| 24/05/2024 | 15:26:12 | 15 | 181.3 | BATE | 606207398599489000 |
| 24/05/2024 | 15:26:12 | 8 | 181.3 | BATE | 606207398599490000 |
| 24/05/2024 | 15:26:15 | 411 | 181.3 | BATE | 592133648151657000 |
| 24/05/2024 | 15:26:15 | 1522 | 181.3 | BATE | 606207398599490000 |
| 24/05/2024 | 15:26:15 | 512 | 181.3 | BATE | 592133648151657000 |
| 24/05/2024 | 15:26:15 | 608 | 181.3 | BATE | 592133648151657000 |
| 24/05/2024 | 15:26:38 | 565 | 181.3 | XLON | 606207398599501000 |
| 24/05/2024 | 15:26:38 | 888 | 181.3 | XLON | 592133648151668000 |
| 24/05/2024 | 15:26:38 | 196 | 181.3 | XLON | 592133648151668000 |
| 24/05/2024 | 15:27:36 | 1576 | 181.3 | XLON | 592133648151701000 |
| 24/05/2024 | 15:28:03 | 1739 | 181.3 | XLON | 592133648151714000 |
| 24/05/2024 | 15:28:03 | 805 | 181.3 | XLON | 592133648151714000 |
| 24/05/2024 | 15:28:03 | 1515 | 181.2 | BATE | 592133648151715000 |
| 24/05/2024 | 15:28:03 | 2374 | 181.2 | XLON | 606207398599547000 |
| 24/05/2024 | 15:28:03 | 3420 | 181.2 | XLON | 606207398599547000 |
| 24/05/2024 | 15:28:03 | 1515 | 181.2 | TRQX | 606207398599547000 |
| 24/05/2024 | 15:28:03 | 3474 | 181.2 | XLON | 606207398599547000 |
| 24/05/2024 | 15:35:10 | 2783 | 181.5 | BATE | 592133648151977000 |
| 24/05/2024 | 15:35:10 | 1698 | 181.5 | XLON | 592133648151977000 |
| 24/05/2024 | 15:35:10 | 1697 | 181.5 | XLON | 592133648151977000 |
| 24/05/2024 | 15:35:10 | 1697 | 181.5 | XLON | 592133648151977000 |
| 24/05/2024 | 15:35:10 | 1515 | 181.5 | TRQX | 606207398599802000 |
| 24/05/2024 | 15:35:10 | 1699 | 181.5 | XLON | 606207398599802000 |
| 24/05/2024 | 15:44:38 | 1598 | 181.5 | BATE | 592133648152311000 |
| 24/05/2024 | 15:44:38 | 1600 | 181.5 | TRQX | 592133648152311000 |
| 24/05/2024 | 15:44:38 | 1599 | 181.5 | BATE | 592133648152311000 |
| 24/05/2024 | 15:44:38 | 2204 | 181.5 | TRQX | 592133648152311000 |
| 24/05/2024 | 15:44:38 | 491 | 181.5 | TRQX | 592133648152311000 |
| 24/05/2024 | 15:44:38 | 1600 | 181.5 | XLON | 592133648152311000 |
| 24/05/2024 | 15:44:38 | 1599 | 181.5 | XLON | 592133648152311000 |
| 24/05/2024 | 15:44:38 | 1600 | 181.5 | XLON | 592133648152311000 |
| 24/05/2024 | 15:44:38 | 2830 | 181.5 | XLON | 592133648152311000 |
| 24/05/2024 | 15:44:38 | 1961 | 181.5 | XLON | 606207398600125000 |
| 24/05/2024 | 15:44:38 | 387 | 181.5 | XLON | 606207398600125000 |
| 24/05/2024 | 15:53:27 | 47 | 181.5 | XLON | 592133648152618000 |
| 24/05/2024 | 15:53:27 | 1060 | 181.5 | XLON | 592133648152618000 |
| 24/05/2024 | 15:56:29 | 78 | 181.5 | XLON | 592133648152718000 |
| 24/05/2024 | 15:57:29 | 39 | 181.5 | XLON | 592133648152751000 |
| 24/05/2024 | 15:57:29 | 1053 | 181.5 | XLON | 592133648152751000 |
| 24/05/2024 | 15:57:29 | 1515 | 181.5 | TRQX | 592133648152751000 |
| 24/05/2024 | 15:57:29 | 2447 | 181.5 | XLON | 606207398600554000 |
| 24/05/2024 | 15:57:29 | 4609 | 181.5 | XLON | 606207398600554000 |
| 24/05/2024 | 15:58:12 | 1273 | 181.6 | XLON | 592133648152775000 |
| 24/05/2024 | 15:58:12 | 355 | 181.6 | XLON | 592133648152775000 |
| 24/05/2024 | 15:58:28 | 22 | 181.5 | XLON | 606207398600586000 |
| 24/05/2024 | 15:59:29 | 68 | 181.5 | XLON | 606207398600620000 |
| 24/05/2024 | 15:59:32 | 40 | 181.6 | BATE | 592133648152820000 |
| 24/05/2024 | 15:59:32 | 38 | 181.6 | BATE | 592133648152820000 |
| 24/05/2024 | 15:59:32 | 39 | 181.6 | BATE | 592133648152820000 |
| 24/05/2024 | 15:59:32 | 1568 | 181.6 | BATE | 592133648152820000 |
| 24/05/2024 | 15:59:32 | 4 | 181.6 | BATE | 606207398600621000 |
| 24/05/2024 | 15:59:32 | 40 | 181.6 | BATE | 592133648152820000 |
| 24/05/2024 | 15:59:32 | 41 | 181.6 | BATE | 592133648152820000 |
| 24/05/2024 | 15:59:32 | 37 | 181.6 | BATE | 592133648152820000 |
| 24/05/2024 | 15:59:32 | 47 | 181.6 | BATE | 606207398600621000 |
| 24/05/2024 | 15:59:32 | 42 | 181.6 | BATE | 606207398600621000 |
| 24/05/2024 | 15:59:32 | 36 | 181.6 | BATE | 606207398600621000 |
| 24/05/2024 | 15:59:32 | 14 | 181.6 | BATE | 606207398600621000 |
| 24/05/2024 | 15:59:32 | 200 | 181.6 | XLON | 592133648152820000 |
| 24/05/2024 | 16:00:26 | 951 | 181.6 | XLON | 606207398600658000 |
| 24/05/2024 | 16:00:26 | 598 | 181.6 | XLON | 606207398600658000 |
| 24/05/2024 | 16:00:26 | 55 | 181.6 | XLON | 606207398600658000 |
| 24/05/2024 | 16:03:18 | 201 | 181.6 | XLON | 592133648152964000 |
| 24/05/2024 | 16:03:18 | 213 | 181.6 | XLON | 592133648152964000 |
| 24/05/2024 | 16:03:18 | 2200 | 181.6 | XLON | 592133648152964000 |
| 24/05/2024 | 16:03:18 | 121 | 181.6 | XLON | 592133648152964000 |
| 24/05/2024 | 16:03:18 | 63 | 181.6 | XLON | 592133648152964000 |
| 24/05/2024 | 16:03:18 | 2 | 181.6 | TRQX | 606207398600762000 |
| 24/05/2024 | 16:03:18 | 10 | 181.6 | TRQX | 606207398600762000 |
| 24/05/2024 | 16:03:18 | 1 | 181.6 | TRQX | 606207398600762000 |
| 24/05/2024 | 16:03:18 | 332 | 181.6 | TRQX | 606207398600762000 |
| 24/05/2024 | 16:03:18 | 43 | 181.6 | BATE | 606207398600762000 |
| 24/05/2024 | 16:03:18 | 38 | 181.6 | BATE | 606207398600762000 |
| 24/05/2024 | 16:03:18 | 40 | 181.6 | BATE | 606207398600762000 |
| 24/05/2024 | 16:03:18 | 600 | 181.6 | BATE | 606207398600762000 |
| 24/05/2024 | 16:03:19 | 1241 | 181.6 | XLON | 606207398600762000 |
| 24/05/2024 | 16:03:19 | 318 | 181.6 | XLON | 606207398600762000 |
| 24/05/2024 | 16:03:22 | 325 | 181.6 | XLON | 592133648152967000 |
| 24/05/2024 | 16:03:22 | 229 | 181.6 | XLON | 592133648152967000 |
| 24/05/2024 | 16:03:22 | 275 | 181.6 | XLON | 592133648152967000 |
| 24/05/2024 | 16:03:22 | 120 | 181.6 | XLON | 592133648152967000 |
| 24/05/2024 | 16:03:22 | 40 | 181.6 | BATE | 606207398600764000 |
| 24/05/2024 | 16:03:22 | 42 | 181.6 | BATE | 606207398600764000 |
| 24/05/2024 | 16:03:22 | 52 | 181.6 | BATE | 606207398600764000 |
| 24/05/2024 | 16:03:31 | 514 | 181.6 | XLON | 592133648152972000 |
| 24/05/2024 | 16:04:38 | 1358 | 181.7 | XLON | 592133648153024000 |
| 24/05/2024 | 16:04:38 | 213 | 181.7 | XLON | 592133648153024000 |
| 24/05/2024 | 16:08:29 | 400 | 181.7 | XLON | 606207398600957000 |
| 24/05/2024 | 16:08:29 | 774 | 181.7 | XLON | 606207398600957000 |
| 24/05/2024 | 16:08:29 | 331 | 181.7 | XLON | 606207398600957000 |
| 24/05/2024 | 16:08:29 | 276 | 181.7 | XLON | 606207398600957000 |
| 24/05/2024 | 16:08:29 | 233 | 181.7 | XLON | 606207398600957000 |
| 24/05/2024 | 16:08:29 | 42 | 181.7 | XLON | 606207398600957000 |
| 24/05/2024 | 16:08:29 | 904 | 181.7 | XLON | 592133648153164000 |
| 24/05/2024 | 16:08:32 | 1591 | 181.7 | XLON | 606207398600959000 |
| 24/05/2024 | 16:08:32 | 1273 | 181.7 | XLON | 606207398600959000 |
| 24/05/2024 | 16:08:32 | 96 | 181.7 | XLON | 606207398600959000 |
| 24/05/2024 | 16:08:34 | 358 | 181.7 | XLON | 592133648153167000 |
| 24/05/2024 | 16:08:34 | 545 | 181.7 | XLON | 592133648153167000 |
| 24/05/2024 | 16:08:34 | 2057 | 181.7 | XLON | 606207398600960000 |
| 24/05/2024 | 16:08:45 | 388 | 181.7 | XLON | 606207398600967000 |
| 24/05/2024 | 16:08:45 | 1273 | 181.7 | XLON | 606207398600967000 |
| 24/05/2024 | 16:08:45 | 545 | 181.7 | XLON | 606207398600967000 |
| 24/05/2024 | 16:08:45 | 454 | 181.7 | XLON | 606207398600967000 |
| 24/05/2024 | 16:08:45 | 300 | 181.7 | XLON | 592133648153175000 |
| 24/05/2024 | 16:14:45 | 292 | 181.6 | BATE | 592133648153429000 |
| 24/05/2024 | 16:17:49 | 1281 | 181.6 | BATE | 592133648153577000 |
| 24/05/2024 | 16:17:49 | 19 | 181.6 | BATE | 592133648153577000 |
| 24/05/2024 | 16:17:49 | 1300 | 181.6 | BATE | 592133648153577000 |
| 24/05/2024 | 16:17:49 | 29 | 181.6 | TRQX | 592133648153577000 |
| 24/05/2024 | 16:17:49 | 157 | 181.6 | BATE | 592133648153577000 |
| 24/05/2024 | 16:17:49 | 1069 | 181.6 | BATE | 592133648153577000 |
| 24/05/2024 | 16:17:49 | 485 | 181.6 | BATE | 592133648153577000 |
| 24/05/2024 | 16:17:49 | 1582 | 181.6 | XLON | 592133648153577000 |
| 24/05/2024 | 16:17:49 | 1917 | 181.6 | TRQX | 592133648153577000 |
| 24/05/2024 | 16:17:49 | 1378 | 181.6 | XLON | 592133648153577000 |
| 24/05/2024 | 16:17:49 | 1805 | 181.6 | XLON | 606207398601358000 |
| 24/05/2024 | 16:17:52 | 2451 | 181.6 | XLON | 592133648153579000 |
| 24/05/2024 | 16:17:52 | 828 | 181.6 | XLON | 592133648153579000 |
| 24/05/2024 | 16:17:52 | 443 | 181.6 | XLON | 606207398601361000 |
| 24/05/2024 | 16:17:52 | 544 | 181.6 | XLON | 606207398601361000 |
| 24/05/2024 | 16:17:52 | 454 | 181.6 | XLON | 606207398601361000 |
| 24/05/2024 | 16:17:52 | 373 | 181.6 | XLON | 606207398601361000 |
| 24/05/2024 | 16:17:52 | 400 | 181.6 | XLON | 606207398601361000 |
| 24/05/2024 | 16:17:52 | 1065 | 181.6 | XLON | 606207398601361000 |
| 24/05/2024 | 16:17:55 | 923 | 181.6 | XLON | 606207398601363000 |
| 24/05/2024 | 16:17:55 | 788 | 181.6 | TRQX | 592133648153582000 |
| 24/05/2024 | 16:17:55 | 66 | 181.6 | BATE | 592133648153582000 |
| 24/05/2024 | 16:17:55 | 58 | 181.6 | BATE | 592133648153582000 |
| 24/05/2024 | 16:17:55 | 44 | 181.6 | BATE | 592133648153582000 |
| 24/05/2024 | 16:17:55 | 58 | 181.6 | BATE | 592133648153582000 |
| 24/05/2024 | 16:17:55 | 1342 | 181.6 | XLON | 606207398601363000 |
| 24/05/2024 | 16:17:55 | 1481 | 181.6 | XLON | 606207398601363000 |
| 24/05/2024 | 16:17:55 | 421 | 181.6 | XLON | 606207398601363000 |
| 24/05/2024 | 16:17:55 | 589 | 181.6 | XLON | 606207398601363000 |
| 24/05/2024 | 16:17:59 | 871 | 181.6 | XLON | 606207398601366000 |
| 24/05/2024 | 16:17:59 | 625 | 181.6 | XLON | 606207398601366000 |
| 24/05/2024 | 16:17:59 | 995 | 181.6 | XLON | 606207398601366000 |
| 24/05/2024 | 16:18:03 | 521 | 181.6 | XLON | 592133648153589000 |
| 24/05/2024 | 16:18:03 | 167 | 181.6 | XLON | 592133648153589000 |
| 24/05/2024 | 16:18:03 | 48 | 181.6 | BATE | 606207398601370000 |
| 24/05/2024 | 16:18:03 | 1755 | 181.6 | BATE | 606207398601370000 |
| 24/05/2024 | 16:18:08 | 1186 | 181.6 | XLON | 592133648153593000 |
| 24/05/2024 | 16:18:08 | 423 | 181.6 | XLON | 592133648153593000 |
| 24/05/2024 | 16:18:08 | 508 | 181.6 | XLON | 592133648153593000 |
| 24/05/2024 | 16:18:08 | 374 | 181.6 | XLON | 592133648153593000 |
| 24/05/2024 | 16:20:34 | 50 | 181.6 | BATE | 592133648153710000 |
| 24/05/2024 | 16:20:34 | 1182 | 181.6 | BATE | 592133648153710000 |
| 24/05/2024 | 16:20:34 | 788 | 181.6 | TRQX | 606207398601487000 |
| 24/05/2024 | 16:20:34 | 223 | 181.6 | TRQX | 606207398601487000 |
| 24/05/2024 | 16:20:34 | 54 | 181.6 | BATE | 592133648153710000 |
| 24/05/2024 | 16:20:34 | 45 | 181.6 | BATE | 592133648153710000 |
| 24/05/2024 | 16:20:34 | 51 | 181.6 | BATE | 592133648153710000 |
| 24/05/2024 | 16:20:34 | 30 | 181.6 | TRQX | 606207398601487000 |
| 24/05/2024 | 16:20:34 | 34 | 181.6 | TRQX | 606207398601487000 |
| 24/05/2024 | 16:20:34 | 30 | 181.6 | TRQX | 606207398601487000 |
| 24/05/2024 | 16:20:34 | 4 | 181.6 | TRQX | 606207398601487000 |
| 24/05/2024 | 16:23:28 | 282 | 181.5 | XLON | 606207398601627000 |
| 24/05/2024 | 16:23:32 | 50 | 181.6 | BATE | 606207398601630000 |
| 24/05/2024 | 16:23:32 | 61 | 181.6 | BATE | 606207398601630000 |
| 24/05/2024 | 16:23:32 | 46 | 181.6 | BATE | 606207398601630000 |
| 24/05/2024 | 16:23:32 | 152 | 181.6 | BATE | 606207398601630000 |
| 24/05/2024 | 16:23:32 | 223 | 181.6 | BATE | 606207398601630000 |
| 24/05/2024 | 16:23:32 | 1132 | 181.6 | BATE | 606207398601630000 |
| 24/05/2024 | 16:23:58 | 69 | 181.5 | XLON | 606207398601650000 |
| 24/05/2024 | 16:24:28 | 580 | 181.5 | XLON | 606207398601672000 |
| 24/05/2024 | 16:24:30 | 26 | 181.6 | TRQX | 606207398601674000 |
| 24/05/2024 | 16:24:30 | 32 | 181.6 | TRQX | 606207398601674000 |
| 24/05/2024 | 16:24:30 | 8 | 181.6 | TRQX | 592133648153903000 |
| 24/05/2024 | 16:24:30 | 18 | 181.6 | TRQX | 592133648153903000 |
| 24/05/2024 | 16:24:30 | 30 | 181.6 | TRQX | 606207398601674000 |
| 24/05/2024 | 16:24:30 | 8 | 181.6 | TRQX | 606207398601674000 |
| 24/05/2024 | 16:24:30 | 26 | 181.6 | TRQX | 592133648153903000 |
| 24/05/2024 | 16:24:30 | 8 | 181.6 | TRQX | 606207398601674000 |
| 24/05/2024 | 16:24:30 | 18 | 181.6 | TRQX | 606207398601674000 |
| 24/05/2024 | 16:24:30 | 30 | 181.6 | TRQX | 592133648153903000 |
| 24/05/2024 | 16:24:30 | 8 | 181.6 | TRQX | 592133648153903000 |
| 24/05/2024 | 16:24:30 | 14 | 181.6 | TRQX | 606207398601674000 |
| 24/05/2024 | 16:24:30 | 30 | 181.6 | TRQX | 592133648153903000 |
| 24/05/2024 | 16:24:30 | 34 | 181.6 | TRQX | 592133648153903000 |
| 24/05/2024 | 16:24:30 | 16 | 181.6 | TRQX | 592133648153903000 |
| 24/05/2024 | 16:24:30 | 16 | 181.6 | TRQX | 592133648153903000 |
| 24/05/2024 | 16:24:30 | 1991 | 181.6 | BATE | 606207398601674000 |
| 24/05/2024 | 16:24:34 | 1281 | 181.6 | BATE | 606207398601678000 |
| 24/05/2024 | 16:24:34 | 54 | 181.6 | BATE | 592133648153906000 |
| 24/05/2024 | 16:24:34 | 48 | 181.6 | BATE | 592133648153906000 |
| 24/05/2024 | 16:24:34 | 43 | 181.6 | BATE | 592133648153906000 |
| 24/05/2024 | 16:24:34 | 47 | 181.6 | BATE | 592133648153906000 |
| 24/05/2024 | 16:24:34 | 54 | 181.6 | BATE | 606207398601678000 |
| 24/05/2024 | 16:24:34 | 43 | 181.6 | BATE | 606207398601678000 |
| 24/05/2024 | 16:24:34 | 45 | 181.6 | BATE | 606207398601678000 |
| 24/05/2024 | 16:24:34 | 61 | 181.6 | BATE | 592133648153906000 |
| 24/05/2024 | 16:24:34 | 45 | 181.6 | BATE | 592133648153906000 |
| 24/05/2024 | 16:24:34 | 50 | 181.6 | BATE | 592133648153906000 |
| 24/05/2024 | 16:24:34 | 14 | 181.6 | BATE | 592133648153906000 |
| 24/05/2024 | 16:24:34 | 50 | 181.6 | BATE | 606207398601678000 |
| 24/05/2024 | 16:24:34 | 50 | 181.6 | BATE | 606207398601678000 |
| 24/05/2024 | 16:24:34 | 60 | 181.6 | BATE | 606207398601678000 |
| 24/05/2024 | 16:24:34 | 46 | 181.6 | BATE | 592133648153906000 |
| 24/05/2024 | 16:24:37 | 2 | 181.6 | BATE | 606207398601680000 |
| 24/05/2024 | 16:24:37 | 48 | 181.6 | BATE | 606207398601680000 |
| 24/05/2024 | 16:24:37 | 46 | 181.6 | BATE | 606207398601680000 |
| 24/05/2024 | 16:24:37 | 50 | 181.6 | BATE | 592133648153909000 |
| 24/05/2024 | 16:24:37 | 48 | 181.6 | BATE | 592133648153909000 |
| 24/05/2024 | 16:24:37 | 49 | 181.6 | BATE | 592133648153909000 |
| 24/05/2024 | 16:24:37 | 788 | 181.6 | TRQX | 606207398601680000 |
| 24/05/2024 | 16:24:37 | 1 | 181.6 | BATE | 592133648153909000 |
| 24/05/2024 | 16:24:37 | 30 | 181.6 | TRQX | 606207398601680000 |
| 24/05/2024 | 16:24:37 | 33 | 181.6 | TRQX | 606207398601680000 |
| 24/05/2024 | 16:24:37 | 30 | 181.6 | TRQX | 606207398601680000 |
| 24/05/2024 | 16:24:37 | 23 | 181.6 | TRQX | 606207398601680000 |
| 24/05/2024 | 16:24:37 | 48 | 181.6 | BATE | 592133648153909000 |
| 24/05/2024 | 16:24:37 | 43 | 181.6 | BATE | 592133648153909000 |
| 24/05/2024 | 16:24:37 | 46 | 181.6 | BATE | 592133648153909000 |
| 24/05/2024 | 16:24:37 | 54 | 181.6 | BATE | 606207398601680000 |
| 24/05/2024 | 16:24:37 | 59 | 181.6 | BATE | 606207398601680000 |
| 24/05/2024 | 16:24:37 | 43 | 181.6 | BATE | 606207398601680000 |
| 24/05/2024 | 16:24:37 | 48 | 181.6 | BATE | 606207398601680000 |
| 24/05/2024 | 16:24:37 | 44 | 181.6 | BATE | 606207398601680000 |
| 24/05/2024 | 16:24:37 | 45 | 181.6 | BATE | 606207398601680000 |
| 24/05/2024 | 16:24:37 | 54 | 181.6 | BATE | 592133648153909000 |
| 24/05/2024 | 16:24:37 | 50 | 181.6 | BATE | 592133648153909000 |
| 24/05/2024 | 16:24:37 | 43 | 181.6 | BATE | 592133648153909000 |
| 24/05/2024 | 16:24:37 | 47 | 181.6 | BATE | 606207398601680000 |
| 24/05/2024 | 16:24:37 | 46 | 181.6 | BATE | 606207398601680000 |
| 24/05/2024 | 16:24:37 | 45 | 181.6 | BATE | 606207398601680000 |
| 24/05/2024 | 16:24:37 | 54 | 181.6 | BATE | 592133648153909000 |
| 24/05/2024 | 16:24:37 | 45 | 181.6 | BATE | 592133648153909000 |
| 24/05/2024 | 16:24:37 | 29 | 181.6 | BATE | 592133648153909000 |
| 24/05/2024 | 16:25:27 | 582 | 181.5 | XLON | 606207398601725000 |
| 24/05/2024 | 16:25:31 | 21 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 42 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 889 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 51 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 45 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 47 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 48 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 47 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 50 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 54 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 50 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 49 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 47 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 47 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 43 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 54 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 45 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 40 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 5 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 54 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 43 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 47 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 38 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 49 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 45 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 45 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 54 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 48 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 47 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 49 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 47 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 46 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 49 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 44 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 45 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 53 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 43 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 44 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 49 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 45 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 45 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 53 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 43 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 44 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 51 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 45 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 48 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 53 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 50 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 50 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 47 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 43 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 44 | 181.6 | BATE | 606207398601727000 |
| 24/05/2024 | 16:25:31 | 53 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:25:31 | 11 | 181.6 | BATE | 592133648153957000 |
| 24/05/2024 | 16:26:27 | 466 | 181.5 | XLON | 606207398601767000 |
| 24/05/2024 | 16:26:27 | 925 | 181.5 | BATE | 592133648153999000 |
| 24/05/2024 | 16:26:27 | 590 | 181.5 | BATE | 592133648153999000 |
| 24/05/2024 | 16:26:28 | 3060 | 181.6 | TRQX | 606207398601767000 |
| 24/05/2024 | 16:26:31 | 188 | 181.6 | TRQX | 592133648154002000 |
| 24/05/2024 | 16:26:31 | 1239 | 181.6 | TRQX | 592133648154002000 |
| 24/05/2024 | 16:26:31 | 30 | 181.6 | TRQX | 606207398601770000 |
| 24/05/2024 | 16:26:31 | 34 | 181.6 | TRQX | 606207398601770000 |
| 24/05/2024 | 16:26:31 | 22 | 181.6 | TRQX | 606207398601770000 |
| 24/05/2024 | 16:26:31 | 30 | 181.6 | TRQX | 606207398601770000 |
| 24/05/2024 | 16:26:31 | 1300 | 181.6 | TRQX | 592133648154002000 |
| 24/05/2024 | 16:26:31 | 342 | 181.6 | TRQX | 592133648154002000 |
| 24/05/2024 | 16:28:27 | 378 | 181.5 | XLON | 592133648154079000 |
| 24/05/2024 | 16:29:27 | 144 | 181.5 | XLON | 592133648154115000 |
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
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.
