24th December 2024
SThree plc
("SThree" or the "Company")
Transaction in Own Shares
The Company announces today that, in accordance with the terms of its share buyback programme (the "Buyback Programme") announced on 19th December 2024, it has purchased the following number of its ordinary shares of
Ordinary Shares
|
Date of purchase: |
23rd December 2024 |
|
Number of ordinary shares purchased: |
37,907 |
|
Lowest price per share (pence): |
269.00 |
|
Highest price per share (pence): |
277.00 |
|
Weighted average price per day (pence): |
275.4666 |
The Company intends to cancel the purchased shares.
The table below contains detailed information about the purchases made as part of the buyback programme.
Aggregate information:
|
Venue |
Volume-weighted average price (p) |
Aggregated volume |
Lowest price per share (p) |
Highest price per share (p) |
|
XLON |
275.4666 |
37,907 |
269.00 |
277.00 |
Schedule of Purchases - Individual Transactions
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it forms part of
|
Date and time of each trade |
Number of shares purchased |
Price (pence per share) |
Trading Venue |
Transaction Reference Number |
|
23 December 2024 08:04:54 |
100 |
270.00 |
XLON |
00317285667TRLO1 |
|
23 December 2024 08:04:54 |
197 |
270.00 |
XLON |
00317285668TRLO1 |
|
23 December 2024 08:04:54 |
323 |
270.00 |
XLON |
00317285669TRLO1 |
|
23 December 2024 08:04:54 |
324 |
269.00 |
XLON |
00317285670TRLO1 |
|
23 December 2024 08:04:54 |
323 |
269.00 |
XLON |
00317285671TRLO1 |
|
23 December 2024 08:10:00 |
320 |
269.50 |
XLON |
00317286856TRLO1 |
|
23 December 2024 08:10:34 |
261 |
269.00 |
XLON |
00317286982TRLO1 |
|
23 December 2024 08:10:34 |
42 |
269.00 |
XLON |
00317286983TRLO1 |
|
23 December 2024 08:22:01 |
199 |
270.00 |
XLON |
00317289954TRLO1 |
|
23 December 2024 08:22:04 |
200 |
270.00 |
XLON |
00317289971TRLO1 |
|
23 December 2024 08:22:17 |
46 |
271.00 |
XLON |
00317290017TRLO1 |
|
23 December 2024 08:22:17 |
257 |
271.00 |
XLON |
00317290018TRLO1 |
|
23 December 2024 08:28:20 |
270 |
271.00 |
XLON |
00317291077TRLO1 |
|
23 December 2024 08:28:20 |
32 |
271.00 |
XLON |
00317291078TRLO1 |
|
23 December 2024 08:28:28 |
125 |
271.00 |
XLON |
00317291103TRLO1 |
|
23 December 2024 08:28:28 |
178 |
271.00 |
XLON |
00317291104TRLO1 |
|
23 December 2024 08:28:28 |
371 |
271.00 |
XLON |
00317291105TRLO1 |
|
23 December 2024 08:34:50 |
291 |
271.50 |
XLON |
00317292585TRLO1 |
|
23 December 2024 08:34:50 |
61 |
271.50 |
XLON |
00317292586TRLO1 |
|
23 December 2024 08:42:20 |
318 |
271.00 |
XLON |
00317293979TRLO1 |
|
23 December 2024 08:55:49 |
167 |
275.00 |
XLON |
00317296364TRLO1 |
|
23 December 2024 08:55:49 |
91 |
275.00 |
XLON |
00317296365TRLO1 |
|
23 December 2024 08:55:50 |
100 |
275.00 |
XLON |
00317296367TRLO1 |
|
23 December 2024 08:55:51 |
319 |
275.00 |
XLON |
00317296373TRLO1 |
|
23 December 2024 08:56:02 |
290 |
274.50 |
XLON |
00317296395TRLO1 |
|
23 December 2024 08:56:02 |
29 |
274.50 |
XLON |
00317296396TRLO1 |
|
23 December 2024 08:56:02 |
274 |
274.50 |
XLON |
00317296400TRLO1 |
|
23 December 2024 08:56:02 |
59 |
274.50 |
XLON |
00317296401TRLO1 |
|
23 December 2024 08:56:02 |
59 |
274.50 |
XLON |
00317296402TRLO1 |
|
23 December 2024 08:56:03 |
307 |
274.00 |
XLON |
00317296405TRLO1 |
|
23 December 2024 08:56:04 |
100 |
274.00 |
XLON |
00317296407TRLO1 |
|
23 December 2024 08:59:27 |
313 |
274.00 |
XLON |
00317297302TRLO1 |
|
23 December 2024 08:59:27 |
327 |
273.50 |
XLON |
00317297303TRLO1 |
|
23 December 2024 09:03:02 |
321 |
274.00 |
XLON |
00317297782TRLO1 |
|
23 December 2024 09:03:02 |
321 |
274.00 |
XLON |
00317297783TRLO1 |
|
23 December 2024 09:09:26 |
306 |
274.00 |
XLON |
00317298666TRLO1 |
|
23 December 2024 09:09:31 |
322 |
274.00 |
XLON |
00317298671TRLO1 |
|
23 December 2024 09:11:11 |
100 |
274.00 |
XLON |
00317298911TRLO1 |
|
23 December 2024 09:11:11 |
225 |
274.00 |
XLON |
00317298912TRLO1 |
|
23 December 2024 09:11:31 |
273 |
274.00 |
XLON |
00317298958TRLO1 |
|
23 December 2024 09:11:31 |
52 |
274.00 |
XLON |
00317298959TRLO1 |
|
23 December 2024 09:13:33 |
325 |
274.00 |
XLON |
00317299259TRLO1 |
|
23 December 2024 09:19:22 |
285 |
273.50 |
XLON |
00317300102TRLO1 |
|
23 December 2024 09:19:22 |
33 |
273.50 |
XLON |
00317300103TRLO1 |
|
23 December 2024 09:22:50 |
265 |
274.00 |
XLON |
00317300648TRLO1 |
|
23 December 2024 09:38:55 |
162 |
276.50 |
XLON |
00317303618TRLO1 |
|
23 December 2024 09:38:55 |
58 |
276.50 |
XLON |
00317303619TRLO1 |
|
23 December 2024 09:38:55 |
63 |
276.50 |
XLON |
00317303620TRLO1 |
|
23 December 2024 09:38:55 |
318 |
276.50 |
XLON |
00317303621TRLO1 |
|
23 December 2024 09:38:55 |
381 |
276.50 |
XLON |
00317303622TRLO1 |
|
23 December 2024 09:38:55 |
187 |
276.50 |
XLON |
00317303623TRLO1 |
|
23 December 2024 09:51:19 |
7 |
277.00 |
XLON |
00317306895TRLO1 |
|
23 December 2024 09:51:19 |
370 |
277.00 |
XLON |
00317306896TRLO1 |
|
23 December 2024 09:51:19 |
99 |
277.00 |
XLON |
00317306897TRLO1 |
|
23 December 2024 09:51:19 |
64 |
277.00 |
XLON |
00317306901TRLO1 |
|
23 December 2024 09:52:37 |
92 |
276.00 |
XLON |
00317307328TRLO1 |
|
23 December 2024 09:52:37 |
150 |
276.00 |
XLON |
00317307329TRLO1 |
|
23 December 2024 09:52:37 |
70 |
276.00 |
XLON |
00317307330TRLO1 |
|
23 December 2024 09:52:44 |
301 |
276.00 |
XLON |
00317307388TRLO1 |
|
23 December 2024 09:55:09 |
192 |
276.50 |
XLON |
00317308108TRLO1 |
|
23 December 2024 09:55:09 |
128 |
276.50 |
XLON |
00317308109TRLO1 |
|
23 December 2024 09:55:15 |
312 |
276.50 |
XLON |
00317308144TRLO1 |
|
23 December 2024 10:05:30 |
250 |
277.00 |
XLON |
00317309038TRLO1 |
|
23 December 2024 10:05:30 |
74 |
277.00 |
XLON |
00317309039TRLO1 |
|
23 December 2024 10:18:36 |
149 |
276.50 |
XLON |
00317309200TRLO1 |
|
23 December 2024 10:18:36 |
174 |
276.50 |
XLON |
00317309201TRLO1 |
|
23 December 2024 10:18:54 |
323 |
276.50 |
XLON |
00317309205TRLO1 |
|
23 December 2024 10:22:05 |
131 |
276.50 |
XLON |
00317309260TRLO1 |
|
23 December 2024 10:22:06 |
171 |
276.50 |
XLON |
00317309261TRLO1 |
|
23 December 2024 10:22:06 |
131 |
276.50 |
XLON |
00317309262TRLO1 |
|
23 December 2024 10:26:02 |
310 |
276.00 |
XLON |
00317309353TRLO1 |
|
23 December 2024 10:26:02 |
14 |
276.50 |
XLON |
00317309354TRLO1 |
|
23 December 2024 10:33:48 |
312 |
276.00 |
XLON |
00317309459TRLO1 |
|
23 December 2024 10:35:18 |
273 |
276.00 |
XLON |
00317309471TRLO1 |
|
23 December 2024 10:42:14 |
307 |
276.00 |
XLON |
00317309625TRLO1 |
|
23 December 2024 10:46:16 |
105 |
276.50 |
XLON |
00317309713TRLO1 |
|
23 December 2024 10:46:16 |
150 |
276.50 |
XLON |
00317309714TRLO1 |
|
23 December 2024 10:46:16 |
55 |
276.50 |
XLON |
00317309715TRLO1 |
|
23 December 2024 10:46:27 |
325 |
276.50 |
XLON |
00317309720TRLO1 |
|
23 December 2024 10:47:09 |
94 |
276.50 |
XLON |
00317309729TRLO1 |
|
23 December 2024 10:47:09 |
230 |
276.50 |
XLON |
00317309730TRLO1 |
|
23 December 2024 10:52:17 |
138 |
276.50 |
XLON |
00317309822TRLO1 |
|
23 December 2024 10:52:17 |
175 |
276.50 |
XLON |
00317309823TRLO1 |
|
23 December 2024 10:52:26 |
327 |
276.50 |
XLON |
00317309829TRLO1 |
|
23 December 2024 10:52:36 |
278 |
276.50 |
XLON |
00317309832TRLO1 |
|
23 December 2024 10:52:36 |
25 |
276.50 |
XLON |
00317309833TRLO1 |
|
23 December 2024 10:55:49 |
303 |
276.00 |
XLON |
00317309864TRLO1 |
|
23 December 2024 11:01:57 |
282 |
275.50 |
XLON |
00317309995TRLO1 |
|
23 December 2024 11:01:57 |
20 |
275.50 |
XLON |
00317309996TRLO1 |
|
23 December 2024 11:02:36 |
18 |
275.00 |
XLON |
00317310027TRLO1 |
|
23 December 2024 11:06:59 |
258 |
275.00 |
XLON |
00317310062TRLO1 |
|
23 December 2024 11:07:46 |
33 |
275.00 |
XLON |
00317310069TRLO1 |
|
23 December 2024 11:07:46 |
229 |
275.00 |
XLON |
00317310070TRLO1 |
|
23 December 2024 11:07:46 |
47 |
275.00 |
XLON |
00317310071TRLO1 |
|
23 December 2024 11:09:42 |
299 |
275.00 |
XLON |
00317310088TRLO1 |
|
23 December 2024 11:11:21 |
263 |
275.00 |
XLON |
00317310105TRLO1 |
|
23 December 2024 11:11:21 |
36 |
275.00 |
XLON |
00317310106TRLO1 |
|
23 December 2024 11:11:21 |
11 |
275.00 |
XLON |
00317310107TRLO1 |
|
23 December 2024 11:18:33 |
265 |
275.00 |
XLON |
00317310149TRLO1 |
|
23 December 2024 11:19:11 |
239 |
275.00 |
XLON |
00317310153TRLO1 |
|
23 December 2024 11:33:03 |
11 |
275.50 |
XLON |
00317310379TRLO1 |
|
23 December 2024 11:33:03 |
100 |
275.50 |
XLON |
00317310380TRLO1 |
|
23 December 2024 11:33:52 |
48 |
275.50 |
XLON |
00317310393TRLO1 |
|
23 December 2024 11:33:52 |
100 |
275.50 |
XLON |
00317310394TRLO1 |
|
23 December 2024 11:39:41 |
100 |
276.00 |
XLON |
00317310493TRLO1 |
|
23 December 2024 11:39:41 |
64 |
276.00 |
XLON |
00317310494TRLO1 |
|
23 December 2024 11:41:13 |
221 |
275.50 |
XLON |
00317310520TRLO1 |
|
23 December 2024 11:41:13 |
92 |
275.50 |
XLON |
00317310521TRLO1 |
|
23 December 2024 11:41:19 |
261 |
275.50 |
XLON |
00317310523TRLO1 |
|
23 December 2024 11:47:48 |
240 |
276.00 |
XLON |
00317310561TRLO1 |
|
23 December 2024 11:47:48 |
78 |
276.00 |
XLON |
00317310562TRLO1 |
|
23 December 2024 12:08:42 |
249 |
276.50 |
XLON |
00317310848TRLO1 |
|
23 December 2024 12:11:02 |
100 |
277.00 |
XLON |
00317310864TRLO1 |
|
23 December 2024 12:12:00 |
224 |
277.00 |
XLON |
00317310869TRLO1 |
|
23 December 2024 12:12:00 |
100 |
277.00 |
XLON |
00317310870TRLO1 |
|
23 December 2024 12:12:10 |
30 |
276.50 |
XLON |
00317310874TRLO1 |
|
23 December 2024 12:21:46 |
69 |
276.50 |
XLON |
00317310981TRLO1 |
|
23 December 2024 12:21:46 |
166 |
276.50 |
XLON |
00317310982TRLO1 |
|
23 December 2024 12:21:46 |
52 |
276.50 |
XLON |
00317310983TRLO1 |
|
23 December 2024 12:21:46 |
99 |
276.50 |
XLON |
00317310984TRLO1 |
|
23 December 2024 12:21:48 |
151 |
276.00 |
XLON |
00317310985TRLO1 |
|
23 December 2024 12:21:48 |
137 |
276.00 |
XLON |
00317310986TRLO1 |
|
23 December 2024 12:23:50 |
314 |
276.00 |
XLON |
00317311049TRLO1 |
|
23 December 2024 12:54:08 |
7 |
277.00 |
XLON |
00317311691TRLO1 |
|
23 December 2024 13:01:24 |
319 |
277.00 |
XLON |
00317311831TRLO1 |
|
23 December 2024 13:01:26 |
305 |
276.00 |
XLON |
00317311832TRLO1 |
|
23 December 2024 13:01:39 |
308 |
276.50 |
XLON |
00317311838TRLO1 |
|
23 December 2024 13:13:52 |
200 |
276.50 |
XLON |
00317311996TRLO1 |
|
23 December 2024 13:40:20 |
308 |
276.50 |
XLON |
00317312369TRLO1 |
|
23 December 2024 13:40:27 |
283 |
276.00 |
XLON |
00317312371TRLO1 |
|
23 December 2024 13:40:27 |
30 |
276.00 |
XLON |
00317312372TRLO1 |
|
23 December 2024 13:46:18 |
313 |
276.00 |
XLON |
00317312536TRLO1 |
|
23 December 2024 13:46:26 |
100 |
276.00 |
XLON |
00317312541TRLO1 |
|
23 December 2024 13:46:49 |
100 |
276.00 |
XLON |
00317312557TRLO1 |
|
23 December 2024 13:47:10 |
100 |
276.00 |
XLON |
00317312563TRLO1 |
|
23 December 2024 13:47:29 |
100 |
276.00 |
XLON |
00317312565TRLO1 |
|
23 December 2024 13:49:34 |
100 |
276.00 |
XLON |
00317312594TRLO1 |
|
23 December 2024 13:50:54 |
73 |
276.00 |
XLON |
00317312613TRLO1 |
|
23 December 2024 13:50:54 |
24 |
276.00 |
XLON |
00317312614TRLO1 |
|
23 December 2024 13:50:55 |
74 |
276.00 |
XLON |
00317312615TRLO1 |
|
23 December 2024 14:14:02 |
206 |
275.50 |
XLON |
00317313010TRLO1 |
|
23 December 2024 14:14:40 |
257 |
276.00 |
XLON |
00317313023TRLO1 |
|
23 December 2024 14:14:40 |
70 |
276.00 |
XLON |
00317313024TRLO1 |
|
23 December 2024 14:29:58 |
285 |
275.50 |
XLON |
00317313447TRLO1 |
|
23 December 2024 14:32:02 |
299 |
276.50 |
XLON |
00317314069TRLO1 |
|
23 December 2024 14:40:22 |
12 |
277.00 |
XLON |
00317314387TRLO1 |
|
23 December 2024 14:53:06 |
299 |
277.00 |
XLON |
00317314701TRLO1 |
|
23 December 2024 14:53:06 |
5 |
277.00 |
XLON |
00317314702TRLO1 |
|
23 December 2024 14:53:06 |
7 |
277.00 |
XLON |
00317314703TRLO1 |
|
23 December 2024 14:53:06 |
1,500 |
277.00 |
XLON |
00317314704TRLO1 |
|
23 December 2024 14:53:06 |
694 |
277.00 |
XLON |
00317314705TRLO1 |
|
23 December 2024 15:02:21 |
322 |
277.00 |
XLON |
00317315175TRLO1 |
|
23 December 2024 15:02:21 |
238 |
277.00 |
XLON |
00317315176TRLO1 |
|
23 December 2024 15:06:42 |
37 |
277.00 |
XLON |
00317315415TRLO1 |
|
23 December 2024 15:27:14 |
309 |
277.00 |
XLON |
00317315884TRLO1 |
|
23 December 2024 15:57:08 |
309 |
277.00 |
XLON |
00317316732TRLO1 |
|
23 December 2024 15:57:45 |
288 |
276.50 |
XLON |
00317316738TRLO1 |
|
23 December 2024 15:58:02 |
363 |
277.00 |
XLON |
00317316758TRLO1 |
|
23 December 2024 15:58:02 |
164 |
277.00 |
XLON |
00317316759TRLO1 |
|
23 December 2024 15:58:02 |
200 |
277.00 |
XLON |
00317316760TRLO1 |
|
23 December 2024 15:58:02 |
429 |
277.00 |
XLON |
00317316761TRLO1 |
|
23 December 2024 15:58:02 |
234 |
277.00 |
XLON |
00317316762TRLO1 |
|
23 December 2024 15:58:09 |
326 |
277.00 |
XLON |
00317316766TRLO1 |
|
23 December 2024 16:00:11 |
5 |
277.00 |
XLON |
00317316858TRLO1 |
|
23 December 2024 16:00:12 |
1 |
277.00 |
XLON |
00317316859TRLO1 |
|
23 December 2024 16:20:02 |
1,300 |
277.00 |
XLON |
00317317461TRLO1 |
|
23 December 2024 16:20:07 |
100 |
277.00 |
XLON |
00317317470TRLO1 |
|
23 December 2024 16:20:21 |
97 |
277.00 |
XLON |
00317317479TRLO1 |
|
23 December 2024 16:20:21 |
16 |
277.00 |
XLON |
00317317480TRLO1 |
|
23 December 2024 16:20:21 |
997 |
277.00 |
XLON |
00317317481TRLO1 |
|
23 December 2024 16:20:30 |
307 |
277.00 |
XLON |
00317317486TRLO1 |
|
23 December 2024 16:20:30 |
948 |
277.00 |
XLON |
00317317487TRLO1 |
|
23 December 2024 16:20:44 |
116 |
277.00 |
XLON |
00317317489TRLO1 |
|
23 December 2024 16:20:44 |
1,162 |
277.00 |
XLON |
00317317490TRLO1 |
|
23 December 2024 16:24:38 |
148 |
277.00 |
XLON |
00317317719TRLO1 |
|
23 December 2024 16:24:38 |
828 |
277.00 |
XLON |
00317317720TRLO1 |
For further information please contact:
|
SThree plc |
|
|
Timo Lehne, CEO Andrew Beach, CFO Keren Oser, Investor Relations Director
|
via Alma |
|
Alma Strategic Communications |
+44 20 3405 0205
|
|
Rebecca Sanders-Hewett Hilary Buchanan Sam Modlin Will Ellis Hancock |
SThree@almastrategic.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.