RNS Number : 4049N
Serco Group PLC
25 November 2024
 

Serco Group plc 

Legal Entity Identifier: 549300PT2CIHYN5GWJ21

Transactions in own shares

Serco Group plc (the 'Company') announces the purchase of 552,123 ordinary shares of 2 pence each (the 'Ordinary Shares') through J.P. Morgan Securities plc on 22 November 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 79,287,784 Ordinary Shares.

Following the transactions referred to in this announcement, the Company holds 13,364,063 Ordinary Shares in treasury and has 1,024,258,182 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares with voting rights will be 1,024,258,182 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:

22 November 2024

Investment firm:

J.P. Morgan Securities plc

Aggregate information: 

Venue

Aggregated number of ordinary shares purchased

Volume-weighted average price per share (£)

Lowest price per share (£)

Highest price per share (£)

London Stock Exchange

552,123

1.5760

1.5640

1.5840

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 and Time

Volume

Price (GBp)

Platform

Transaction Reference Number

22-Nov-2024 08:12:42

769

156.6000

XLON

05003050000004993-E0L1vs5jpgjf20241122

22-Nov-2024 08:12:42

382

156.6000

XLON

05003050000004993-E0L1vs5jpgjb20241122

22-Nov-2024 08:12:42

769

156.6000

XLON

05003050000004993-E0L1vs5jpgjd20241122

22-Nov-2024 08:16:41

914

156.9000

XLON

05003050000005556-E0L1vs5jpsIh20241122

22-Nov-2024 08:17:41

2528

157.0000

XLON

05003050000005659-E0L1vs5jpu6t20241122

22-Nov-2024 08:19:11

1187

157.0000

XLON

07003070000005712-E0L1vs5jpxG220241122

22-Nov-2024 08:23:29

1103

157.0000

XLON

05003050000005823-E0L1vs5jq4vR20241122

22-Nov-2024 08:23:29

249

157.0000

XLON

05003050000005823-E0L1vs5jq4vT20241122

22-Nov-2024 08:24:47

536

157.0000

XLON

05003050000006210-E0L1vs5jq6mn20241122

22-Nov-2024 08:26:38

945

157.0000

XLON

05003050000006210-E0L1vs5jq96R20241122

22-Nov-2024 08:27:17

1163

157.0000

XLON

05003050000006460-E0L1vs5jqA8q20241122

22-Nov-2024 08:27:17

2667

156.9000

XLON

07003070000006504-E0L1vs5jqABz20241122

22-Nov-2024 08:27:18

2319

156.9000

XLON

07003070000006506-E0L1vs5jqAGf20241122

22-Nov-2024 08:27:39

1955

156.9000

XLON

05003050000006556-E0L1vs5jqAsC20241122

22-Nov-2024 08:27:39

1056

156.7000

XLON

07003070000005400-E0L1vs5jqAsr20241122

22-Nov-2024 08:27:40

968

156.6000

XLON

05003050000005399-E0L1vs5jqAul20241122

22-Nov-2024 08:30:19

2529

156.5000

XLON

05003050000006852-E0L1vs5jqFY320241122

22-Nov-2024 08:30:19

77

156.5000

XLON

05003050000006852-E0L1vs5jqFY120241122

22-Nov-2024 08:30:59

1271

156.5000

XLON

05003050000006957-E0L1vs5jqH3c20241122

22-Nov-2024 08:33:54

751

156.5000

XLON

05003050000007149-E0L1vs5jqLWy20241122

22-Nov-2024 08:33:54

191

156.5000

XLON

05003050000007149-E0L1vs5jqLWw20241122

22-Nov-2024 08:33:54

800

156.5000

XLON

05003050000007234-E0L1vs5jqLX020241122

22-Nov-2024 08:34:29

923

156.5000

XLON

05003050000007314-E0L1vs5jqM4z20241122

22-Nov-2024 08:35:29

1034

156.5000

XLON

07003070000007356-E0L1vs5jqNOp20241122

22-Nov-2024 08:36:47

754

156.7000

XLON

07003070000007446-E0L1vs5jqPr420241122

22-Nov-2024 08:39:29

628

156.5000

XLON

07003070000007418-E0L1vs5jqTBr20241122

22-Nov-2024 08:39:29

1200

156.5000

XLON

07003070000007418-E0L1vs5jqTBo20241122

22-Nov-2024 08:45:49

546

157.0000

XLON

05003050000008262-E0L1vs5jqaJY20241122

22-Nov-2024 08:45:49

486

157.0000

XLON

05003050000008262-E0L1vs5jqaJa20241122

22-Nov-2024 08:46:25

469

157.0000

XLON

07003070000008201-E0L1vs5jqb9X20241122

22-Nov-2024 08:46:25

469

157.0000

XLON

07003070000008201-E0L1vs5jqb9Z20241122

22-Nov-2024 08:46:25

224

157.0000

XLON

07003070000008261-E0L1vs5jqb9t20241122

22-Nov-2024 08:46:25

828

157.0000

XLON

07003070000008261-E0L1vs5jqb9r20241122

22-Nov-2024 08:46:43

996

157.0000

XLON

05003050000008329-E0L1vs5jqbPm20241122

22-Nov-2024 08:47:03

436

157.0000

XLON

05003050000008351-E0L1vs5jqbcu20241122

22-Nov-2024 08:47:03

564

157.0000

XLON

05003050000008351-E0L1vs5jqbcw20241122

22-Nov-2024 08:47:03

56

157.0000

XLON

05003050000008329-E0L1vs5jqbcs20241122

22-Nov-2024 08:47:03

2600

157.0000

XLON

05003050000008368-E0L1vs5jqbdG20241122

22-Nov-2024 08:47:03

1260

157.0000

XLON

05003050000008368-E0L1vs5jqbdI20241122

22-Nov-2024 08:47:27

785

157.0000

XLON

05003050000008374-E0L1vs5jqcC720241122

22-Nov-2024 08:47:27

433

157.0000

XLON

05003050000008374-E0L1vs5jqcC520241122

22-Nov-2024 08:47:38

1728

157.0000

XLON

05003050000008418-E0L1vs5jqcI420241122

22-Nov-2024 08:50:12

914

157.1000

XLON

07003070000008609-E0L1vs5jqgZP20241122

22-Nov-2024 08:50:25

1142

157.0000

XLON

05003050000008641-E0L1vs5jqh5N20241122

22-Nov-2024 08:51:11

1262

157.0000

XLON

05003050000008801-E0L1vs5jqiRR20241122

22-Nov-2024 08:51:41

508

157.0000

XLON

05003050000008850-E0L1vs5jqivf20241122

22-Nov-2024 08:51:41

815

157.0000

XLON

05003050000008850-E0L1vs5jqivh20241122

22-Nov-2024 08:54:39

708

157.1000

XLON

07003070000009007-E0L1vs5jqmBz20241122

22-Nov-2024 08:54:39

476

157.1000

XLON

07003070000009007-E0L1vs5jqmC120241122

22-Nov-2024 08:55:58

949

157.1000

XLON

05003050000009209-E0L1vs5jqnnB20241122

22-Nov-2024 08:56:41

1422

157.1000

XLON

07003070000009198-E0L1vs5jqolW20241122

22-Nov-2024 08:57:41

1329

157.1000

XLON

05003050000009399-E0L1vs5jqpvo20241122

22-Nov-2024 08:58:29

1136

157.1000

XLON

05003050000009459-E0L1vs5jqqpA20241122

22-Nov-2024 08:59:21

1235

157.1000

XLON

05003050000009528-E0L1vs5jqrdH20241122

22-Nov-2024 09:00:01

1046

157.1000

XLON

07003070000009507-E0L1vs5jqsQE20241122

22-Nov-2024 09:00:10

985

157.0000

XLON

07003070000008835-E0L1vs5jqsyG20241122

22-Nov-2024 09:01:41

1136

157.0000

XLON

07003070000009803-E0L1vs5jqvwu20241122

22-Nov-2024 09:05:15

1235

157.1000

XLON

07003070000010228-E0L1vs5jr36W20241122

22-Nov-2024 09:05:57

952

157.1000

XLON

05003050000010419-E0L1vs5jr4dA20241122

22-Nov-2024 09:06:54

1145

157.1000

XLON

05003050000010484-E0L1vs5jr6Bd20241122

22-Nov-2024 09:07:54

446

157.1000

XLON

07003070000010538-E0L1vs5jr8J320241122

22-Nov-2024 09:07:55

605

157.1000

XLON

07003070000010538-E0L1vs5jr8KF20241122

22-Nov-2024 09:08:36

1127

157.2000

XLON

07003070000010619-E0L1vs5jr9af20241122

22-Nov-2024 09:09:34

570

157.2000

XLON

07003070000010771-E0L1vs5jrBs420241122

22-Nov-2024 09:10:13

2352

157.1000

XLON

05003050000010976-E0L1vs5jrE8m20241122

22-Nov-2024 09:10:15

803

157.0000

XLON

05003050000010279-E0L1vs5jrED020241122

22-Nov-2024 09:10:15

239

157.0000

XLON

05003050000010279-E0L1vs5jrED220241122

22-Nov-2024 09:10:50

844

156.9000

XLON

07003070000010871-E0L1vs5jrFts20241122

22-Nov-2024 09:12:22

505

156.9000

XLON

05003050000011170-E0L1vs5jrLPM20241122

22-Nov-2024 09:12:22

748

156.9000

XLON

05003050000011170-E0L1vs5jrLPJ20241122

22-Nov-2024 09:13:13

235

156.9000

XLON

05003050000011317-E0L1vs5jrOE620241122

22-Nov-2024 09:13:18

496

156.9000

XLON

05003050000011317-E0L1vs5jrOaI20241122

22-Nov-2024 09:13:21

314

156.9000

XLON

05003050000011436-E0L1vs5jrOlO20241122

22-Nov-2024 09:13:21

589

156.9000

XLON

05003050000011436-E0L1vs5jrOlF20241122

22-Nov-2024 09:13:40

134

156.9000

XLON

05003050000011436-E0L1vs5jrPZy20241122

22-Nov-2024 09:13:58

426

156.9000

XLON

05003050000011436-E0L1vs5jrQHa20241122

22-Nov-2024 09:15:01

1633

157.3000

XLON

07003070000011598-E0L1vs5jrURA20241122

22-Nov-2024 09:16:41

682

157.4000

XLON

07003070000011795-E0L1vs5jraLS20241122

22-Nov-2024 09:16:41

444

157.4000

XLON

07003070000011795-E0L1vs5jraLU20241122

22-Nov-2024 09:17:42

665

157.4000

XLON

05003050000012002-E0L1vs5jrcp920241122

22-Nov-2024 09:18:21

1623

157.3000

XLON

07003070000011986-E0L1vs5jre5f20241122

22-Nov-2024 09:20:01

1600

157.2000

XLON

07003070000012223-E0L1vs5jriz520241122

22-Nov-2024 09:20:01

780

157.1000

XLON

05003050000012080-E0L1vs5jrj0C20241122

22-Nov-2024 09:20:29

181

157.0000

XLON

05003050000011622-E0L1vs5jrkIW20241122

22-Nov-2024 09:20:29

922

157.0000

XLON

05003050000011622-E0L1vs5jrkIU20241122

22-Nov-2024 09:21:55

1076

156.9000

XLON

05003050000012528-E0L1vs5jrnRZ20241122

22-Nov-2024 09:24:48

1291

156.7000

XLON

07003070000012435-E0L1vs5jrtqJ20241122

22-Nov-2024 09:25:07

1528

156.8000

XLON

07003070000012743-E0L1vs5jruq720241122

22-Nov-2024 09:26:39

177

156.6000

XLON

05003050000012848-E0L1vs5jrzco20241122

22-Nov-2024 09:26:39

1374

156.6000

XLON

05003050000012848-E0L1vs5jrzcm20241122

22-Nov-2024 09:26:41

1122

156.6000

XLON

05003050000013078-E0L1vs5jrzvc20241122

22-Nov-2024 09:34:43

1006

156.4000

XLON

07003070000013884-E0L1vs5jsL1s20241122

22-Nov-2024 09:36:15

1389

156.6000

XLON

07003070000014040-E0L1vs5jsNuX20241122

22-Nov-2024 09:36:41

2600

156.6000

XLON

07003070000014090-E0L1vs5jsOVb20241122

22-Nov-2024 09:36:41

355

156.6000

XLON

07003070000014090-E0L1vs5jsOVd20241122

22-Nov-2024 09:38:21

2162

156.5000

XLON

07003070000014237-E0L1vs5jsROj20241122

22-Nov-2024 09:40:13

1200

156.5000

XLON

07003070000014371-E0L1vs5jsUxb20241122

22-Nov-2024 09:40:13

247

156.5000

XLON

07003070000014371-E0L1vs5jsUxe20241122

22-Nov-2024 09:47:29

285

156.6000

XLON

05003050000014746-E0L1vs5jsiE120241122

22-Nov-2024 09:47:29

1168

156.6000

XLON

05003050000014746-E0L1vs5jsiDz20241122

22-Nov-2024 09:47:29

1717

156.6000

XLON

05003050000015198-E0L1vs5jsiEj20241122

22-Nov-2024 09:48:29

11

156.6000

XLON

05003050000015278-E0L1vs5jsjN820241122

22-Nov-2024 09:49:39

1736

156.6000

XLON

07003070000015199-E0L1vs5jskvs20241122

22-Nov-2024 09:49:40

1421

156.5000

XLON

05003050000014656-E0L1vs5jskx020241122

22-Nov-2024 09:51:22

2185

156.5000

XLON

05003050000015562-E0L1vs5jso8x20241122

22-Nov-2024 09:51:41

1341

156.5000

XLON

05003050000015607-E0L1vs5jsoVo20241122

22-Nov-2024 09:54:35

365

156.7000

XLON

05003050000015849-E0L1vs5jstdB20241122

22-Nov-2024 09:54:35

396

156.7000

XLON

05003050000015849-E0L1vs5jstd920241122

22-Nov-2024 09:55:01

388

156.7000

XLON

07003070000015739-E0L1vs5jsuOn20241122

22-Nov-2024 09:55:01

414

156.7000

XLON

07003070000015739-E0L1vs5jsuOp20241122

22-Nov-2024 09:55:01

910

156.7000

XLON

07003070000015739-E0L1vs5jsuOr20241122

22-Nov-2024 09:56:41

180

156.7000

XLON

07003070000015883-E0L1vs5jsxel20241122

22-Nov-2024 09:56:41

741

156.7000

XLON

07003070000015883-E0L1vs5jsxej20241122

22-Nov-2024 10:01:41

1969

156.8000

XLON

07003070000016361-E0L1vs5jt6Pi20241122

22-Nov-2024 10:01:41

564

156.8000

XLON

07003070000016361-E0L1vs5jt6Pk20241122

22-Nov-2024 10:09:09

1462

156.8000

XLON

07003070000016603-E0L1vs5jtKhw20241122

22-Nov-2024 10:09:50

559

156.8000

XLON

07003070000017055-E0L1vs5jtMG820241122

22-Nov-2024 10:09:50

1584

156.8000

XLON

07003070000017055-E0L1vs5jtMGA20241122

22-Nov-2024 10:09:50

1978

156.8000

XLON

07003070000017117-E0L1vs5jtMHd20241122

22-Nov-2024 10:09:58

577

156.7000

XLON

05003050000017249-E0L1vs5jtMfC20241122

22-Nov-2024 10:09:58

180

156.7000

XLON

05003050000016148-E0L1vs5jtMfA20241122

22-Nov-2024 10:09:58

757

156.7000

XLON

05003050000016148-E0L1vs5jtMf820241122

22-Nov-2024 10:11:30

295

156.7000

XLON

07003070000017355-E0L1vs5jtQfz20241122

22-Nov-2024 10:11:30

2600

156.7000

XLON

07003070000017355-E0L1vs5jtQfx20241122

22-Nov-2024 10:11:41

572

156.7000

XLON

07003070000017369-E0L1vs5jtQxQ20241122

22-Nov-2024 10:11:41

372

156.7000

XLON

07003070000017369-E0L1vs5jtQxS20241122

22-Nov-2024 10:11:41

379

156.7000

XLON

07003070000017369-E0L1vs5jtQxU20241122

22-Nov-2024 10:21:58

888

156.7000

XLON

07003070000017810-E0L1vs5jtht620241122

22-Nov-2024 10:21:58

762

156.7000

XLON

05003050000017979-E0L1vs5jtht820241122

22-Nov-2024 10:21:59

1157

156.7000

XLON

07003070000018185-E0L1vs5jthuz20241122

22-Nov-2024 10:22:06

8

156.7000

XLON

07003070000018185-E0L1vs5jtiAU20241122

22-Nov-2024 10:22:06

236

156.7000

XLON

07003070000018185-E0L1vs5jtiAZ20241122

22-Nov-2024 10:23:29

1175

156.7000

XLON

05003050000018418-E0L1vs5jtjx820241122

22-Nov-2024 10:23:29

582

156.7000

XLON

05003050000018418-E0L1vs5jtjxB20241122

22-Nov-2024 10:28:29

1103

156.7000

XLON

05003050000018552-E0L1vs5jtpyz20241122

22-Nov-2024 10:28:41

441

156.7000

XLON

05003050000018552-E0L1vs5jtqDT20241122

22-Nov-2024 10:28:41

839

156.7000

XLON

05003050000018571-E0L1vs5jtqDX20241122

22-Nov-2024 10:28:53

1009

156.7000

XLON

05003050000018855-E0L1vs5jtqJt20241122

22-Nov-2024 10:29:49

434

156.8000

XLON

05003050000018917-E0L1vs5jtsVG20241122

22-Nov-2024 10:29:49

434

156.8000

XLON

05003050000018917-E0L1vs5jtsVI20241122

22-Nov-2024 10:29:49

1037

156.8000

XLON

05003050000018917-E0L1vs5jtsVE20241122

22-Nov-2024 10:29:49

394

156.7000

XLON

05003050000018855-E0L1vs5jtsVU20241122

22-Nov-2024 10:29:49

203

156.7000

XLON

07003070000018644-E0L1vs5jtsVW20241122

22-Nov-2024 10:29:49

908

156.7000

XLON

07003070000018644-E0L1vs5jtsVg20241122

22-Nov-2024 10:31:29

170

156.7000

XLON

05003050000019130-E0L1vs5jtuxA20241122

22-Nov-2024 10:33:25

739

156.9000

XLON

05003050000019276-E0L1vs5jtyDb20241122

22-Nov-2024 10:33:25

39

156.9000

XLON

05003050000019276-E0L1vs5jtyDh20241122

22-Nov-2024 10:33:29

1043

156.9000

XLON

05003050000019276-E0L1vs5jtyIU20241122

22-Nov-2024 10:35:01

1550

156.9000

XLON

07003070000019158-E0L1vs5ju03620241122

22-Nov-2024 10:36:02

803

156.9000

XLON

07003070000019272-E0L1vs5ju1WF20241122

22-Nov-2024 10:36:41

382

156.9000

XLON

05003050000019516-E0L1vs5ju2Ju20241122

22-Nov-2024 10:36:41

391

156.9000

XLON

05003050000019516-E0L1vs5ju2Jw20241122

22-Nov-2024 10:36:41

451

156.9000

XLON

05003050000019516-E0L1vs5ju2Js20241122

22-Nov-2024 10:36:41

706

156.9000

XLON

05003050000019516-E0L1vs5ju2Jy20241122

22-Nov-2024 10:38:21

346

156.9000

XLON

07003070000019439-E0L1vs5ju53l20241122

22-Nov-2024 10:38:21

178

156.9000

XLON

07003070000019439-E0L1vs5ju53h20241122

22-Nov-2024 10:38:21

1138

156.9000

XLON

07003070000019439-E0L1vs5ju53n20241122

22-Nov-2024 10:38:21

415

156.9000

XLON

07003070000019439-E0L1vs5ju53j20241122

22-Nov-2024 10:40:01

391

156.9000

XLON

05003050000019784-E0L1vs5ju70d20241122

22-Nov-2024 10:40:01

427

156.9000

XLON

05003050000019784-E0L1vs5ju70Z20241122

22-Nov-2024 10:40:01

778

156.9000

XLON

05003050000019784-E0L1vs5ju70f20241122

22-Nov-2024 10:40:01

352

156.9000

XLON

05003050000019784-E0L1vs5ju70b20241122

22-Nov-2024 10:41:41

368

156.9000

XLON

07003070000019688-E0L1vs5ju9Np20241122

22-Nov-2024 10:41:41

328

156.9000

XLON

07003070000019688-E0L1vs5ju9Nx20241122

22-Nov-2024 10:41:41

178

156.9000

XLON

07003070000019688-E0L1vs5ju9Nt20241122

22-Nov-2024 10:41:41

200

156.9000

XLON

07003070000019688-E0L1vs5ju9Nv20241122

22-Nov-2024 10:41:41

354

156.9000

XLON

07003070000019688-E0L1vs5ju9Nr20241122

22-Nov-2024 10:43:21

559

156.9000

XLON

07003070000019790-E0L1vs5juB6n20241122

22-Nov-2024 10:43:21

1114

156.9000

XLON

07003070000019790-E0L1vs5juB6p20241122

22-Nov-2024 10:45:03

776

156.8000

XLON

07003070000019890-E0L1vs5juCyU20241122

22-Nov-2024 10:45:03

40

156.8000

XLON

07003070000019890-E0L1vs5juCya20241122

22-Nov-2024 10:45:29

756

156.8000

XLON

07003070000019890-E0L1vs5juDbK20241122

22-Nov-2024 10:55:00

205

156.8000

XLON

05003050000020838-E0L1vs5juPd920241122

22-Nov-2024 10:55:00

1373

156.8000

XLON

05003050000020236-E0L1vs5juPWL20241122

22-Nov-2024 10:55:00

1361

156.8000

XLON

05003050000020838-E0L1vs5juPd520241122

22-Nov-2024 11:04:47

273

156.8000

XLON

05003050000021739-E0L1vs5jueZz20241122

22-Nov-2024 11:04:47

1889

156.8000

XLON

05003050000021739-E0L1vs5juea120241122

22-Nov-2024 11:04:47

204

156.8000

XLON

07003070000020721-E0L1vs5jueQF20241122

22-Nov-2024 11:04:47

1214

156.8000

XLON

07003070000020721-E0L1vs5jueQH20241122

22-Nov-2024 11:04:48

1504

156.8000

XLON

07003070000021562-E0L1vs5juecq20241122

22-Nov-2024 11:04:49

19

156.8000

XLON

07003070000021566-E0L1vs5juegq20241122

22-Nov-2024 11:04:49

360

156.8000

XLON

07003070000021566-E0L1vs5juego20241122

22-Nov-2024 11:05:48

1426

156.8000

XLON

07003070000021566-E0L1vs5jugAX20241122

22-Nov-2024 11:05:48

2600

156.8000

XLON

07003070000021688-E0L1vs5jugB720241122

22-Nov-2024 11:06:41

1402

156.8000

XLON

05003050000021942-E0L1vs5juhhp20241122

22-Nov-2024 11:10:01

22

156.8000

XLON

05003050000022086-E0L1vs5julJH20241122

22-Nov-2024 11:10:01

444

156.8000

XLON

05003050000022086-E0L1vs5julJF20241122

22-Nov-2024 11:10:29

921

156.8000

XLON

05003050000022086-E0L1vs5juloR20241122

22-Nov-2024 11:12:46

309

156.8000

XLON

05003050000022086-E0L1vs5juo0N20241122

22-Nov-2024 11:12:46

970

156.8000

XLON

05003050000022344-E0L1vs5juo0V20241122

22-Nov-2024 11:13:46

109

156.8000

XLON

05003050000022551-E0L1vs5jup8D20241122

22-Nov-2024 11:13:46

930

156.8000

XLON

05003050000022551-E0L1vs5jup8B20241122

22-Nov-2024 11:14:25

247

156.8000

XLON

07003070000022420-E0L1vs5jupoo20241122

22-Nov-2024 11:22:50

237

156.8000

XLON

07003070000022518-E0L1vs5juxtR20241122

22-Nov-2024 11:22:50

623

156.8000

XLON

07003070000023036-E0L1vs5juxtX20241122

22-Nov-2024 11:22:50

2708

156.8000

XLON

07003070000023116-E0L1vs5juxw420241122

22-Nov-2024 11:22:50

308

156.8000

XLON

07003070000022518-E0L1vs5juxtP20241122

22-Nov-2024 11:22:50

635

156.8000

XLON

05003050000023217-E0L1vs5juxtV20241122

22-Nov-2024 11:22:50

1130

156.8000

XLON

07003070000022518-E0L1vs5juxtT20241122

22-Nov-2024 11:23:50

1860

156.8000

XLON

07003070000023194-E0L1vs5juyha20241122

22-Nov-2024 11:23:50

256

156.8000

XLON

07003070000023194-E0L1vs5juyhc20241122

22-Nov-2024 11:44:43

1206

157.2000

XLON

07003070000024770-E0L1vs5jvIaH20241122

22-Nov-2024 11:44:43

2050

157.2000

XLON

07003070000024770-E0L1vs5jvIaF20241122

22-Nov-2024 11:44:43

1945

157.2000

XLON

05003050000024678-E0L1vs5jvIZe20241122

22-Nov-2024 11:44:43

1373

157.2000

XLON

07003070000024519-E0L1vs5jvIZW20241122

22-Nov-2024 11:44:43

806

157.2000

XLON

05003050000024670-E0L1vs5jvIZY20241122

22-Nov-2024 11:44:43

677

157.2000

XLON

05003050000024670-E0L1vs5jvIZa20241122

22-Nov-2024 11:44:45

1345

157.2000

XLON

05003050000024934-E0L1vs5jvId120241122

22-Nov-2024 11:44:45

1369

157.2000

XLON

05003050000024934-E0L1vs5jvIcz20241122

22-Nov-2024 11:44:46

1253

157.2000

XLON

05003050000024936-E0L1vs5jvIeC20241122

22-Nov-2024 11:44:46

2600

157.2000

XLON

05003050000024936-E0L1vs5jvIeA20241122

22-Nov-2024 11:45:48

611

157.2000

XLON

05003050000025061-E0L1vs5jvKCH20241122

22-Nov-2024 11:46:26

2036

157.2000

XLON

07003070000024938-E0L1vs5jvKtu20241122

22-Nov-2024 11:47:42

1612

157.2000

XLON

07003070000025023-E0L1vs5jvM0320241122

22-Nov-2024 11:49:22

1390

157.2000

XLON

07003070000025113-E0L1vs5jvNKQ20241122

22-Nov-2024 11:50:01

1721

157.2000

XLON

07003070000025143-E0L1vs5jvNlB20241122

22-Nov-2024 11:52:29

1103

157.2000

XLON

05003050000025443-E0L1vs5jvQ4d20241122

22-Nov-2024 11:53:50

1725

157.4000

XLON

07003070000025407-E0L1vs5jvR9Q20241122

22-Nov-2024 11:55:01

1049

157.4000

XLON

05003050000025749-E0L1vs5jvSMW20241122

22-Nov-2024 11:56:41

1413

157.4000

XLON

07003070000025663-E0L1vs5jvTVI20241122

22-Nov-2024 11:58:21

1158

157.4000

XLON

07003070000025749-E0L1vs5jvUTp20241122

22-Nov-2024 12:01:29

1103

157.4000

XLON

05003050000026184-E0L1vs5jvXcL20241122

22-Nov-2024 12:02:23

30

157.6000

XLON

05003050000026328-E0L1vs5jvZc320241122

22-Nov-2024 12:02:23

1286

157.6000

XLON

05003050000026328-E0L1vs5jvZc120241122

22-Nov-2024 12:08:29

1152

157.8000

XLON

07003070000026625-E0L1vs5jvhRH20241122

22-Nov-2024 12:08:29

1103

157.8000

XLON

07003070000026625-E0L1vs5jvhRF20241122

22-Nov-2024 12:14:29

1095

157.8000

XLON

07003070000026882-E0L1vs5jvm4X20241122

22-Nov-2024 12:14:29

859

157.8000

XLON

07003070000026882-E0L1vs5jvm4V20241122

22-Nov-2024 12:17:30

363

157.8000

XLON

07003070000027273-E0L1vs5jvoxf20241122

22-Nov-2024 12:17:30

19

157.8000

XLON

07003070000027273-E0L1vs5jvoxi20241122

22-Nov-2024 12:20:29

1184

157.8000

XLON

07003070000027273-E0L1vs5jvr8u20241122

22-Nov-2024 12:28:31

255

158.1000

XLON

07003070000028260-E0L1vs5jvyXP20241122

22-Nov-2024 12:28:31

1565

158.1000

XLON

07003070000028260-E0L1vs5jvyXR20241122

22-Nov-2024 12:28:32

1804

158.1000

XLON

05003050000028420-E0L1vs5jvyXv20241122

22-Nov-2024 12:28:33

388

158.1000

XLON

07003070000028264-E0L1vs5jvyYS20241122

22-Nov-2024 12:28:33

540

158.1000

XLON

07003070000028264-E0L1vs5jvyYW20241122

22-Nov-2024 12:28:33

355

158.1000

XLON

07003070000028264-E0L1vs5jvyYU20241122

22-Nov-2024 12:28:35

1654

158.0000

XLON

05003050000028424-E0L1vs5jvyZZ20241122

22-Nov-2024 12:28:35

396

158.0000

XLON

07003070000028267-E0L1vs5jvyZz20241122

22-Nov-2024 12:28:35

195

158.0000

XLON

07003070000028267-E0L1vs5jvyZx20241122

22-Nov-2024 12:28:35

31

158.0000

XLON

07003070000028267-E0L1vs5jvya120241122

22-Nov-2024 12:31:29

982

158.0000

XLON

07003070000028267-E0L1vs5jw1XQ20241122

22-Nov-2024 12:32:29

351

158.0000

XLON

07003070000028267-E0L1vs5jw2IK20241122

22-Nov-2024 12:32:29

196

158.0000

XLON

07003070000028537-E0L1vs5jw2IU20241122

22-Nov-2024 12:33:52

1204

158.0000

XLON

07003070000028537-E0L1vs5jw3Pd20241122

22-Nov-2024 12:33:54

415

158.0000

XLON

05003050000028899-E0L1vs5jw3Sy20241122

22-Nov-2024 12:33:54

22

158.0000

XLON

05003050000028899-E0L1vs5jw3T120241122

22-Nov-2024 12:34:08

1377

158.0000

XLON

05003050000028899-E0L1vs5jw42M20241122

22-Nov-2024 12:35:08

1515

158.0000

XLON

05003050000029044-E0L1vs5jw4wA20241122

22-Nov-2024 12:35:47

1972

158.0000

XLON

05003050000029113-E0L1vs5jw5dA20241122

22-Nov-2024 12:36:41

1901

158.0000

XLON

05003050000029214-E0L1vs5jw6Nw20241122

22-Nov-2024 12:36:42

947

157.9000

XLON

07003070000027676-E0L1vs5jw6OQ20241122

22-Nov-2024 12:36:42

1160

157.9000

XLON

07003070000027676-E0L1vs5jw6OS20241122

22-Nov-2024 12:38:21

417

157.9000

XLON

05003050000029328-E0L1vs5jw7Ya20241122

22-Nov-2024 12:38:21

374

157.9000

XLON

05003050000029328-E0L1vs5jw7Yc20241122

22-Nov-2024 12:38:21

544

157.9000

XLON

05003050000029328-E0L1vs5jw7Ye20241122

22-Nov-2024 12:41:29

1103

157.9000

XLON

07003070000029348-E0L1vs5jw9i320241122

22-Nov-2024 12:42:29

754

157.9000

XLON

07003070000029393-E0L1vs5jwAPF20241122

22-Nov-2024 12:42:29

195

157.9000

XLON

07003070000029348-E0L1vs5jwAP620241122

22-Nov-2024 12:43:33

1

157.8000

XLON

07003070000029280-E0L1vs5jwBAb20241122

22-Nov-2024 12:46:29

1160

158.0000

XLON

05003050000029875-E0L1vs5jwEZ720241122

22-Nov-2024 12:53:29

583

158.0000

XLON

05003050000029875-E0L1vs5jwKDH20241122

22-Nov-2024 12:58:58

808

158.0000

XLON

05003050000030006-E0L1vs5jwP2B20241122

22-Nov-2024 12:58:58

378

158.0000

XLON

05003050000030508-E0L1vs5jwP2H20241122

22-Nov-2024 12:58:58

374

158.0000

XLON

05003050000030508-E0L1vs5jwP2F20241122

22-Nov-2024 12:58:58

570

158.0000

XLON

07003070000030143-E0L1vs5jwP2D20241122

22-Nov-2024 12:58:58

1224

158.0000

XLON

07003070000029809-E0L1vs5jwP2920241122

22-Nov-2024 12:58:58

2000

158.0000

XLON

05003050000030782-E0L1vs5jwP2p20241122

22-Nov-2024 12:58:58

613

158.0000

XLON

05003050000030782-E0L1vs5jwP2r20241122

22-Nov-2024 13:18:25

2142

157.9000

XLON

05003050000030924-E0L1vs5jwixu20241122

22-Nov-2024 13:18:25

693

157.9000

XLON

07003070000031387-E0L1vs5jwixw20241122

22-Nov-2024 13:20:29

697

157.9000

XLON

05003050000032339-E0L1vs5jwlBi20241122

22-Nov-2024 13:20:29

620

157.9000

XLON

05003050000032476-E0L1vs5jwlBq20241122

22-Nov-2024 13:20:29

575

157.9000

XLON

05003050000032342-E0L1vs5jwlBk20241122

22-Nov-2024 13:20:29

1159

157.9000

XLON

05003050000032339-E0L1vs5jwlBc20241122

22-Nov-2024 13:20:29

1128

157.9000

XLON

05003050000032505-E0L1vs5jwlD420241122

22-Nov-2024 13:20:29

1073

157.9000

XLON

05003050000032505-E0L1vs5jwlD620241122

22-Nov-2024 13:20:30

2600

157.9000

XLON

07003070000032294-E0L1vs5jwlGo20241122

22-Nov-2024 13:21:24

1122

158.1000

XLON

07003070000032390-E0L1vs5jwmDV20241122

22-Nov-2024 13:21:24

690

158.1000

XLON

07003070000032390-E0L1vs5jwmDN20241122

22-Nov-2024 13:21:24

389

158.1000

XLON

07003070000032390-E0L1vs5jwmDP20241122

22-Nov-2024 13:21:24

919

158.1000

XLON

07003070000032390-E0L1vs5jwmDT20241122

22-Nov-2024 13:21:24

365

158.1000

XLON

07003070000032390-E0L1vs5jwmDR20241122

22-Nov-2024 13:21:24

1900

158.1000

XLON

07003070000032390-E0L1vs5jwmDX20241122

22-Nov-2024 13:21:26

813

158.1000

XLON

07003070000032395-E0L1vs5jwmIL20241122

22-Nov-2024 13:21:41

392

158.1000

XLON

07003070000032421-E0L1vs5jwmXR20241122

22-Nov-2024 13:21:41

800

158.1000

XLON

07003070000032421-E0L1vs5jwmXV20241122

22-Nov-2024 13:21:41

344

158.1000

XLON

07003070000032421-E0L1vs5jwmXT20241122

22-Nov-2024 13:25:33

1053

158.1000

XLON

05003050000032782-E0L1vs5jwrLs20241122

22-Nov-2024 13:25:33

980

158.1000

XLON

05003050000032782-E0L1vs5jwrM220241122

22-Nov-2024 13:27:30

449

158.1000

XLON

07003070000032944-E0L1vs5jwtHc20241122

22-Nov-2024 13:27:30

667

158.1000

XLON

07003070000032944-E0L1vs5jwtHY20241122

22-Nov-2024 13:27:30

449

158.1000

XLON

07003070000032944-E0L1vs5jwtHa20241122

22-Nov-2024 13:28:29

1164

158.1000

XLON

05003050000033309-E0L1vs5jwuLk20241122

22-Nov-2024 13:28:29

659

158.1000

XLON

05003050000033309-E0L1vs5jwuLn20241122

22-Nov-2024 13:28:29

466

158.1000

XLON

05003050000033309-E0L1vs5jwuLq20241122

22-Nov-2024 13:31:01

1342

158.1000

XLON

07003070000033317-E0L1vs5jwwsA20241122

22-Nov-2024 13:33:29

1110

158.1000

XLON

07003070000033383-E0L1vs5jwzOb20241122

22-Nov-2024 13:34:05

613

158.2000

XLON

05003050000033861-E0L1vs5jx0GW20241122

22-Nov-2024 13:35:01

1551

158.2000

XLON

05003050000033965-E0L1vs5jx1VE20241122

22-Nov-2024 13:35:07

506

158.1000

XLON

07003070000033383-E0L1vs5jx1kH20241122

22-Nov-2024 13:35:10

1745

158.0000

XLON

07003070000033217-E0L1vs5jx1rU20241122

22-Nov-2024 13:39:21

417

158.1000

XLON

05003050000034392-E0L1vs5jx77A20241122

22-Nov-2024 13:39:21

370

158.1000

XLON

05003050000034392-E0L1vs5jx77C20241122

22-Nov-2024 13:39:21

823

158.1000

XLON

05003050000034392-E0L1vs5jx77E20241122

22-Nov-2024 13:40:01

788

158.1000

XLON

07003070000034270-E0L1vs5jx83T20241122

22-Nov-2024 13:40:01

896

158.1000

XLON

07003070000034270-E0L1vs5jx83R20241122

22-Nov-2024 13:40:37

598

157.9000

XLON

05003050000034135-E0L1vs5jx9HJ20241122

22-Nov-2024 13:40:37

788

157.9000

XLON

05003050000034135-E0L1vs5jx9HL20241122

22-Nov-2024 13:42:41

92

157.9000

XLON

07003070000034573-E0L1vs5jxBcW20241122

22-Nov-2024 13:42:41

884

157.9000

XLON

07003070000034573-E0L1vs5jxBcU20241122

22-Nov-2024 13:44:21

282

157.9000

XLON

07003070000034774-E0L1vs5jxDWu20241122

22-Nov-2024 13:44:21

755

157.9000

XLON

07003070000034774-E0L1vs5jxDWy20241122

22-Nov-2024 13:44:21

415

157.9000

XLON

07003070000034774-E0L1vs5jxDWw20241122

22-Nov-2024 13:45:01

286

157.9000

XLON

07003070000034844-E0L1vs5jxEDF20241122

22-Nov-2024 13:45:01

83

157.9000

XLON

07003070000034844-E0L1vs5jxED920241122

22-Nov-2024 13:45:01

402

157.9000

XLON

07003070000034844-E0L1vs5jxEDD20241122

22-Nov-2024 13:45:01

354

157.9000

XLON

07003070000034844-E0L1vs5jxEDB20241122

22-Nov-2024 14:03:29

338

157.8000

XLON

05003050000035604-E0L1vs5jxaPD20241122

22-Nov-2024 14:03:29

283

157.8000

XLON

05003050000035604-E0L1vs5jxaPF20241122

22-Nov-2024 14:03:29

889

157.8000

XLON

05003050000035604-E0L1vs5jxaPB20241122

22-Nov-2024 14:03:29

2004

157.8000

XLON

05003050000037111-E0L1vs5jxaR320241122

22-Nov-2024 14:06:13

2025

158.1000

XLON

05003050000037332-E0L1vs5jxeJX20241122

22-Nov-2024 14:06:13

2138

158.1000

XLON

07003070000037189-E0L1vs5jxeKS20241122

22-Nov-2024 14:06:14

1700

158.1000

XLON

05003050000037461-E0L1vs5jxeNo20241122

22-Nov-2024 14:06:14

935

158.1000

XLON

05003050000037461-E0L1vs5jxeNq20241122

22-Nov-2024 14:06:25

818

158.1000

XLON

05003050000037463-E0L1vs5jxeZ520241122

22-Nov-2024 14:06:25

1764

158.1000

XLON

05003050000037463-E0L1vs5jxeZ720241122

22-Nov-2024 14:06:41

2848

158.1000

XLON

05003050000037514-E0L1vs5jxemN20241122

22-Nov-2024 14:08:21

568

158.0000

XLON

07003070000037004-E0L1vs5jxgpv20241122

22-Nov-2024 14:08:21

568

158.0000

XLON

07003070000037004-E0L1vs5jxgpt20241122

22-Nov-2024 14:08:21

1126

158.0000

XLON

07003070000037004-E0L1vs5jxgpp20241122

22-Nov-2024 14:08:21

2013

158.1000

XLON

05003050000037710-E0L1vs5jxgpf20241122

22-Nov-2024 14:10:01

404

158.0000

XLON

05003050000037898-E0L1vs5jxiur20241122

22-Nov-2024 14:10:01

351

158.0000

XLON

05003050000037898-E0L1vs5jxiut20241122

22-Nov-2024 14:10:01

573

158.0000

XLON

05003050000037898-E0L1vs5jxiuv20241122

22-Nov-2024 14:10:37

435

157.8000

XLON

07003070000037617-E0L1vs5jxjmk20241122

22-Nov-2024 14:16:40

1948

158.0000

XLON

07003070000038271-E0L1vs5jxqP820241122

22-Nov-2024 14:16:41

2657

157.9000

XLON

05003050000038588-E0L1vs5jxqQd20241122

22-Nov-2024 14:18:21

2213

157.9000

XLON

07003070000038462-E0L1vs5jxseE20241122

22-Nov-2024 14:19:01

1768

157.8000

XLON

07003070000037777-E0L1vs5jxtf220241122

22-Nov-2024 14:21:02

449

157.8000

XLON

07003070000038838-E0L1vs5jxwLq20241122

22-Nov-2024 14:23:38

274

157.8000

XLON

07003070000038838-E0L1vs5jy0Ad20241122

22-Nov-2024 14:23:38

274

157.8000

XLON

07003070000038838-E0L1vs5jy0Ab20241122

22-Nov-2024 14:23:38

1015

157.8000

XLON

07003070000038838-E0L1vs5jy0Af20241122

22-Nov-2024 14:25:01

845

157.8000

XLON

07003070000039288-E0L1vs5jy2hT20241122

22-Nov-2024 14:25:01

903

157.8000

XLON

07003070000039288-E0L1vs5jy2hV20241122

22-Nov-2024 14:25:01

463

157.8000

XLON

07003070000039288-E0L1vs5jy2hX20241122

22-Nov-2024 14:25:11

1659

157.7000

XLON

07003070000038727-E0L1vs5jy2ty20241122

22-Nov-2024 14:26:25

608

157.5000

XLON

07003070000038389-E0L1vs5jy4yz20241122

22-Nov-2024 14:26:25

569

157.5000

XLON

05003050000038789-E0L1vs5jy4z120241122

22-Nov-2024 14:30:19

771

157.9000

XLON

05003050000040354-E0L1vs5jyDqg20241122

22-Nov-2024 14:30:30

1885

157.9000

XLON

05003050000040401-E0L1vs5jyEiN20241122

22-Nov-2024 14:30:56

1733

157.9000

XLON

07003070000040137-E0L1vs5jyG6320241122

22-Nov-2024 14:31:29

1655

157.8000

XLON

05003050000040226-E0L1vs5jyIN420241122

22-Nov-2024 14:31:29

234

157.8000

XLON

05003050000040226-E0L1vs5jyIN720241122

22-Nov-2024 14:31:41

2110

157.8000

XLON

07003070000040283-E0L1vs5jyIwI20241122

22-Nov-2024 14:32:32

1403

157.9000

XLON

07003070000040476-E0L1vs5jyMMK20241122

22-Nov-2024 14:35:00

2160

157.9000

XLON

05003050000040955-E0L1vs5jyTz120241122

22-Nov-2024 14:35:01

2196

157.8000

XLON

05003050000040817-E0L1vs5jyU0b20241122

22-Nov-2024 14:45:00

12

158.3000

XLON

05003050000043363-E0L1vs5jywYA20241122

22-Nov-2024 14:45:01

2880

158.3000

XLON

07003070000043030-E0L1vs5jywnD20241122

22-Nov-2024 14:45:03

2496

158.3000

XLON

05003050000043383-E0L1vs5jywvS20241122

22-Nov-2024 14:45:03

370

158.3000

XLON

05003050000043395-E0L1vs5jyx0y20241122

22-Nov-2024 14:45:03

394

158.3000

XLON

05003050000043395-E0L1vs5jyx1020241122

22-Nov-2024 14:45:03

2200

158.3000

XLON

05003050000043395-E0L1vs5jyx0w20241122

22-Nov-2024 14:45:05

1775

158.3000

XLON

05003050000043402-E0L1vs5jyxBD20241122

22-Nov-2024 14:45:05

1105

158.3000

XLON

05003050000043402-E0L1vs5jyxBB20241122

22-Nov-2024 14:45:41

820

158.4000

XLON

07003070000043190-E0L1vs5jyzX920241122

22-Nov-2024 14:45:57

2889

158.4000

XLON

07003070000043197-E0L1vs5jz0L220241122

22-Nov-2024 14:45:57

2496

158.3000

XLON

05003050000043406-E0L1vs5jz0LV20241122

22-Nov-2024 14:46:29

2187

158.3000

XLON

05003050000043593-E0L1vs5jz2aE20241122

22-Nov-2024 14:46:29

929

158.3000

XLON

07003070000043241-E0L1vs5jz2aC20241122

22-Nov-2024 14:46:29

3837

158.3000

XLON

07003070000043353-E0L1vs5jz2aG20241122

22-Nov-2024 14:46:29

1655

158.3000

XLON

07003070000043241-E0L1vs5jz2a420241122

22-Nov-2024 14:47:29

689

158.3000

XLON

07003070000043407-E0L1vs5jz4nF20241122

22-Nov-2024 14:47:29

689

158.3000

XLON

07003070000043407-E0L1vs5jz4nD20241122

22-Nov-2024 14:47:29

854

158.3000

XLON

07003070000043407-E0L1vs5jz4nB20241122

22-Nov-2024 14:49:29

1378

158.3000

XLON

07003070000043914-E0L1vs5jzASv20241122

22-Nov-2024 14:49:29

3000

158.3000

XLON

05003050000044120-E0L1vs5jzASj20241122

22-Nov-2024 14:49:29

87

158.3000

XLON

05003050000044120-E0L1vs5jzASl20241122

22-Nov-2024 14:50:01

1226

158.2000

XLON

07003070000044049-E0L1vs5jzBZW20241122

22-Nov-2024 14:51:02

342

158.2000

XLON

07003070000044295-E0L1vs5jzFCx20241122

22-Nov-2024 14:51:41

2214

158.2000

XLON

05003050000044824-E0L1vs5jzHty20241122

22-Nov-2024 14:51:54

642

158.1000

XLON

05003050000042335-E0L1vs5jzIXN20241122

22-Nov-2024 14:51:54

786

158.1000

XLON

05003050000042335-E0L1vs5jzIXL20241122

22-Nov-2024 14:51:54

642

158.1000

XLON

05003050000042335-E0L1vs5jzIXP20241122

22-Nov-2024 14:57:04

2031

158.3000

XLON

07003070000045390-E0L1vs5jzXTs20241122

22-Nov-2024 14:57:04

609

158.3000

XLON

07003070000045390-E0L1vs5jzXTq20241122

22-Nov-2024 14:57:47

2919

158.3000

XLON

07003070000045788-E0L1vs5jzYrE20241122

22-Nov-2024 14:59:58

2361

158.2000

XLON

07003070000046042-E0L1vs5jzd8l20241122

22-Nov-2024 15:00:45

11

158.2000

XLON

07003070000046351-E0L1vs5jzf6k20241122

22-Nov-2024 15:01:29

1105

158.3000

XLON

07003070000046442-E0L1vs5jzhCZ20241122

22-Nov-2024 15:01:29

1039

158.3000

XLON

07003070000046442-E0L1vs5jzhCb20241122

22-Nov-2024 15:01:41

1394

158.3000

XLON

05003050000046863-E0L1vs5jzhqp20241122

22-Nov-2024 15:01:44

970

158.3000

XLON

05003050000046863-E0L1vs5jzi2J20241122

22-Nov-2024 15:03:29

1178

158.4000

XLON

05003050000047233-E0L1vs5jzoCk20241122

22-Nov-2024 15:03:29

705

158.4000

XLON

05003050000047233-E0L1vs5jzoCm20241122

22-Nov-2024 15:03:29

562

158.4000

XLON

05003050000047233-E0L1vs5jzoCi20241122

22-Nov-2024 15:03:29

553

158.4000

XLON

07003070000046890-E0L1vs5jzoCg20241122

22-Nov-2024 15:04:13

692

158.3000

XLON

07003070000046826-E0L1vs5jzraP20241122

22-Nov-2024 15:04:13

2574

158.2000

XLON

07003070000046355-E0L1vs5jzray20241122

22-Nov-2024 15:05:08

905

158.2000

XLON

07003070000047413-E0L1vs5jzudS20241122

22-Nov-2024 15:05:08

1067

158.2000

XLON

07003070000047413-E0L1vs5jzudQ20241122

22-Nov-2024 15:06:41

606

158.2000

XLON

07003070000047711-E0L1vs5jzyhi20241122

22-Nov-2024 15:07:41

3067

158.2000

XLON

07003070000047882-E0L1vs5k00oi20241122

22-Nov-2024 15:08:21

1036

158.2000

XLON

07003070000048087-E0L1vs5k02PI20241122

22-Nov-2024 15:08:21

805

158.2000

XLON

07003070000048087-E0L1vs5k02PO20241122

22-Nov-2024 15:08:21

1453

158.2000

XLON

07003070000048087-E0L1vs5k02PM20241122

22-Nov-2024 15:10:01

11

158.2000

XLON

07003070000048389-E0L1vs5k06mC20241122

22-Nov-2024 15:10:01

396

158.2000

XLON

07003070000048389-E0L1vs5k06mE20241122

22-Nov-2024 15:10:01

1600

158.2000

XLON

07003070000048389-E0L1vs5k06mI20241122

22-Nov-2024 15:10:01

355

158.2000

XLON

07003070000048389-E0L1vs5k06mG20241122

22-Nov-2024 15:11:41

1500

158.2000

XLON

07003070000048780-E0L1vs5k0BtC20241122

22-Nov-2024 15:11:41

379

158.2000

XLON

07003070000048780-E0L1vs5k0BtA20241122

22-Nov-2024 15:11:41

363

158.2000

XLON

07003070000048780-E0L1vs5k0Bt820241122

22-Nov-2024 15:22:29

1082

158.0000

XLON

05003050000049408-E0L1vs5k0YjI20241122

22-Nov-2024 15:22:29

2451

158.0000

XLON

05003050000047700-E0L1vs5k0Yj720241122

22-Nov-2024 15:22:29

1933

158.0000

XLON

05003050000049408-E0L1vs5k0YjK20241122

22-Nov-2024 15:22:29

413

158.0000

XLON

07003070000050876-E0L1vs5k0Ykh20241122

22-Nov-2024 15:22:29

24

158.0000

XLON

07003070000050876-E0L1vs5k0Ykl20241122

22-Nov-2024 15:22:29

377

158.0000

XLON

07003070000050876-E0L1vs5k0Ykj20241122

22-Nov-2024 15:22:30

1726

158.0000

XLON

05003050000051074-E0L1vs5k0Ynj20241122

22-Nov-2024 15:22:31

766

158.0000

XLON

05003050000051074-E0L1vs5k0Yp620241122

22-Nov-2024 15:22:32

398

158.0000

XLON

05003050000051074-E0L1vs5k0Yum20241122

22-Nov-2024 15:22:32

811

158.0000

XLON

05003050000051077-E0L1vs5k0Yuo20241122

22-Nov-2024 15:22:33

426

158.0000

XLON

07003070000050889-E0L1vs5k0Yvf20241122

22-Nov-2024 15:22:33

1055

158.0000

XLON

05003050000051077-E0L1vs5k0Yvd20241122

22-Nov-2024 15:22:35

1199

158.0000

XLON

07003070000050889-E0L1vs5k0Ywj20241122

22-Nov-2024 15:22:35

381

158.0000

XLON

05003050000051083-E0L1vs5k0Ywl20241122

22-Nov-2024 15:22:36

577

158.0000

XLON

05003050000051083-E0L1vs5k0Yy920241122

22-Nov-2024 15:22:42

13

158.0000

XLON

05003050000051083-E0L1vs5k0ZDj20241122

22-Nov-2024 15:22:42

239

158.0000

XLON

05003050000051083-E0L1vs5k0ZDh20241122

22-Nov-2024 15:22:47

1061

157.9000

XLON

07003070000050881-E0L1vs5k0ZOB20241122

22-Nov-2024 15:22:47

715

157.9000

XLON

07003070000050881-E0L1vs5k0ZOF20241122

22-Nov-2024 15:25:54

603

158.2000

XLON

07003070000051509-E0L1vs5k0g1j20241122

22-Nov-2024 15:25:54

2226

158.2000

XLON

05003050000051691-E0L1vs5k0g1f20241122

22-Nov-2024 15:25:54

7

158.2000

XLON

05003050000051691-E0L1vs5k0g1d20241122

22-Nov-2024 15:25:54

49

158.2000

XLON

05003050000051691-E0L1vs5k0g1a20241122

22-Nov-2024 15:26:26

3000

158.1000

XLON

07003070000051493-E0L1vs5k0hBD20241122

22-Nov-2024 15:26:26

638

158.1000

XLON

07003070000051493-E0L1vs5k0hBF20241122

22-Nov-2024 15:27:41

2495

158.1000

XLON

07003070000051819-E0L1vs5k0jmC20241122

22-Nov-2024 15:27:42

2476

158.0000

XLON

05003050000051692-E0L1vs5k0jnm20241122

22-Nov-2024 15:28:21

1633

158.0000

XLON

05003050000052129-E0L1vs5k0lDq20241122

22-Nov-2024 15:31:14

2412

158.0000

XLON

07003070000052599-E0L1vs5k0uWq20241122

22-Nov-2024 15:31:41

1097

158.0000

XLON

07003070000052703-E0L1vs5k0vV920241122

22-Nov-2024 15:33:32

2701

158.1000

XLON

05003050000053119-E0L1vs5k0yyU20241122

22-Nov-2024 15:38:34

875

158.2000

XLON

07003070000053840-E0L1vs5k1AZp20241122

22-Nov-2024 15:38:34

2294

158.2000

XLON

07003070000053840-E0L1vs5k1AZn20241122

22-Nov-2024 15:38:34

1619

158.2000

XLON

05003050000054047-E0L1vs5k1Aax20241122

22-Nov-2024 15:38:34

1045

158.2000

XLON

05003050000054047-E0L1vs5k1Aaz20241122

22-Nov-2024 15:39:28

2486

158.1000

XLON

05003050000053416-E0L1vs5k1CCa20241122

22-Nov-2024 15:40:47

454

158.1000

XLON

05003050000054352-E0L1vs5k1Exl20241122

22-Nov-2024 15:40:47

3000

158.1000

XLON

05003050000054352-E0L1vs5k1Exj20241122

22-Nov-2024 15:40:47

767

158.1000

XLON

05003050000054352-E0L1vs5k1Exh20241122

22-Nov-2024 15:41:41

2600

158.1000

XLON

07003070000054398-E0L1vs5k1GvL20241122

22-Nov-2024 15:42:46

61

158.0000

XLON

07003070000054125-E0L1vs5k1JDr20241122

22-Nov-2024 15:42:46

1345

158.0000

XLON

07003070000054125-E0L1vs5k1JDp20241122

22-Nov-2024 15:45:54

1920

158.0000

XLON

07003070000054835-E0L1vs5k1PJ620241122

22-Nov-2024 15:46:58

3000

158.0000

XLON

05003050000055436-E0L1vs5k1R1R20241122

22-Nov-2024 15:46:58

227

158.0000

XLON

05003050000055436-E0L1vs5k1R1T20241122

22-Nov-2024 15:50:01

2352

158.0000

XLON

07003070000055597-E0L1vs5k1Wdz20241122

22-Nov-2024 15:50:01

1007

158.0000

XLON

07003070000055597-E0L1vs5k1Wdx20241122

22-Nov-2024 15:52:52

434

158.0000

XLON

07003070000056122-E0L1vs5k1dSL20241122

22-Nov-2024 15:52:52

551

158.0000

XLON

07003070000056160-E0L1vs5k1dSN20241122

22-Nov-2024 15:52:52

1748

158.0000

XLON

07003070000056122-E0L1vs5k1dSI20241122

22-Nov-2024 15:53:04

774

158.0000

XLON

07003070000056430-E0L1vs5k1dlH20241122

22-Nov-2024 15:55:54

2502

158.0000

XLON

07003070000056430-E0L1vs5k1j5Q20241122

22-Nov-2024 15:55:54

2121

158.0000

XLON

07003070000057009-E0L1vs5k1j5o20241122

22-Nov-2024 15:55:54

1737

158.0000

XLON

07003070000057009-E0L1vs5k1j5q20241122

22-Nov-2024 15:56:36

540

157.9000

XLON

05003050000054892-E0L1vs5k1k3020241122

22-Nov-2024 15:56:40

822

157.9000

XLON

05003050000054892-E0L1vs5k1kC420241122

22-Nov-2024 15:56:40

696

157.9000

XLON

07003070000055855-E0L1vs5k1kCA20241122

22-Nov-2024 15:56:40

624

157.9000

XLON

07003070000056519-E0L1vs5k1kCC20241122

22-Nov-2024 16:00:01

1786

158.1000

XLON

07003070000057874-E0L1vs5k1qlG20241122

22-Nov-2024 16:00:01

10

158.1000

XLON

05003050000058041-E0L1vs5k1qby20241122

22-Nov-2024 16:00:03

908

158.1000

XLON

07003070000057883-E0L1vs5k1qv020241122

22-Nov-2024 16:00:03

1695

158.1000

XLON

07003070000057883-E0L1vs5k1qv220241122

22-Nov-2024 16:01:16

117

158.1000

XLON

05003050000058442-E0L1vs5k1u6320241122

22-Nov-2024 16:01:16

2463

158.1000

XLON

05003050000058442-E0L1vs5k1u6720241122

22-Nov-2024 16:01:41

1800

158.1000

XLON

07003070000058406-E0L1vs5k1vHj20241122

22-Nov-2024 16:01:41

373

158.1000

XLON

07003070000058406-E0L1vs5k1vHl20241122

22-Nov-2024 16:01:41

416

158.1000

XLON

07003070000058406-E0L1vs5k1vHn20241122

22-Nov-2024 16:01:41

846

158.1000

XLON

07003070000058406-E0L1vs5k1vHp20241122

22-Nov-2024 16:03:21

2033

158.1000

XLON

07003070000058724-E0L1vs5k1ykr20241122

22-Nov-2024 16:03:21

31

158.1000

XLON

07003070000058724-E0L1vs5k1ykp20241122

22-Nov-2024 16:03:21

1054

158.1000

XLON

07003070000058724-E0L1vs5k1ykn20241122

22-Nov-2024 16:03:39

2758

157.9000

XLON

05003050000057626-E0L1vs5k1zCg20241122

22-Nov-2024 16:06:20

2067

157.9000

XLON

07003070000059075-E0L1vs5k23nT20241122

22-Nov-2024 16:09:45

3548

157.9000

XLON

07003070000059547-E0L1vs5k29mW20241122

22-Nov-2024 16:10:16

29

157.9000

XLON

05003050000060488-E0L1vs5k2B8620241122

22-Nov-2024 16:10:16

1359

157.9000

XLON

05003050000060488-E0L1vs5k2B8420241122

22-Nov-2024 16:10:16

940

157.9000

XLON

05003050000060488-E0L1vs5k2B8820241122

22-Nov-2024 16:11:21

1352

157.9000

XLON

07003070000060672-E0L1vs5k2Dhb20241122

22-Nov-2024 16:11:21

370

157.9000

XLON

07003070000060672-E0L1vs5k2DhX20241122

22-Nov-2024 16:11:21

387

157.9000

XLON

07003070000060672-E0L1vs5k2DhZ20241122

22-Nov-2024 16:11:41

368

157.9000

XLON

05003050000060854-E0L1vs5k2E2j20241122

22-Nov-2024 16:11:41

347

157.9000

XLON

05003050000060854-E0L1vs5k2E2l20241122

22-Nov-2024 16:11:41

99

157.9000

XLON

05003050000060854-E0L1vs5k2E2n20241122

22-Nov-2024 16:12:05

2274

157.8000

XLON

05003050000059224-E0L1vs5k2EmL20241122

22-Nov-2024 16:12:35

652

157.7000

XLON

05003050000060933-E0L1vs5k2G7H20241122

22-Nov-2024 16:13:05

711

157.6000

XLON

07003070000059924-E0L1vs5k2GtN20241122

22-Nov-2024 16:13:05

761

157.6000

XLON

07003070000059955-E0L1vs5k2GtP20241122

22-Nov-2024 16:13:05

596

157.6000

XLON

05003050000060100-E0L1vs5k2GtR20241122

22-Nov-2024 16:14:56

1742

157.5000

XLON

05003050000061281-E0L1vs5k2K6720241122

22-Nov-2024 16:14:56

3190

157.5000

XLON

07003070000061150-E0L1vs5k2K6120241122

22-Nov-2024 16:15:01

3276

157.5000

XLON

05003050000061797-E0L1vs5k2KNU20241122

22-Nov-2024 16:17:42

1770

157.6000

XLON

05003050000062485-E0L1vs5k2PO020241122

22-Nov-2024 16:18:48

452

157.7000

XLON

05003050000062672-E0L1vs5k2Rai20241122

22-Nov-2024 16:18:48

1726

157.7000

XLON

05003050000062672-E0L1vs5k2Rag20241122

22-Nov-2024 16:18:48

1100

157.7000

XLON

05003050000062672-E0L1vs5k2Rac20241122

22-Nov-2024 16:20:01

219

157.7000

XLON

07003070000062947-E0L1vs5k2UHC20241122

22-Nov-2024 16:20:01

2109

157.7000

XLON

07003070000062947-E0L1vs5k2UHA20241122

22-Nov-2024 16:20:01

378

157.7000

XLON

07003070000062947-E0L1vs5k2UH820241122

22-Nov-2024 16:20:01

434

157.7000

XLON

07003070000062947-E0L1vs5k2UH420241122

22-Nov-2024 16:20:01

388

157.7000

XLON

07003070000062947-E0L1vs5k2UH620241122

22-Nov-2024 16:21:41

2370

157.7000

XLON

07003070000063521-E0L1vs5k2YG820241122

22-Nov-2024 16:21:41

1468

157.7000

XLON

07003070000063521-E0L1vs5k2YG620241122

22-Nov-2024 16:23:40

2330

157.8000

XLON

05003050000064088-E0L1vs5k2cl920241122

22-Nov-2024 16:24:33

397

157.8000

XLON

05003050000064321-E0L1vs5k2eEL20241122

22-Nov-2024 16:24:33

357

157.8000

XLON

05003050000064321-E0L1vs5k2eEJ20241122

22-Nov-2024 16:24:33

259

157.8000

XLON

05003050000064321-E0L1vs5k2eEH20241122

22-Nov-2024 16:24:33

1257

157.8000

XLON

05003050000064321-E0L1vs5k2eEN20241122

22-Nov-2024 16:25:21

1980

157.8000

XLON

05003050000064595-E0L1vs5k2fkh20241122

22-Nov-2024 16:25:21

1026

157.8000

XLON

05003050000064595-E0L1vs5k2fkj20241122

22-Nov-2024 16:25:21

92

157.8000

XLON

05003050000064595-E0L1vs5k2fkl20241122

22-Nov-2024 16:26:23

361

157.8000

XLON

05003050000064860-E0L1vs5k2iCn20241122

22-Nov-2024 16:26:23

70

157.8000

XLON

05003050000064860-E0L1vs5k2iCl20241122

22-Nov-2024 16:26:23

1637

157.8000

XLON

05003050000064860-E0L1vs5k2iCr20241122

22-Nov-2024 16:26:23

390

157.8000

XLON

05003050000064860-E0L1vs5k2iCp20241122

22-Nov-2024 16:26:37

2676

157.7000

XLON

07003070000064824-E0L1vs5k2ipV20241122

22-Nov-2024 16:28:10

3678

157.7000

XLON

07003070000064912-E0L1vs5k2m9n20241122

22-Nov-2024 16:29:41

2069

157.9000

XLON

07003070000065907-E0L1vs5k2pj620241122

22-Nov-2024 16:29:41

975

157.9000

XLON

07003070000065907-E0L1vs5k2pjA20241122

22-Nov-2024 16:29:41

379

157.9000

XLON

07003070000065907-E0L1vs5k2pj820241122

22-Nov-2024 16:29:41

235

157.9000

XLON

07003070000065907-E0L1vs5k2pjC20241122

22-Nov-2024 16:29:56

4159

158.0000

XLON

07003070000066041-E0L1vs5k2rCl20241122

 

Ends

For further information please contact:

Paul Checketts, Group Head of Investor Relations, tel: +44 (0) 7718 195 074 or email: paul.checketts@serco.com

Scot Marchbank, Group Communications and Marketing Director, tel: +44 (0) 7958 675 706  or email: scot.marchbank@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 than 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

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSBTBRTMTBTBRI
Serco (LSE:SRP)
Historical Stock Chart
From Oct 2024 to Nov 2024 Click Here for more Serco Charts.
Serco (LSE:SRP)
Historical Stock Chart
From Nov 2023 to Nov 2024 Click Here for more Serco Charts.