Serco Group plc
Legal Entity Identifier: 549300PT2CIHYN5GWJ21
Transactions in own shares
Serco Group plc (the 'Company') announces the purchase of 700,000 ordinary shares of 2 pence each (the 'Ordinary Shares') through Barclays Capital Securities Limited on 19 April 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 12,604,619 Ordinary Shares.
Following the transactions referred to in this announcement, the Company holds 12,604,619 Ordinary Shares in treasury and has 1,090,941,347 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares with voting rights will be 1,090,941,347 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: |
19 April 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 |
52,822 |
1.7826 |
1.7730 |
1.7900 |
|
CBOE BXE |
111,007 |
1.7840 |
1.7690 |
1.7910 |
|
CBOE CXE |
77,891 |
1.7834 |
1.7690 |
1.7910 |
|
London Stock Exchange |
420,413 |
1.7843 |
1.7690 |
1.7930 |
|
Turquoise |
37,867 |
1.7833 |
1.7720 |
1.7890 |
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 |
|
19/04/2024 |
08:08:32 |
384 |
179.3 |
XLON |
606195012315073000 |
|
19/04/2024 |
08:08:32 |
1139 |
179.3 |
XLON |
606195012315073000 |
|
19/04/2024 |
08:10:12 |
1760 |
178 |
XLON |
606195012315114000 |
|
19/04/2024 |
08:11:05 |
43 |
178 |
CHIX |
592121261863304000 |
|
19/04/2024 |
08:11:05 |
370 |
178 |
CHIX |
592121261863304000 |
|
19/04/2024 |
08:11:05 |
1300 |
178.2 |
BATE |
606195012315134000 |
|
19/04/2024 |
08:11:06 |
239 |
177.4 |
BATE |
592121261863305000 |
|
19/04/2024 |
08:15:34 |
1593 |
178.2 |
TRQX |
592121261863388000 |
|
19/04/2024 |
08:16:17 |
3545 |
178.2 |
TRQX |
606195012315228000 |
|
19/04/2024 |
08:16:19 |
126 |
177.4 |
BATE |
592121261863403000 |
|
19/04/2024 |
08:16:19 |
1796 |
177.4 |
AQXE |
592121261863403000 |
|
19/04/2024 |
08:16:19 |
1157 |
177.4 |
BATE |
592121261863403000 |
|
19/04/2024 |
08:16:19 |
1522 |
177.4 |
CHIX |
606195012315229000 |
|
19/04/2024 |
08:16:19 |
1212 |
177.4 |
XLON |
606195012315229000 |
|
19/04/2024 |
08:16:19 |
1832 |
177.4 |
XLON |
606195012315229000 |
|
19/04/2024 |
08:16:19 |
1400 |
177.4 |
CHIX |
606195012315229000 |
|
19/04/2024 |
08:16:19 |
122 |
177.4 |
CHIX |
606195012315229000 |
|
19/04/2024 |
08:16:20 |
1469 |
177.4 |
BATE |
592121261863403000 |
|
19/04/2024 |
08:16:20 |
906 |
177.4 |
AQXE |
592121261863403000 |
|
19/04/2024 |
08:16:20 |
616 |
177.4 |
AQXE |
592121261863403000 |
|
19/04/2024 |
08:16:20 |
1902 |
177.4 |
BATE |
592121261863403000 |
|
19/04/2024 |
08:16:20 |
1137 |
177.4 |
BATE |
592121261863403000 |
|
19/04/2024 |
08:16:20 |
235 |
177.4 |
BATE |
606195012315229000 |
|
19/04/2024 |
08:33:41 |
463 |
177.3 |
AQXE |
592121261863787000 |
|
19/04/2024 |
08:33:41 |
3099 |
177.3 |
XLON |
592121261863787000 |
|
19/04/2024 |
08:33:41 |
1059 |
177.3 |
AQXE |
592121261863787000 |
|
19/04/2024 |
08:33:41 |
1522 |
177.3 |
AQXE |
592121261863787000 |
|
19/04/2024 |
08:33:41 |
1980 |
177.3 |
CHIX |
606195012315599000 |
|
19/04/2024 |
08:33:41 |
1522 |
177.3 |
TRQX |
606195012315599000 |
|
19/04/2024 |
08:33:41 |
1538 |
177.3 |
XLON |
606195012315599000 |
|
19/04/2024 |
08:33:41 |
1821 |
177.3 |
XLON |
606195012315599000 |
|
19/04/2024 |
08:33:41 |
750 |
177.3 |
CHIX |
592121261863787000 |
|
19/04/2024 |
08:33:41 |
986 |
177.3 |
CHIX |
592121261863787000 |
|
19/04/2024 |
08:33:41 |
261 |
177.3 |
AQXE |
606195012315599000 |
|
19/04/2024 |
08:55:04 |
73 |
177.2 |
CHIX |
606195012316045000 |
|
19/04/2024 |
08:55:07 |
210 |
177.3 |
BATE |
592121261864250000 |
|
19/04/2024 |
08:55:07 |
1400 |
177.3 |
BATE |
592121261864250000 |
|
19/04/2024 |
08:56:16 |
1648 |
177.3 |
CHIX |
606195012316067000 |
|
19/04/2024 |
08:58:41 |
747 |
177.2 |
XLON |
592121261864321000 |
|
19/04/2024 |
08:58:41 |
227 |
177.2 |
XLON |
592121261864321000 |
|
19/04/2024 |
08:58:41 |
766 |
177.2 |
XLON |
606195012316116000 |
|
19/04/2024 |
09:00:21 |
1556 |
177.2 |
XLON |
606195012316151000 |
|
19/04/2024 |
09:02:27 |
1741 |
177.2 |
XLON |
606195012316198000 |
|
19/04/2024 |
09:04:03 |
1390 |
177.2 |
TRQX |
592121261864444000 |
|
19/04/2024 |
09:04:03 |
260 |
177.2 |
TRQX |
592121261864444000 |
|
19/04/2024 |
09:05:13 |
125 |
176.9 |
BATE |
592121261864468000 |
|
19/04/2024 |
09:05:13 |
1397 |
176.9 |
BATE |
592121261864468000 |
|
19/04/2024 |
09:05:13 |
3 |
176.9 |
XLON |
606195012316259000 |
|
19/04/2024 |
09:05:13 |
250 |
176.9 |
XLON |
606195012316259000 |
|
19/04/2024 |
09:05:13 |
2791 |
176.9 |
XLON |
606195012316259000 |
|
19/04/2024 |
09:05:13 |
164 |
176.9 |
CHIX |
606195012316259000 |
|
19/04/2024 |
09:05:13 |
1895 |
176.9 |
CHIX |
606195012316259000 |
|
19/04/2024 |
09:11:41 |
1934 |
177.2 |
TRQX |
592121261864621000 |
|
19/04/2024 |
09:13:42 |
635 |
177.3 |
AQXE |
592121261864669000 |
|
19/04/2024 |
09:13:42 |
1099 |
177.3 |
AQXE |
592121261864669000 |
|
19/04/2024 |
09:15:26 |
1703 |
177.3 |
AQXE |
606195012316495000 |
|
19/04/2024 |
09:16:57 |
1608 |
177.3 |
AQXE |
606195012316526000 |
|
19/04/2024 |
09:18:53 |
1824 |
177.3 |
CHIX |
606195012316575000 |
|
19/04/2024 |
09:21:21 |
1717 |
177.3 |
XLON |
592121261864855000 |
|
19/04/2024 |
09:22:36 |
1183 |
177.3 |
XLON |
606195012316656000 |
|
19/04/2024 |
09:22:36 |
638 |
177.3 |
XLON |
606195012316656000 |
|
19/04/2024 |
09:24:29 |
1887 |
177.5 |
XLON |
592121261864916000 |
|
19/04/2024 |
09:26:47 |
512 |
177.6 |
AQXE |
592121261864967000 |
|
19/04/2024 |
09:26:50 |
1474 |
177.6 |
AQXE |
606195012316744000 |
|
19/04/2024 |
09:28:41 |
1790 |
177.6 |
AQXE |
592121261865009000 |
|
19/04/2024 |
09:31:51 |
1736 |
177.7 |
XLON |
606195012316856000 |
|
19/04/2024 |
09:31:51 |
1522 |
177.5 |
BATE |
606195012316856000 |
|
19/04/2024 |
09:31:51 |
969 |
177.5 |
XLON |
592121261865084000 |
|
19/04/2024 |
09:31:51 |
46 |
177.5 |
XLON |
592121261865084000 |
|
19/04/2024 |
09:31:51 |
419 |
177.5 |
XLON |
592121261865084000 |
|
19/04/2024 |
09:31:51 |
1400 |
177.5 |
XLON |
592121261865084000 |
|
19/04/2024 |
09:31:51 |
1841 |
177.5 |
XLON |
592121261865084000 |
|
19/04/2024 |
09:35:44 |
1555 |
177.6 |
XLON |
592121261865182000 |
|
19/04/2024 |
09:42:31 |
1829 |
177.5 |
XLON |
592121261865343000 |
|
19/04/2024 |
09:42:31 |
3044 |
177.5 |
XLON |
592121261865343000 |
|
19/04/2024 |
09:42:31 |
1821 |
177.5 |
CHIX |
592121261865343000 |
|
19/04/2024 |
09:42:31 |
1737 |
177.5 |
BATE |
592121261865343000 |
|
19/04/2024 |
09:42:31 |
450 |
177.5 |
TRQX |
606195012317107000 |
|
19/04/2024 |
09:42:31 |
1285 |
177.5 |
TRQX |
606195012317107000 |
|
19/04/2024 |
09:42:31 |
1522 |
177.5 |
BATE |
606195012317107000 |
|
19/04/2024 |
09:42:31 |
773 |
177.5 |
AQXE |
606195012317107000 |
|
19/04/2024 |
09:42:31 |
73 |
177.5 |
AQXE |
606195012317107000 |
|
19/04/2024 |
09:42:31 |
889 |
177.5 |
AQXE |
606195012317107000 |
|
19/04/2024 |
09:42:42 |
1522 |
177.5 |
BATE |
592121261865348000 |
|
19/04/2024 |
09:42:42 |
51 |
177.5 |
CHIX |
606195012317111000 |
|
19/04/2024 |
09:42:42 |
1965 |
177.5 |
CHIX |
606195012317111000 |
|
19/04/2024 |
10:00:12 |
1715 |
178 |
XLON |
592121261865741000 |
|
19/04/2024 |
10:04:05 |
1528 |
178 |
XLON |
592121261865857000 |
|
19/04/2024 |
10:05:23 |
163 |
177.8 |
XLON |
592121261865891000 |
|
19/04/2024 |
10:05:23 |
8076 |
177.8 |
XLON |
592121261865891000 |
|
19/04/2024 |
10:05:23 |
1526 |
177.8 |
XLON |
606195012317639000 |
|
19/04/2024 |
10:05:23 |
432 |
177.8 |
BATE |
592121261865891000 |
|
19/04/2024 |
10:05:23 |
1400 |
177.8 |
BATE |
592121261865891000 |
|
19/04/2024 |
10:05:23 |
783 |
177.8 |
BATE |
592121261865891000 |
|
19/04/2024 |
10:05:23 |
3044 |
177.8 |
XLON |
606195012317639000 |
|
19/04/2024 |
10:05:25 |
1960 |
177.8 |
XLON |
592121261865891000 |
|
19/04/2024 |
10:22:50 |
938 |
177.4 |
CHIX |
606195012318036000 |
|
19/04/2024 |
10:26:46 |
460 |
177.6 |
XLON |
592121261866386000 |
|
19/04/2024 |
10:26:46 |
1236 |
177.6 |
XLON |
592121261866386000 |
|
19/04/2024 |
10:38:16 |
516 |
178 |
AQXE |
606195012318378000 |
|
19/04/2024 |
10:38:16 |
173 |
178 |
AQXE |
592121261866655000 |
|
19/04/2024 |
10:38:16 |
1309 |
178 |
AQXE |
592121261866655000 |
|
19/04/2024 |
10:38:16 |
174 |
178 |
AQXE |
592121261866655000 |
|
19/04/2024 |
10:38:16 |
1136 |
178 |
AQXE |
606195012318378000 |
|
19/04/2024 |
10:39:15 |
1599 |
178 |
XLON |
592121261866674000 |
|
19/04/2024 |
10:39:26 |
1184 |
178 |
XLON |
592121261866677000 |
|
19/04/2024 |
10:39:26 |
634 |
178 |
XLON |
592121261866677000 |
|
19/04/2024 |
10:41:37 |
1615 |
178 |
XLON |
606195012318441000 |
|
19/04/2024 |
10:44:08 |
1617 |
178 |
XLON |
606195012318490000 |
|
19/04/2024 |
10:46:21 |
1550 |
178 |
XLON |
606195012318530000 |
|
19/04/2024 |
10:48:30 |
1646 |
178 |
XLON |
592121261866859000 |
|
19/04/2024 |
10:50:30 |
1342 |
178.2 |
XLON |
606195012318633000 |
|
19/04/2024 |
10:50:30 |
429 |
178.2 |
XLON |
606195012318633000 |
|
19/04/2024 |
10:51:25 |
1522 |
177.9 |
BATE |
592121261866952000 |
|
19/04/2024 |
10:51:25 |
1522 |
177.9 |
CHIX |
606195012318666000 |
|
19/04/2024 |
10:51:25 |
3289 |
177.9 |
XLON |
606195012318666000 |
|
19/04/2024 |
10:51:25 |
2040 |
177.9 |
XLON |
606195012318666000 |
|
19/04/2024 |
10:51:25 |
4725 |
177.9 |
XLON |
592121261866952000 |
|
19/04/2024 |
10:51:25 |
189 |
177.9 |
CHIX |
592121261866952000 |
|
19/04/2024 |
10:51:25 |
189 |
177.9 |
BATE |
606195012318666000 |
|
19/04/2024 |
10:51:26 |
1333 |
177.9 |
CHIX |
592121261866952000 |
|
19/04/2024 |
10:51:26 |
272 |
177.9 |
XLON |
592121261866952000 |
|
19/04/2024 |
10:51:26 |
1333 |
177.9 |
BATE |
606195012318666000 |
|
19/04/2024 |
10:56:07 |
2017 |
178 |
CHIX |
606195012318795000 |
|
19/04/2024 |
10:56:07 |
939 |
178 |
XLON |
592121261867085000 |
|
19/04/2024 |
10:57:15 |
282 |
178 |
XLON |
592121261867119000 |
|
19/04/2024 |
10:57:15 |
46 |
178 |
XLON |
592121261867119000 |
|
19/04/2024 |
10:59:49 |
1777 |
178 |
XLON |
592121261867180000 |
|
19/04/2024 |
11:19:42 |
8 |
177.9 |
BATE |
592121261867562000 |
|
19/04/2024 |
11:19:42 |
102 |
177.9 |
BATE |
592121261867562000 |
|
19/04/2024 |
11:19:42 |
1774 |
177.9 |
TRQX |
606195012319258000 |
|
19/04/2024 |
11:19:42 |
4062 |
177.9 |
XLON |
606195012319258000 |
|
19/04/2024 |
11:19:42 |
87 |
177.9 |
AQXE |
606195012319258000 |
|
19/04/2024 |
11:19:42 |
1400 |
177.9 |
BATE |
592121261867562000 |
|
19/04/2024 |
11:19:42 |
1522 |
177.9 |
CHIX |
592121261867562000 |
|
19/04/2024 |
11:19:42 |
268 |
177.9 |
BATE |
592121261867562000 |
|
19/04/2024 |
11:19:42 |
1400 |
177.9 |
AQXE |
606195012319258000 |
|
19/04/2024 |
11:19:42 |
35 |
177.9 |
AQXE |
606195012319258000 |
|
19/04/2024 |
11:42:57 |
2685 |
178.1 |
XLON |
606195012319675000 |
|
19/04/2024 |
11:42:57 |
1637 |
178.1 |
XLON |
606195012319675000 |
|
19/04/2024 |
11:42:57 |
4200 |
178.1 |
XLON |
606195012319675000 |
|
19/04/2024 |
11:42:57 |
538 |
178.1 |
XLON |
606195012319675000 |
|
19/04/2024 |
11:42:57 |
2038 |
178.1 |
XLON |
606195012319675000 |
|
19/04/2024 |
11:42:57 |
3490 |
178.1 |
XLON |
592121261867991000 |
|
19/04/2024 |
11:42:57 |
1522 |
178.1 |
CHIX |
606195012319675000 |
|
19/04/2024 |
11:42:57 |
1261 |
178.1 |
BATE |
592121261867991000 |
|
19/04/2024 |
11:42:57 |
342 |
178.1 |
BATE |
592121261867991000 |
|
19/04/2024 |
11:42:57 |
2110 |
178.1 |
BATE |
592121261867991000 |
|
19/04/2024 |
11:42:57 |
450 |
178.1 |
XLON |
592121261867991000 |
|
19/04/2024 |
11:42:57 |
440 |
178.1 |
CHIX |
606195012319675000 |
|
19/04/2024 |
11:42:57 |
13 |
178.1 |
CHIX |
606195012319675000 |
|
19/04/2024 |
12:07:29 |
1555 |
177.9 |
XLON |
606195012320114000 |
|
19/04/2024 |
12:10:06 |
1264 |
177.9 |
BATE |
606195012320162000 |
|
19/04/2024 |
12:10:06 |
517 |
177.9 |
BATE |
606195012320162000 |
|
19/04/2024 |
12:12:45 |
268 |
177.9 |
BATE |
606195012320206000 |
|
19/04/2024 |
12:12:45 |
259 |
177.9 |
BATE |
606195012320206000 |
|
19/04/2024 |
12:12:45 |
1196 |
177.9 |
BATE |
606195012320206000 |
|
19/04/2024 |
12:15:43 |
1 |
177.9 |
XLON |
592121261868599000 |
|
19/04/2024 |
12:15:43 |
1 |
177.9 |
CHIX |
606195012320263000 |
|
19/04/2024 |
12:19:45 |
1522 |
177.9 |
CHIX |
592121261868683000 |
|
19/04/2024 |
12:19:45 |
2701 |
177.9 |
XLON |
592121261868683000 |
|
19/04/2024 |
12:19:45 |
479 |
177.9 |
XLON |
592121261868683000 |
|
19/04/2024 |
12:19:45 |
595 |
177.9 |
XLON |
592121261868683000 |
|
19/04/2024 |
12:19:45 |
1522 |
177.9 |
BATE |
606195012320343000 |
|
19/04/2024 |
12:19:45 |
1549 |
177.9 |
XLON |
606195012320343000 |
|
19/04/2024 |
12:19:45 |
1838 |
177.9 |
XLON |
606195012320343000 |
|
19/04/2024 |
12:19:45 |
650 |
177.9 |
CHIX |
592121261868683000 |
|
19/04/2024 |
12:19:45 |
767 |
177.9 |
XLON |
606195012320343000 |
|
19/04/2024 |
12:19:45 |
978 |
177.8 |
BATE |
606195012320343000 |
|
19/04/2024 |
12:31:00 |
225 |
178 |
XLON |
606195012320564000 |
|
19/04/2024 |
12:31:00 |
1933 |
178 |
XLON |
606195012320564000 |
|
19/04/2024 |
12:31:00 |
663 |
178 |
XLON |
606195012320564000 |
|
19/04/2024 |
12:31:00 |
2162 |
178 |
XLON |
606195012320564000 |
|
19/04/2024 |
12:31:00 |
203 |
178 |
XLON |
606195012320564000 |
|
19/04/2024 |
12:31:00 |
1400 |
178 |
XLON |
606195012320564000 |
|
19/04/2024 |
12:31:00 |
264 |
178 |
XLON |
606195012320564000 |
|
19/04/2024 |
12:31:00 |
941 |
178 |
XLON |
606195012320564000 |
|
19/04/2024 |
12:31:00 |
1882 |
178 |
XLON |
606195012320564000 |
|
19/04/2024 |
12:31:00 |
287 |
178 |
BATE |
606195012320564000 |
|
19/04/2024 |
12:40:13 |
1808 |
178.4 |
XLON |
606195012320750000 |
|
19/04/2024 |
12:47:18 |
27 |
178.4 |
XLON |
606195012320891000 |
|
19/04/2024 |
12:47:18 |
2231 |
178.4 |
XLON |
606195012320891000 |
|
19/04/2024 |
12:47:18 |
725 |
178.4 |
XLON |
606195012320891000 |
|
19/04/2024 |
12:51:20 |
81 |
178.4 |
XLON |
606195012320979000 |
|
19/04/2024 |
12:52:43 |
78 |
178.4 |
XLON |
592121261869370000 |
|
19/04/2024 |
12:52:44 |
700 |
178.4 |
XLON |
592121261869370000 |
|
19/04/2024 |
12:52:44 |
809 |
178.4 |
XLON |
592121261869370000 |
|
19/04/2024 |
12:53:33 |
80 |
178.4 |
XLON |
592121261869385000 |
|
19/04/2024 |
12:53:33 |
1348 |
178.4 |
XLON |
606195012321019000 |
|
19/04/2024 |
12:53:33 |
287 |
178.4 |
XLON |
592121261869385000 |
|
19/04/2024 |
12:55:23 |
2225 |
178.3 |
XLON |
592121261869418000 |
|
19/04/2024 |
12:55:23 |
3699 |
178.3 |
XLON |
592121261869418000 |
|
19/04/2024 |
12:55:23 |
1295 |
178.3 |
TRQX |
592121261869418000 |
|
19/04/2024 |
12:55:23 |
2097 |
178.3 |
XLON |
592121261869418000 |
|
19/04/2024 |
12:55:23 |
106 |
178.3 |
TRQX |
592121261869418000 |
|
19/04/2024 |
12:55:23 |
268 |
178.3 |
TRQX |
592121261869418000 |
|
19/04/2024 |
12:55:23 |
1522 |
178.3 |
CHIX |
606195012321051000 |
|
19/04/2024 |
12:55:23 |
1421 |
178.3 |
BATE |
606195012321051000 |
|
19/04/2024 |
12:55:23 |
1556 |
178.3 |
CHIX |
606195012321051000 |
|
19/04/2024 |
12:55:23 |
1623 |
178.3 |
BATE |
606195012321051000 |
|
19/04/2024 |
12:55:23 |
957 |
178.3 |
XLON |
592121261869418000 |
|
19/04/2024 |
12:55:26 |
260 |
178.3 |
TRQX |
592121261869419000 |
|
19/04/2024 |
12:55:26 |
1061 |
178.3 |
XLON |
606195012321052000 |
|
19/04/2024 |
12:55:26 |
89 |
178.3 |
XLON |
606195012321052000 |
|
19/04/2024 |
12:55:26 |
516 |
178.3 |
XLON |
592121261869419000 |
|
19/04/2024 |
13:09:52 |
1574 |
178.4 |
BATE |
606195012321343000 |
|
19/04/2024 |
13:16:41 |
63 |
178.3 |
TRQX |
592121261869860000 |
|
19/04/2024 |
13:17:30 |
1685 |
178.3 |
XLON |
606195012321500000 |
|
19/04/2024 |
13:18:51 |
1713 |
178.3 |
XLON |
592121261869915000 |
|
19/04/2024 |
13:19:47 |
809 |
178.4 |
AQXE |
606195012321551000 |
|
19/04/2024 |
13:19:47 |
140 |
178.4 |
AQXE |
592121261869935000 |
|
19/04/2024 |
13:19:47 |
44 |
178.4 |
AQXE |
592121261869935000 |
|
19/04/2024 |
13:19:47 |
61 |
178.4 |
AQXE |
592121261869935000 |
|
19/04/2024 |
13:19:47 |
2 |
178.4 |
AQXE |
592121261869935000 |
|
19/04/2024 |
13:19:47 |
563 |
178.4 |
AQXE |
592121261869935000 |
|
19/04/2024 |
13:21:03 |
1565 |
178.4 |
XLON |
606195012321580000 |
|
19/04/2024 |
13:22:19 |
285 |
178.4 |
CHIX |
592121261869995000 |
|
19/04/2024 |
13:22:19 |
1120 |
178.4 |
TRQX |
606195012321610000 |
|
19/04/2024 |
13:24:30 |
660 |
178.6 |
BATE |
592121261870041000 |
|
19/04/2024 |
13:24:30 |
808 |
178.6 |
BATE |
592121261870041000 |
|
19/04/2024 |
13:24:30 |
157 |
178.6 |
BATE |
606195012321654000 |
|
19/04/2024 |
13:24:30 |
26 |
178.6 |
BATE |
606195012321654000 |
|
19/04/2024 |
13:25:30 |
64 |
178.6 |
BATE |
592121261870064000 |
|
19/04/2024 |
13:25:30 |
101 |
178.6 |
BATE |
592121261870064000 |
|
19/04/2024 |
13:25:30 |
93 |
178.6 |
BATE |
592121261870064000 |
|
19/04/2024 |
13:25:30 |
91 |
178.6 |
BATE |
592121261870064000 |
|
19/04/2024 |
13:25:30 |
808 |
178.6 |
BATE |
592121261870064000 |
|
19/04/2024 |
13:25:30 |
523 |
178.6 |
BATE |
592121261870064000 |
|
19/04/2024 |
13:26:33 |
321 |
178.6 |
BATE |
592121261870090000 |
|
19/04/2024 |
13:26:33 |
477 |
178.6 |
BATE |
592121261870090000 |
|
19/04/2024 |
13:26:33 |
743 |
178.6 |
BATE |
592121261870090000 |
|
19/04/2024 |
13:26:33 |
34 |
178.6 |
BATE |
606195012321701000 |
|
19/04/2024 |
13:27:28 |
1560 |
178.6 |
BATE |
592121261870113000 |
|
19/04/2024 |
13:28:29 |
1589 |
178.6 |
BATE |
592121261870135000 |
|
19/04/2024 |
13:29:34 |
1400 |
178.6 |
BATE |
592121261870157000 |
|
19/04/2024 |
13:29:34 |
313 |
178.6 |
BATE |
592121261870157000 |
|
19/04/2024 |
13:30:30 |
1565 |
178.6 |
BATE |
592121261870179000 |
|
19/04/2024 |
13:31:38 |
1400 |
178.6 |
BATE |
592121261870206000 |
|
19/04/2024 |
13:31:38 |
348 |
178.6 |
BATE |
592121261870206000 |
|
19/04/2024 |
13:32:35 |
1625 |
178.6 |
BATE |
606195012321839000 |
|
19/04/2024 |
13:33:32 |
210 |
178.6 |
BATE |
592121261870255000 |
|
19/04/2024 |
13:33:32 |
217 |
178.5 |
XLON |
606195012321862000 |
|
19/04/2024 |
13:33:32 |
1145 |
178.5 |
XLON |
606195012321862000 |
|
19/04/2024 |
13:34:24 |
1610 |
178.5 |
XLON |
606195012321888000 |
|
19/04/2024 |
13:36:49 |
1596 |
178.6 |
XLON |
592121261870341000 |
|
19/04/2024 |
13:36:49 |
2301 |
178.6 |
XLON |
606195012321946000 |
|
19/04/2024 |
13:37:54 |
1200 |
178.5 |
TRQX |
606195012321975000 |
|
19/04/2024 |
13:37:54 |
83 |
178.5 |
XLON |
592121261870371000 |
|
19/04/2024 |
13:37:54 |
305 |
178.5 |
XLON |
592121261870371000 |
|
19/04/2024 |
13:40:09 |
1451 |
178.5 |
XLON |
592121261870424000 |
|
19/04/2024 |
13:40:09 |
169 |
178.5 |
XLON |
592121261870424000 |
|
19/04/2024 |
13:40:15 |
1828 |
178.5 |
XLON |
606195012322028000 |
|
19/04/2024 |
13:41:32 |
424 |
178.5 |
XLON |
606195012322059000 |
|
19/04/2024 |
13:41:32 |
224 |
178.5 |
XLON |
606195012322059000 |
|
19/04/2024 |
13:42:43 |
1119 |
178.5 |
XLON |
592121261870492000 |
|
19/04/2024 |
13:42:48 |
83 |
178.5 |
XLON |
606195012322094000 |
|
19/04/2024 |
13:42:48 |
1720 |
178.5 |
XLON |
606195012322094000 |
|
19/04/2024 |
13:44:01 |
1701 |
178.5 |
XLON |
592121261870528000 |
|
19/04/2024 |
13:45:23 |
14 |
178.5 |
CHIX |
592121261870565000 |
|
19/04/2024 |
13:45:23 |
183 |
178.5 |
CHIX |
592121261870565000 |
|
19/04/2024 |
13:45:23 |
1572 |
178.5 |
XLON |
606195012322162000 |
|
19/04/2024 |
13:45:30 |
3654 |
178.4 |
XLON |
606195012322166000 |
|
19/04/2024 |
13:45:30 |
1661 |
178.4 |
XLON |
606195012322166000 |
|
19/04/2024 |
13:45:30 |
181 |
178.4 |
XLON |
606195012322166000 |
|
19/04/2024 |
13:45:30 |
924 |
178.4 |
BATE |
592121261870568000 |
|
19/04/2024 |
13:45:30 |
1394 |
178.4 |
CHIX |
592121261870568000 |
|
19/04/2024 |
13:45:30 |
2426 |
178.4 |
BATE |
592121261870568000 |
|
19/04/2024 |
13:45:30 |
128 |
178.4 |
CHIX |
592121261870568000 |
|
19/04/2024 |
13:45:32 |
1522 |
178.4 |
BATE |
592121261870569000 |
|
19/04/2024 |
13:45:32 |
166 |
178.4 |
CHIX |
606195012322167000 |
|
19/04/2024 |
13:45:32 |
1495 |
178.4 |
CHIX |
606195012322167000 |
|
19/04/2024 |
13:45:32 |
3044 |
178.4 |
XLON |
606195012322167000 |
|
19/04/2024 |
13:59:10 |
1996 |
178.5 |
XLON |
592121261870895000 |
|
19/04/2024 |
14:00:20 |
566 |
178.6 |
XLON |
592121261870924000 |
|
19/04/2024 |
14:00:20 |
985 |
178.6 |
XLON |
592121261870924000 |
|
19/04/2024 |
14:01:54 |
580 |
178.5 |
XLON |
606195012322549000 |
|
19/04/2024 |
14:01:54 |
608 |
178.5 |
XLON |
606195012322549000 |
|
19/04/2024 |
14:01:54 |
16 |
178.5 |
XLON |
606195012322549000 |
|
19/04/2024 |
14:01:54 |
484 |
178.5 |
XLON |
606195012322549000 |
|
19/04/2024 |
14:05:03 |
937 |
178.5 |
BATE |
606195012322634000 |
|
19/04/2024 |
14:05:10 |
835 |
178.5 |
BATE |
606195012322639000 |
|
19/04/2024 |
14:05:13 |
1938 |
178.5 |
XLON |
606195012322644000 |
|
19/04/2024 |
14:07:01 |
308 |
178.5 |
XLON |
606195012322689000 |
|
19/04/2024 |
14:08:32 |
1400 |
178.5 |
XLON |
606195012322725000 |
|
19/04/2024 |
14:08:32 |
58 |
178.5 |
XLON |
606195012322725000 |
|
19/04/2024 |
14:08:37 |
2600 |
178.5 |
XLON |
606195012322726000 |
|
19/04/2024 |
14:08:37 |
27 |
178.5 |
XLON |
606195012322726000 |
|
19/04/2024 |
14:09:55 |
552 |
178.5 |
TRQX |
592121261871177000 |
|
19/04/2024 |
14:09:55 |
518 |
178.5 |
XLON |
606195012322753000 |
|
19/04/2024 |
14:09:55 |
626 |
178.5 |
XLON |
592121261871177000 |
|
19/04/2024 |
14:11:09 |
1443 |
178.5 |
XLON |
606195012322782000 |
|
19/04/2024 |
14:11:09 |
206 |
178.5 |
XLON |
606195012322782000 |
|
19/04/2024 |
14:12:26 |
1217 |
178.5 |
XLON |
606195012322811000 |
|
19/04/2024 |
14:12:26 |
539 |
178.5 |
XLON |
606195012322811000 |
|
19/04/2024 |
14:13:35 |
1627 |
178.6 |
XLON |
606195012322835000 |
|
19/04/2024 |
14:14:51 |
171 |
178.6 |
XLON |
592121261871290000 |
|
19/04/2024 |
14:14:51 |
1513 |
178.6 |
XLON |
592121261871290000 |
|
19/04/2024 |
14:16:17 |
308 |
178.5 |
XLON |
606195012322897000 |
|
19/04/2024 |
14:16:17 |
1442 |
178.5 |
XLON |
606195012322897000 |
|
19/04/2024 |
14:16:32 |
1400 |
178.4 |
BATE |
592121261871332000 |
|
19/04/2024 |
14:16:32 |
122 |
178.4 |
BATE |
592121261871332000 |
|
19/04/2024 |
14:16:32 |
1718 |
178.4 |
TRQX |
592121261871332000 |
|
19/04/2024 |
14:16:32 |
1043 |
178.4 |
XLON |
592121261871332000 |
|
19/04/2024 |
14:16:32 |
1135 |
178.4 |
XLON |
592121261871332000 |
|
19/04/2024 |
14:16:32 |
680 |
178.4 |
XLON |
592121261871332000 |
|
19/04/2024 |
14:16:32 |
585 |
178.4 |
XLON |
592121261871332000 |
|
19/04/2024 |
14:16:32 |
1278 |
178.4 |
AQXE |
606195012322904000 |
|
19/04/2024 |
14:16:32 |
443 |
178.4 |
AQXE |
606195012322904000 |
|
19/04/2024 |
14:16:32 |
1400 |
178.4 |
XLON |
606195012322904000 |
|
19/04/2024 |
14:16:32 |
2357 |
178.4 |
XLON |
606195012322904000 |
|
19/04/2024 |
14:16:32 |
357 |
178.4 |
XLON |
606195012322904000 |
|
19/04/2024 |
14:16:32 |
815 |
178.4 |
XLON |
606195012322904000 |
|
19/04/2024 |
14:16:32 |
2207 |
178.4 |
XLON |
606195012322904000 |
|
19/04/2024 |
14:25:13 |
300 |
178.1 |
TRQX |
592121261871550000 |
|
19/04/2024 |
14:25:13 |
680 |
178.1 |
TRQX |
592121261871550000 |
|
19/04/2024 |
14:25:13 |
1641 |
178.1 |
BATE |
592121261871550000 |
|
19/04/2024 |
14:25:13 |
667 |
178.1 |
TRQX |
592121261871550000 |
|
19/04/2024 |
14:25:13 |
3044 |
178.1 |
XLON |
592121261871550000 |
|
19/04/2024 |
14:25:13 |
418 |
178.1 |
XLON |
592121261871550000 |
|
19/04/2024 |
14:25:13 |
1223 |
178.1 |
XLON |
592121261871550000 |
|
19/04/2024 |
14:25:13 |
412 |
178.1 |
BATE |
606195012323116000 |
|
19/04/2024 |
14:25:13 |
1622 |
178.1 |
BATE |
606195012323116000 |
|
19/04/2024 |
14:35:01 |
2609 |
178.3 |
XLON |
606195012323434000 |
|
19/04/2024 |
14:35:01 |
68 |
178.3 |
XLON |
606195012323434000 |
|
19/04/2024 |
14:35:16 |
2677 |
178.5 |
XLON |
592121261871885000 |
|
19/04/2024 |
14:36:44 |
2432 |
178.5 |
XLON |
606195012323492000 |
|
19/04/2024 |
14:37:38 |
2432 |
178.5 |
XLON |
592121261871969000 |
|
19/04/2024 |
14:39:21 |
1135 |
178.5 |
XLON |
592121261872032000 |
|
19/04/2024 |
14:39:21 |
13 |
178.5 |
XLON |
592121261872032000 |
|
19/04/2024 |
14:40:00 |
443 |
178.5 |
XLON |
606195012323606000 |
|
19/04/2024 |
14:40:29 |
1522 |
178.4 |
AQXE |
592121261872071000 |
|
19/04/2024 |
14:40:29 |
1522 |
178.4 |
BATE |
592121261872071000 |
|
19/04/2024 |
14:40:29 |
2204 |
178.5 |
XLON |
606195012323625000 |
|
19/04/2024 |
14:40:29 |
1522 |
178.4 |
CHIX |
606195012323625000 |
|
19/04/2024 |
14:41:44 |
339 |
178.4 |
XLON |
592121261872117000 |
|
19/04/2024 |
14:41:44 |
1400 |
178.4 |
XLON |
592121261872117000 |
|
19/04/2024 |
14:41:44 |
44 |
178.4 |
XLON |
592121261872117000 |
|
19/04/2024 |
14:41:44 |
2430 |
178.4 |
XLON |
606195012323670000 |
|
19/04/2024 |
14:41:44 |
4014 |
178.4 |
XLON |
606195012323670000 |
|
19/04/2024 |
14:41:44 |
1791 |
178.4 |
XLON |
592121261872117000 |
|
19/04/2024 |
14:48:30 |
129 |
178.9 |
AQXE |
606195012323912000 |
|
19/04/2024 |
14:48:30 |
806 |
178.9 |
AQXE |
606195012323912000 |
|
19/04/2024 |
14:48:30 |
1374 |
178.9 |
AQXE |
606195012323912000 |
|
19/04/2024 |
14:49:31 |
806 |
178.9 |
AQXE |
592121261872403000 |
|
19/04/2024 |
14:49:31 |
325 |
178.9 |
AQXE |
592121261872403000 |
|
19/04/2024 |
14:49:31 |
3 |
178.9 |
AQXE |
606195012323951000 |
|
19/04/2024 |
14:49:31 |
24 |
178.9 |
AQXE |
606195012323951000 |
|
19/04/2024 |
14:49:31 |
120 |
178.9 |
AQXE |
606195012323951000 |
|
19/04/2024 |
14:49:31 |
1031 |
178.9 |
AQXE |
606195012323951000 |
|
19/04/2024 |
14:49:40 |
806 |
178.9 |
AQXE |
606195012323956000 |
|
19/04/2024 |
14:49:40 |
128 |
178.9 |
AQXE |
592121261872408000 |
|
19/04/2024 |
14:49:40 |
1375 |
178.9 |
AQXE |
592121261872408000 |
|
19/04/2024 |
14:49:43 |
806 |
178.9 |
AQXE |
606195012323958000 |
|
19/04/2024 |
14:49:43 |
325 |
178.9 |
AQXE |
606195012323958000 |
|
19/04/2024 |
14:49:43 |
1041 |
178.9 |
AQXE |
592121261872410000 |
|
19/04/2024 |
14:52:48 |
963 |
178.9 |
XLON |
592121261872533000 |
|
19/04/2024 |
14:52:48 |
396 |
178.9 |
XLON |
592121261872533000 |
|
19/04/2024 |
14:52:48 |
141 |
178.9 |
XLON |
592121261872533000 |
|
19/04/2024 |
14:52:48 |
811 |
178.9 |
XLON |
592121261872533000 |
|
19/04/2024 |
14:53:47 |
21 |
178.9 |
XLON |
592121261872573000 |
|
19/04/2024 |
14:53:47 |
1841 |
178.9 |
XLON |
592121261872573000 |
|
19/04/2024 |
14:53:47 |
449 |
178.9 |
XLON |
592121261872573000 |
|
19/04/2024 |
14:53:52 |
1082 |
178.9 |
XLON |
606195012324120000 |
|
19/04/2024 |
14:53:52 |
100 |
178.9 |
XLON |
606195012324120000 |
|
19/04/2024 |
14:53:52 |
438 |
178.9 |
XLON |
606195012324120000 |
|
19/04/2024 |
14:53:52 |
691 |
178.9 |
XLON |
606195012324120000 |
|
19/04/2024 |
14:55:57 |
709 |
178.9 |
XLON |
592121261872646000 |
|
19/04/2024 |
14:55:57 |
463 |
178.9 |
XLON |
592121261872646000 |
|
19/04/2024 |
14:55:57 |
630 |
178.9 |
XLON |
592121261872646000 |
|
19/04/2024 |
14:55:57 |
509 |
178.9 |
XLON |
592121261872646000 |
|
19/04/2024 |
14:56:11 |
2264 |
178.9 |
XLON |
592121261872656000 |
|
19/04/2024 |
14:56:11 |
47 |
178.9 |
XLON |
592121261872656000 |
|
19/04/2024 |
14:57:13 |
279 |
178.9 |
XLON |
606195012324236000 |
|
19/04/2024 |
14:57:13 |
182 |
178.9 |
XLON |
606195012324236000 |
|
19/04/2024 |
14:57:13 |
204 |
178.9 |
XLON |
606195012324236000 |
|
19/04/2024 |
14:57:13 |
1056 |
178.9 |
XLON |
606195012324236000 |
|
19/04/2024 |
14:57:13 |
590 |
178.9 |
XLON |
606195012324236000 |
|
19/04/2024 |
14:57:16 |
1294 |
178.7 |
AQXE |
606195012324238000 |
|
19/04/2024 |
14:57:53 |
528 |
178.9 |
XLON |
606195012324264000 |
|
19/04/2024 |
14:57:53 |
272 |
178.9 |
XLON |
606195012324264000 |
|
19/04/2024 |
14:57:53 |
176 |
178.9 |
XLON |
606195012324264000 |
|
19/04/2024 |
14:57:53 |
185 |
178.9 |
XLON |
606195012324264000 |
|
19/04/2024 |
14:57:53 |
401 |
178.9 |
XLON |
606195012324264000 |
|
19/04/2024 |
14:58:21 |
2043 |
178.8 |
CHIX |
606195012324282000 |
|
19/04/2024 |
14:58:21 |
1096 |
178.7 |
AQXE |
606195012324282000 |
|
19/04/2024 |
15:02:01 |
31 |
178.9 |
TRQX |
606195012324428000 |
|
19/04/2024 |
15:02:01 |
141 |
178.9 |
TRQX |
606195012324428000 |
|
19/04/2024 |
15:02:01 |
54 |
178.9 |
TRQX |
606195012324428000 |
|
19/04/2024 |
15:02:01 |
1744 |
178.9 |
TRQX |
592121261872889000 |
|
19/04/2024 |
15:03:24 |
56 |
178.9 |
TRQX |
592121261872935000 |
|
19/04/2024 |
15:03:24 |
128 |
178.9 |
TRQX |
592121261872935000 |
|
19/04/2024 |
15:03:24 |
806 |
178.9 |
TRQX |
592121261872935000 |
|
19/04/2024 |
15:03:24 |
160 |
178.9 |
TRQX |
606195012324474000 |
|
19/04/2024 |
15:03:24 |
1581 |
178.9 |
TRQX |
606195012324474000 |
|
19/04/2024 |
15:03:24 |
38 |
178.7 |
CHIX |
606195012324474000 |
|
19/04/2024 |
15:03:58 |
103 |
178.9 |
TRQX |
606195012324500000 |
|
19/04/2024 |
15:03:58 |
2267 |
178.9 |
TRQX |
592121261872961000 |
|
19/04/2024 |
15:04:09 |
1698 |
178.9 |
TRQX |
606195012324505000 |
|
19/04/2024 |
15:04:11 |
1702 |
178.9 |
TRQX |
606195012324507000 |
|
19/04/2024 |
15:04:20 |
1161 |
178.7 |
CHIX |
606195012324512000 |
|
19/04/2024 |
15:10:01 |
5156 |
178.7 |
XLON |
592121261873147000 |
|
19/04/2024 |
15:10:02 |
1779 |
178.6 |
XLON |
592121261873148000 |
|
19/04/2024 |
15:10:05 |
206 |
178.6 |
XLON |
606195012324685000 |
|
19/04/2024 |
15:10:05 |
181 |
178.6 |
XLON |
606195012324685000 |
|
19/04/2024 |
15:10:05 |
1392 |
178.6 |
XLON |
606195012324685000 |
|
19/04/2024 |
15:12:22 |
1786 |
178.6 |
XLON |
606195012324758000 |
|
19/04/2024 |
15:12:41 |
184 |
178.7 |
CHIX |
592121261873235000 |
|
19/04/2024 |
15:12:59 |
1409 |
178.7 |
XLON |
606195012324776000 |
|
19/04/2024 |
15:14:35 |
4 |
178.7 |
CHIX |
592121261873291000 |
|
19/04/2024 |
15:14:35 |
154 |
178.7 |
CHIX |
592121261873291000 |
|
19/04/2024 |
15:14:35 |
56 |
178.7 |
CHIX |
592121261873291000 |
|
19/04/2024 |
15:14:35 |
2 |
178.7 |
XLON |
606195012324822000 |
|
19/04/2024 |
15:14:35 |
1831 |
178.7 |
XLON |
606195012324822000 |
|
19/04/2024 |
15:14:35 |
22 |
178.7 |
BATE |
606195012324822000 |
|
19/04/2024 |
15:14:35 |
142 |
178.7 |
XLON |
592121261873291000 |
|
19/04/2024 |
15:14:39 |
1181 |
178.7 |
XLON |
592121261873293000 |
|
19/04/2024 |
15:14:39 |
95 |
178.7 |
CHIX |
606195012324824000 |
|
19/04/2024 |
15:14:39 |
21 |
178.7 |
CHIX |
606195012324824000 |
|
19/04/2024 |
15:14:39 |
2 |
178.7 |
CHIX |
606195012324824000 |
|
19/04/2024 |
15:14:39 |
912 |
178.7 |
XLON |
606195012324824000 |
|
19/04/2024 |
15:14:41 |
500 |
178.7 |
XLON |
592121261873294000 |
|
19/04/2024 |
15:14:41 |
1711 |
178.7 |
XLON |
592121261873294000 |
|
19/04/2024 |
15:14:45 |
1325 |
178.7 |
XLON |
606195012324826000 |
|
19/04/2024 |
15:14:45 |
22 |
178.7 |
BATE |
606195012324826000 |
|
19/04/2024 |
15:14:45 |
3 |
178.7 |
CHIX |
592121261873295000 |
|
19/04/2024 |
15:14:45 |
103 |
178.7 |
CHIX |
592121261873295000 |
|
19/04/2024 |
15:14:45 |
250 |
178.7 |
CHIX |
592121261873295000 |
|
19/04/2024 |
15:14:50 |
508 |
178.7 |
XLON |
592121261873298000 |
|
19/04/2024 |
15:14:51 |
1675 |
178.6 |
XLON |
606195012324829000 |
|
19/04/2024 |
15:14:51 |
2431 |
178.6 |
XLON |
606195012324829000 |
|
19/04/2024 |
15:16:17 |
2211 |
178.7 |
XLON |
606195012324872000 |
|
19/04/2024 |
15:16:19 |
200 |
178.7 |
XLON |
592121261873345000 |
|
19/04/2024 |
15:21:23 |
1522 |
178.7 |
BATE |
606195012325040000 |
|
19/04/2024 |
15:21:23 |
2011 |
178.7 |
XLON |
592121261873515000 |
|
19/04/2024 |
15:21:23 |
2784 |
178.7 |
XLON |
592121261873515000 |
|
19/04/2024 |
15:21:28 |
1759 |
178.7 |
XLON |
592121261873519000 |
|
19/04/2024 |
15:21:30 |
1548 |
178.7 |
AQXE |
592121261873519000 |
|
19/04/2024 |
15:21:30 |
211 |
178.7 |
AQXE |
592121261873519000 |
|
19/04/2024 |
15:21:34 |
1652 |
178.6 |
CHIX |
592121261873522000 |
|
19/04/2024 |
15:21:34 |
1759 |
178.7 |
XLON |
606195012325047000 |
|
19/04/2024 |
15:21:38 |
1680 |
178.8 |
XLON |
592121261873524000 |
|
19/04/2024 |
15:21:43 |
2 |
178.8 |
XLON |
592121261873526000 |
|
19/04/2024 |
15:21:43 |
1678 |
178.8 |
XLON |
592121261873526000 |
|
19/04/2024 |
15:26:32 |
1731 |
178.6 |
AQXE |
592121261873662000 |
|
19/04/2024 |
15:26:32 |
1384 |
178.6 |
CHIX |
592121261873662000 |
|
19/04/2024 |
15:26:32 |
1522 |
178.6 |
BATE |
606195012325184000 |
|
19/04/2024 |
15:26:52 |
1771 |
178.6 |
XLON |
592121261873677000 |
|
19/04/2024 |
15:31:57 |
860 |
178.7 |
XLON |
592121261873843000 |
|
19/04/2024 |
15:31:57 |
154 |
178.7 |
XLON |
592121261873843000 |
|
19/04/2024 |
15:31:57 |
161 |
178.7 |
BATE |
606195012325361000 |
|
19/04/2024 |
15:31:57 |
63 |
178.7 |
BATE |
606195012325361000 |
|
19/04/2024 |
15:31:57 |
973 |
178.7 |
XLON |
606195012325361000 |
|
19/04/2024 |
15:31:58 |
141 |
178.6 |
CHIX |
592121261873844000 |
|
19/04/2024 |
15:32:03 |
2211 |
178.7 |
XLON |
606195012325363000 |
|
19/04/2024 |
15:32:09 |
2352 |
178.7 |
XLON |
606195012325366000 |
|
19/04/2024 |
15:32:15 |
2352 |
178.7 |
XLON |
606195012325369000 |
|
19/04/2024 |
15:32:19 |
135 |
178.7 |
XLON |
592121261873855000 |
|
19/04/2024 |
15:32:19 |
2 |
178.7 |
XLON |
592121261873855000 |
|
19/04/2024 |
15:32:19 |
345 |
178.7 |
XLON |
592121261873855000 |
|
19/04/2024 |
15:32:29 |
1870 |
178.7 |
XLON |
592121261873861000 |
|
19/04/2024 |
15:32:33 |
2352 |
178.7 |
XLON |
592121261873863000 |
|
19/04/2024 |
15:33:45 |
26 |
178.7 |
XLON |
606195012325416000 |
|
19/04/2024 |
15:33:45 |
2326 |
178.7 |
XLON |
606195012325416000 |
|
19/04/2024 |
15:34:26 |
2352 |
178.7 |
XLON |
606195012325437000 |
|
19/04/2024 |
15:34:26 |
1888 |
178.6 |
CHIX |
592121261873923000 |
|
19/04/2024 |
15:34:29 |
1800 |
178.7 |
XLON |
606195012325439000 |
|
19/04/2024 |
15:35:21 |
1775 |
178.7 |
XLON |
606195012325468000 |
|
19/04/2024 |
15:35:21 |
25 |
178.7 |
XLON |
606195012325468000 |
|
19/04/2024 |
15:37:26 |
555 |
178.6 |
CHIX |
592121261874018000 |
|
19/04/2024 |
15:37:26 |
668 |
178.6 |
BATE |
606195012325529000 |
|
19/04/2024 |
15:37:26 |
854 |
178.6 |
BATE |
606195012325529000 |
|
19/04/2024 |
15:37:26 |
2440 |
178.6 |
XLON |
606195012325529000 |
|
19/04/2024 |
15:37:27 |
1701 |
178.7 |
AQXE |
592121261874018000 |
|
19/04/2024 |
15:38:46 |
550 |
178.5 |
BATE |
606195012325574000 |
|
19/04/2024 |
15:38:46 |
1022 |
178.5 |
BATE |
606195012325574000 |
|
19/04/2024 |
15:38:46 |
502 |
178.5 |
XLON |
592121261874063000 |
|
19/04/2024 |
15:38:51 |
6 |
178.6 |
AQXE |
592121261874066000 |
|
19/04/2024 |
15:38:51 |
45 |
178.6 |
AQXE |
592121261874066000 |
|
19/04/2024 |
15:38:51 |
1594 |
178.6 |
AQXE |
592121261874066000 |
|
19/04/2024 |
15:38:51 |
173 |
178.7 |
TRQX |
606195012325576000 |
|
19/04/2024 |
15:38:54 |
634 |
178.7 |
TRQX |
606195012325578000 |
|
19/04/2024 |
15:38:54 |
1011 |
178.7 |
TRQX |
606195012325578000 |
|
19/04/2024 |
15:38:56 |
2542 |
178.5 |
XLON |
592121261874069000 |
|
19/04/2024 |
15:39:53 |
658 |
178.5 |
XLON |
592121261874100000 |
|
19/04/2024 |
15:39:57 |
1957 |
178.7 |
TRQX |
592121261874102000 |
|
19/04/2024 |
15:39:57 |
902 |
178.5 |
XLON |
592121261874102000 |
|
19/04/2024 |
15:41:23 |
2542 |
178.5 |
CHIX |
592121261874147000 |
|
19/04/2024 |
15:43:22 |
14 |
178.7 |
XLON |
592121261874212000 |
|
19/04/2024 |
15:43:22 |
2 |
178.7 |
XLON |
606195012325718000 |
|
19/04/2024 |
15:43:22 |
2526 |
178.7 |
XLON |
606195012325718000 |
|
19/04/2024 |
15:43:32 |
2369 |
178.7 |
XLON |
606195012325723000 |
|
19/04/2024 |
15:43:32 |
173 |
178.7 |
XLON |
606195012325723000 |
|
19/04/2024 |
15:46:05 |
1400 |
178.8 |
BATE |
606195012325803000 |
|
19/04/2024 |
15:46:05 |
5 |
178.8 |
XLON |
592121261874300000 |
|
19/04/2024 |
15:46:05 |
118 |
178.8 |
XLON |
592121261874300000 |
|
19/04/2024 |
15:46:05 |
3 |
178.8 |
XLON |
592121261874300000 |
|
19/04/2024 |
15:46:23 |
149 |
178.9 |
XLON |
592121261874314000 |
|
19/04/2024 |
15:46:23 |
2094 |
178.9 |
XLON |
606195012325817000 |
|
19/04/2024 |
15:47:06 |
2542 |
178.9 |
XLON |
606195012325844000 |
|
19/04/2024 |
15:47:12 |
2542 |
178.9 |
XLON |
592121261874344000 |
|
19/04/2024 |
15:49:25 |
56 |
178.9 |
XLON |
592121261874414000 |
|
19/04/2024 |
15:49:25 |
736 |
178.9 |
XLON |
592121261874414000 |
|
19/04/2024 |
15:49:25 |
275 |
178.9 |
XLON |
592121261874414000 |
|
19/04/2024 |
15:49:25 |
459 |
178.9 |
XLON |
592121261874414000 |
|
19/04/2024 |
15:49:25 |
215 |
178.9 |
XLON |
592121261874414000 |
|
19/04/2024 |
15:49:25 |
741 |
178.9 |
XLON |
592121261874414000 |
|
19/04/2024 |
15:49:25 |
60 |
178.9 |
XLON |
592121261874414000 |
|
19/04/2024 |
15:49:45 |
76 |
178.9 |
XLON |
606195012325925000 |
|
19/04/2024 |
15:49:45 |
3 |
178.9 |
XLON |
606195012325925000 |
|
19/04/2024 |
15:49:45 |
757 |
178.9 |
XLON |
606195012325925000 |
|
19/04/2024 |
15:49:45 |
1 |
178.9 |
XLON |
606195012325925000 |
|
19/04/2024 |
15:50:18 |
1985 |
178.9 |
XLON |
592121261874443000 |
|
19/04/2024 |
15:50:18 |
557 |
178.9 |
XLON |
592121261874443000 |
|
19/04/2024 |
15:50:53 |
1339 |
178.9 |
CHIX |
592121261874460000 |
|
19/04/2024 |
15:50:53 |
18 |
178.9 |
CHIX |
592121261874460000 |
|
19/04/2024 |
15:50:53 |
10 |
178.9 |
BATE |
606195012325960000 |
|
19/04/2024 |
15:51:20 |
3 |
179 |
XLON |
606195012325975000 |
|
19/04/2024 |
15:51:20 |
2539 |
179 |
XLON |
592121261874475000 |
|
19/04/2024 |
15:52:22 |
1548 |
179 |
AQXE |
592121261874511000 |
|
19/04/2024 |
15:52:22 |
325 |
179 |
AQXE |
592121261874511000 |
|
19/04/2024 |
15:52:22 |
669 |
179 |
AQXE |
606195012326010000 |
|
19/04/2024 |
15:53:23 |
325 |
179 |
AQXE |
606195012326039000 |
|
19/04/2024 |
15:53:23 |
1400 |
179 |
AQXE |
592121261874542000 |
|
19/04/2024 |
15:53:23 |
817 |
179 |
AQXE |
592121261874542000 |
|
19/04/2024 |
15:54:09 |
17 |
179 |
AQXE |
606195012326062000 |
|
19/04/2024 |
15:54:09 |
24 |
179 |
AQXE |
606195012326062000 |
|
19/04/2024 |
15:54:09 |
806 |
179 |
AQXE |
606195012326062000 |
|
19/04/2024 |
15:54:09 |
1400 |
179 |
AQXE |
592121261874565000 |
|
19/04/2024 |
15:54:09 |
295 |
179 |
AQXE |
592121261874565000 |
|
19/04/2024 |
15:54:43 |
439 |
178.8 |
BATE |
592121261874582000 |
|
19/04/2024 |
15:55:36 |
811 |
178.9 |
CHIX |
592121261874612000 |
|
19/04/2024 |
15:55:36 |
1731 |
178.9 |
CHIX |
592121261874612000 |
|
19/04/2024 |
15:56:33 |
3 |
178.9 |
XLON |
592121261874638000 |
|
19/04/2024 |
15:56:33 |
717 |
178.9 |
XLON |
592121261874638000 |
|
19/04/2024 |
15:56:33 |
1449 |
178.9 |
CHIX |
606195012326134000 |
|
19/04/2024 |
15:56:33 |
373 |
178.9 |
XLON |
592121261874639000 |
|
19/04/2024 |
15:57:12 |
1357 |
178.9 |
CHIX |
592121261874659000 |
|
19/04/2024 |
15:57:12 |
1148 |
178.9 |
CHIX |
592121261874659000 |
|
19/04/2024 |
15:57:12 |
4 |
178.9 |
XLON |
606195012326154000 |
|
19/04/2024 |
15:57:12 |
23 |
178.9 |
BATE |
606195012326154000 |
|
19/04/2024 |
15:57:12 |
10 |
178.9 |
BATE |
606195012326154000 |
|
19/04/2024 |
15:57:53 |
745 |
178.9 |
XLON |
592121261874683000 |
|
19/04/2024 |
15:57:53 |
57 |
178.9 |
BATE |
592121261874683000 |
|
19/04/2024 |
15:57:53 |
697 |
178.9 |
TRQX |
606195012326178000 |
|
19/04/2024 |
15:57:53 |
19 |
178.9 |
CHIX |
606195012326178000 |
|
19/04/2024 |
16:00:47 |
1845 |
178.9 |
XLON |
606195012326268000 |
|
19/04/2024 |
16:01:06 |
1845 |
178.9 |
XLON |
606195012326279000 |
|
19/04/2024 |
16:01:09 |
1845 |
178.9 |
BATE |
606195012326280000 |
|
19/04/2024 |
16:01:22 |
2 |
178.9 |
XLON |
592121261874796000 |
|
19/04/2024 |
16:01:22 |
53 |
178.9 |
XLON |
592121261874796000 |
|
19/04/2024 |
16:01:22 |
136 |
178.9 |
TRQX |
606195012326287000 |
|
19/04/2024 |
16:01:22 |
806 |
178.9 |
TRQX |
606195012326287000 |
|
19/04/2024 |
16:01:22 |
664 |
178.9 |
BATE |
606195012326287000 |
|
19/04/2024 |
16:01:22 |
184 |
178.9 |
XLON |
592121261874796000 |
|
19/04/2024 |
16:03:15 |
1561 |
178.9 |
CHIX |
592121261874856000 |
|
19/04/2024 |
16:03:15 |
1149 |
178.9 |
XLON |
606195012326346000 |
|
19/04/2024 |
16:04:19 |
1299 |
178.9 |
CHIX |
606195012326387000 |
|
19/04/2024 |
16:04:19 |
550 |
178.9 |
CHIX |
606195012326387000 |
|
19/04/2024 |
16:04:50 |
604 |
178.9 |
CHIX |
592121261874914000 |
|
19/04/2024 |
16:04:50 |
735 |
178.9 |
XLON |
606195012326402000 |
|
19/04/2024 |
16:04:50 |
89 |
178.9 |
XLON |
606195012326402000 |
|
19/04/2024 |
16:04:50 |
3 |
178.9 |
BATE |
606195012326402000 |
|
19/04/2024 |
16:09:55 |
3000 |
179 |
XLON |
606195012326573000 |
|
19/04/2024 |
16:09:55 |
501 |
179 |
XLON |
606195012326573000 |
|
19/04/2024 |
16:09:55 |
1211 |
179 |
XLON |
592121261875090000 |
|
19/04/2024 |
16:09:55 |
3000 |
179 |
XLON |
606195012326573000 |
|
19/04/2024 |
16:09:55 |
1712 |
179 |
XLON |
592121261875090000 |
|
19/04/2024 |
16:09:55 |
15 |
179 |
BATE |
592121261875090000 |
|
19/04/2024 |
16:09:55 |
112 |
179 |
BATE |
592121261875090000 |
|
19/04/2024 |
16:09:55 |
241 |
179 |
BATE |
592121261875090000 |
|
19/04/2024 |
16:09:55 |
926 |
179 |
XLON |
606195012326573000 |
|
19/04/2024 |
16:09:55 |
175 |
179 |
CHIX |
606195012326573000 |
|
19/04/2024 |
16:09:55 |
106 |
179 |
CHIX |
606195012326573000 |
|
19/04/2024 |
16:09:57 |
404 |
179 |
BATE |
592121261875091000 |
|
19/04/2024 |
16:09:57 |
3000 |
179 |
XLON |
606195012326574000 |
|
19/04/2024 |
16:09:57 |
140 |
179 |
XLON |
606195012326574000 |
|
19/04/2024 |
16:09:57 |
1712 |
179 |
XLON |
606195012326574000 |
|
19/04/2024 |
16:11:20 |
2435 |
179 |
BATE |
592121261875145000 |
|
19/04/2024 |
16:11:20 |
4 |
179 |
CHIX |
606195012326627000 |
|
19/04/2024 |
16:11:20 |
3406 |
179 |
CHIX |
606195012326627000 |
|
19/04/2024 |
16:11:20 |
139 |
179 |
CHIX |
606195012326627000 |
|
19/04/2024 |
16:11:20 |
11 |
179 |
CHIX |
606195012326627000 |
|
19/04/2024 |
16:11:20 |
167 |
179 |
CHIX |
606195012326627000 |
|
19/04/2024 |
16:11:20 |
931 |
179 |
BATE |
592121261875145000 |
|
19/04/2024 |
16:11:26 |
1910 |
179 |
BATE |
592121261875150000 |
|
19/04/2024 |
16:11:26 |
15 |
179 |
CHIX |
606195012326632000 |
|
19/04/2024 |
16:11:26 |
1522 |
179 |
BATE |
592121261875150000 |
|
19/04/2024 |
16:11:26 |
1896 |
179 |
CHIX |
606195012326632000 |
|
19/04/2024 |
16:16:55 |
5825 |
179 |
XLON |
592121261875386000 |
|
19/04/2024 |
16:16:55 |
4375 |
179 |
XLON |
592121261875386000 |
|
19/04/2024 |
16:16:55 |
1794 |
179 |
XLON |
592121261875386000 |
|
19/04/2024 |
16:16:55 |
1522 |
179 |
BATE |
592121261875386000 |
|
19/04/2024 |
16:16:55 |
1790 |
179 |
BATE |
592121261875386000 |
|
19/04/2024 |
16:16:55 |
3639 |
179 |
BATE |
592121261875386000 |
|
19/04/2024 |
16:16:55 |
1522 |
179 |
BATE |
592121261875386000 |
|
19/04/2024 |
16:16:55 |
1780 |
179 |
XLON |
606195012326862000 |
|
19/04/2024 |
16:16:55 |
1786 |
179 |
XLON |
606195012326862000 |
|
19/04/2024 |
16:16:55 |
3235 |
179 |
CHIX |
606195012326862000 |
|
19/04/2024 |
16:16:55 |
1522 |
179 |
XLON |
606195012326862000 |
|
19/04/2024 |
16:16:55 |
1522 |
179 |
CHIX |
606195012326862000 |
|
19/04/2024 |
16:16:55 |
4416 |
179 |
XLON |
606195012326862000 |
|
19/04/2024 |
16:16:55 |
4922 |
179 |
XLON |
606195012326862000 |
|
19/04/2024 |
16:16:55 |
11 |
179 |
CHIX |
592121261875386000 |
|
19/04/2024 |
16:16:55 |
1143 |
179 |
BATE |
606195012326862000 |
|
19/04/2024 |
16:16:55 |
2300 |
179 |
XLON |
592121261875386000 |
|
19/04/2024 |
16:16:55 |
744 |
179 |
XLON |
592121261875386000 |
|
19/04/2024 |
16:16:55 |
1168 |
179 |
BATE |
606195012326862000 |
|
19/04/2024 |
16:16:55 |
710 |
179 |
BATE |
606195012326862000 |
|
19/04/2024 |
16:16:55 |
626 |
179 |
BATE |
592121261875386000 |
|
19/04/2024 |
16:22:06 |
129 |
178.9 |
XLON |
592121261875614000 |
|
19/04/2024 |
16:22:06 |
1595 |
178.9 |
BATE |
606195012327084000 |
|
19/04/2024 |
16:22:29 |
220 |
178.9 |
XLON |
592121261875631000 |
|
19/04/2024 |
16:22:29 |
1499 |
178.9 |
XLON |
592121261875631000 |
|
19/04/2024 |
16:22:47 |
1564 |
178.9 |
XLON |
606195012327113000 |
|
19/04/2024 |
16:23:07 |
1770 |
178.9 |
XLON |
592121261875656000 |
|
19/04/2024 |
16:23:48 |
1575 |
178.9 |
BATE |
592121261875684000 |
|
19/04/2024 |
16:23:48 |
197 |
178.9 |
BATE |
592121261875684000 |
|
19/04/2024 |
16:23:48 |
87 |
178.9 |
BATE |
592121261875684000 |
|
19/04/2024 |
16:24:07 |
241 |
178.9 |
XLON |
592121261875697000 |
|
19/04/2024 |
16:24:07 |
316 |
178.9 |
CHIX |
606195012327165000 |
|
19/04/2024 |
16:24:07 |
1206 |
178.9 |
CHIX |
606195012327165000 |
|
19/04/2024 |
16:24:10 |
1985 |
178.9 |
XLON |
606195012327167000 |
|
19/04/2024 |
16:24:36 |
290 |
179 |
BATE |
592121261875720000 |
|
19/04/2024 |
16:24:36 |
342 |
179 |
BATE |
592121261875720000 |
|
19/04/2024 |
16:24:36 |
1078 |
179 |
BATE |
606195012327187000 |
|
19/04/2024 |
16:24:47 |
342 |
179 |
BATE |
606195012327197000 |
|
19/04/2024 |
16:24:47 |
147 |
179 |
BATE |
606195012327197000 |
|
19/04/2024 |
16:24:47 |
1254 |
179 |
BATE |
592121261875730000 |
|
19/04/2024 |
16:25:09 |
1688 |
179 |
BATE |
606195012327221000 |
|
19/04/2024 |
16:25:24 |
1649 |
179 |
BATE |
592121261875763000 |
|
19/04/2024 |
16:26:28 |
893 |
179 |
CHIX |
592121261875801000 |
|
19/04/2024 |
16:26:28 |
604 |
179 |
CHIX |
592121261875801000 |
|
19/04/2024 |
16:26:28 |
141 |
179 |
CHIX |
592121261875801000 |
|
19/04/2024 |
16:26:28 |
1086 |
179 |
CHIX |
592121261875801000 |
|
19/04/2024 |
16:26:28 |
1 |
179 |
CHIX |
592121261875801000 |
|
19/04/2024 |
16:26:28 |
141 |
179 |
XLON |
592121261875801000 |
|
19/04/2024 |
16:26:28 |
327 |
179 |
CHIX |
592121261875801000 |
|
19/04/2024 |
16:26:28 |
398 |
179 |
CHIX |
606195012327266000 |
|
19/04/2024 |
16:26:28 |
27 |
179 |
XLON |
592121261875801000 |
|
19/04/2024 |
16:26:28 |
1097 |
179 |
BATE |
606195012327267000 |
|
19/04/2024 |
16:26:37 |
245 |
179 |
BATE |
592121261875805000 |
|
19/04/2024 |
16:26:37 |
10 |
179 |
BATE |
592121261875805000 |
|
19/04/2024 |
16:26:38 |
4 |
179.1 |
BATE |
592121261875806000 |
|
19/04/2024 |
16:26:38 |
1400 |
179.1 |
XLON |
606195012327271000 |
|
19/04/2024 |
16:26:38 |
1007 |
179.1 |
XLON |
606195012327271000 |
|
19/04/2024 |
16:27:09 |
2400 |
179.1 |
XLON |
592121261875822000 |
|
19/04/2024 |
16:27:09 |
267 |
179.1 |
XLON |
592121261875822000 |
|
19/04/2024 |
16:28:58 |
1945 |
179.1 |
XLON |
606195012327334000 |
|
19/04/2024 |
16:28:58 |
1935 |
179.1 |
XLON |
606195012327334000 |
|
19/04/2024 |
16:28:58 |
2233 |
179.1 |
XLON |
606195012327334000 |
|
19/04/2024 |
16:28:58 |
652 |
179.1 |
CHIX |
592121261875871000 |
|
19/04/2024 |
16:28:58 |
870 |
179.1 |
CHIX |
592121261875871000 |
|
19/04/2024 |
16:29:34 |
696 |
179 |
BATE |
592121261875888000 |
|
19/04/2024 |
16:29:34 |
7023 |
179 |
XLON |
606195012327350000 |
|
19/04/2024 |
16:29:34 |
803 |
179 |
BATE |
592121261875888000 |
|
19/04/2024 |
16:29:36 |
23 |
179 |
BATE |
592121261875889000 |
|
19/04/2024 |
16:29:36 |
32 |
179 |
XLON |
592121261875889000 |
|
19/04/2024 |
16:29:38 |
2265 |
179 |
XLON |
592121261875890000 |
|
19/04/2024 |
16:29:43 |
34 |
179 |
XLON |
592121261875893000 |
|
19/04/2024 |
16:29:43 |
39 |
179 |
XLON |
592121261875893000 |
|
19/04/2024 |
16:29:53 |
30 |
179 |
XLON |
606195012327368000 |
|
19/04/2024 |
16:29:53 |
17 |
179 |
XLON |
606195012327368000 |
|
19/04/2024 |
16:29:53 |
33 |
179 |
XLON |
606195012327368000 |
|
19/04/2024 |
16:29:53 |
16 |
179 |
XLON |
606195012327368000 |
|
19/04/2024 |
16:29:55 |
119 |
179 |
XLON |
606195012327370000 |
|
19/04/2024 |
16:29:55 |
129 |
179 |
XLON |
606195012327370000 |
|
19/04/2024 |
16:29:55 |
145 |
179 |
XLON |
606195012327370000 |
|
19/04/2024 |
16:29:55 |
1572 |
179 |
XLON |
606195012327370000 |
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.
