05 March 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 05 March 2025 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 21 February 2025.
| Description of shares: |
Associated British Foods plc Ordinary shares of 5 15/22 pence |
| Date of transaction: |
05 March 2025 |
| Number of shares repurchased: |
140,000 |
| Average price paid per share: |
GBp 1861.5532 |
| Highest price paid per share: |
GBp 1879.0000 |
| Lowest price paid per share: |
GBp 1852.5000 |
The Company intends to cancel these Shares.
All shares were purchased from Barclays as an on exchange transaction subject to the rules of the London Stock Exchange.
The table below contains detailed information of the individual trades made by Barclays as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN: GB0006731235)
Date of purchases: 05 March 2025
Investment firm: Barclays Capital Securities Limited
Aggregate information:
| Venue |
Aggregated volume |
Highest price per share |
Lowest price per share |
Volume-weighted average price |
| Aquis Exchange |
6,351 |
1,877.50 |
1,854.00 |
1,860.28 |
| CBOE BXE |
30,165 |
1,879.00 |
1,852.50 |
1,862.42 |
| CBOE CXE |
40,092 |
1,879.00 |
1,852.50 |
1,861.49 |
| London Stock Exchange |
48,827 |
1,879.00 |
1,852.50 |
1,860.81 |
| Turquoise |
14,565 |
1,879.00 |
1,854.00 |
1,862.99 |
Individual transactions:
| Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Transaction Reference Number |
| 475 |
1868.5 |
08:00:33 |
XLON |
606178749930104000 |
| 356 |
1868.5 |
08:00:33 |
XLON |
606178749930104000 |
| 125 |
1868.5 |
08:00:33 |
XLON |
606178749930104000 |
| 231 |
1868.5 |
08:00:33 |
CHIX |
606178749930104000 |
| 128 |
1868.5 |
08:00:33 |
XLON |
606178749930104000 |
| 4 |
1866 |
08:02:30 |
XLON |
606178749930230000 |
| 161 |
1866 |
08:02:30 |
XLON |
606178749930230000 |
| 306 |
1865.5 |
08:02:30 |
XLON |
606178749930230000 |
| 125 |
1866 |
08:02:30 |
CHIX |
606178749930230000 |
| 53 |
1865.5 |
08:02:30 |
XLON |
606178749930230000 |
| 125 |
1865 |
08:02:31 |
CHIX |
606178749930231000 |
| 276 |
1865 |
08:02:31 |
XLON |
606178749930231000 |
| 324 |
1861 |
08:04:45 |
XLON |
606178749930385000 |
| 125 |
1861 |
08:04:45 |
CHIX |
606178749930385000 |
| 232 |
1861 |
08:04:45 |
BATE |
606178749930385000 |
| 170 |
1860.5 |
08:04:45 |
CHIX |
606178749930385000 |
| 159 |
1866 |
08:08:49 |
TRQX |
606178749930660000 |
| 374 |
1866 |
08:08:49 |
CHIX |
606178749930660000 |
| 125 |
1866 |
08:08:49 |
BATE |
606178749930660000 |
| 232 |
1865.5 |
08:08:49 |
BATE |
606178749930660000 |
| 453 |
1866 |
08:08:49 |
XLON |
606178749930660000 |
| 82 |
1866 |
08:08:50 |
XLON |
606178749930660000 |
| 125 |
1865 |
08:10:36 |
BATE |
606178749930774000 |
| 149 |
1865 |
08:10:36 |
CHIX |
606178749930774000 |
| 2 |
1864.5 |
08:10:38 |
BATE |
606178749930781000 |
| 123 |
1864.5 |
08:10:38 |
BATE |
606178749930781000 |
| 149 |
1864.5 |
08:10:38 |
CHIX |
606178749930781000 |
| 205 |
1864 |
08:10:57 |
CHIX |
606178749930805000 |
| 108 |
1864 |
08:10:57 |
BATE |
606178749930805000 |
| 17 |
1864 |
08:10:57 |
BATE |
606178749930805000 |
| 2 |
1862.5 |
08:11:00 |
BATE |
606178749930808000 |
| 159 |
1862.5 |
08:11:17 |
CHIX |
606178749930828000 |
| 123 |
1862.5 |
08:11:17 |
BATE |
606178749930828000 |
| 262 |
1861.5 |
08:12:27 |
CHIX |
606178749930894000 |
| 125 |
1861.5 |
08:12:27 |
BATE |
606178749930894000 |
| 125 |
1861.5 |
08:12:27 |
TRQX |
606178749930894000 |
| 1 |
1861.5 |
08:12:27 |
XLON |
606178749930894000 |
| 194 |
1868 |
08:18:27 |
AQXE |
606178749931266000 |
| 413 |
1868 |
08:18:27 |
CHIX |
606178749931266000 |
| 125 |
1868 |
08:18:27 |
BATE |
606178749931266000 |
| 125 |
1868 |
08:18:27 |
BATE |
606178749931266000 |
| 171 |
1867.5 |
08:18:27 |
CHIX |
606178749931266000 |
| 125 |
1868 |
08:18:27 |
TRQX |
606178749931266000 |
| 259 |
1868 |
08:18:27 |
XLON |
606178749931266000 |
| 125 |
1868 |
08:18:27 |
XLON |
606178749931266000 |
| 125 |
1867.5 |
08:18:27 |
XLON |
606178749931266000 |
| 148 |
1867 |
08:18:27 |
TRQX |
606178749931266000 |
| 342 |
1868 |
08:21:31 |
CHIX |
606178749931457000 |
| 125 |
1868 |
08:21:31 |
BATE |
606178749931457000 |
| 289 |
1867.5 |
08:22:43 |
CHIX |
606178749931527000 |
| 125 |
1867.5 |
08:22:43 |
BATE |
606178749931527000 |
| 167 |
1867 |
08:24:48 |
CHIX |
606178749931632000 |
| 125 |
1867 |
08:24:48 |
BATE |
606178749931632000 |
| 125 |
1866.5 |
08:24:48 |
CHIX |
606178749931632000 |
| 163 |
1866.5 |
08:24:48 |
BATE |
606178749931632000 |
| 178 |
1875 |
08:39:20 |
XLON |
606178749932657000 |
| 176 |
1875.5 |
08:40:10 |
TRQX |
606178749932724000 |
| 58 |
1877 |
08:42:00 |
XLON |
606178749932881000 |
| 121 |
1877 |
08:42:00 |
XLON |
606178749932881000 |
| 48 |
1879 |
08:42:20 |
XLON |
606178749932909000 |
| 96 |
1879 |
08:42:20 |
XLON |
606178749932909000 |
| 164 |
1879 |
08:42:31 |
XLON |
606178749932924000 |
| 344 |
1877.5 |
08:43:08 |
XLON |
606178749932968000 |
| 144 |
1877.5 |
08:43:08 |
BATE |
606178749932968000 |
| 125 |
1877.5 |
08:43:08 |
BATE |
606178749932968000 |
| 54 |
1877.5 |
08:43:08 |
AQXE |
606178749932968000 |
| 253 |
1877.5 |
08:43:08 |
CHIX |
606178749932968000 |
| 71 |
1877.5 |
08:43:08 |
AQXE |
606178749932968000 |
| 210 |
1877.5 |
08:43:08 |
XLON |
606178749932968000 |
| 125 |
1876.5 |
08:44:05 |
BATE |
606178749933038000 |
| 184 |
1876.5 |
08:44:05 |
TRQX |
606178749933038000 |
| 33 |
1876 |
08:44:05 |
BATE |
606178749933038000 |
| 92 |
1876 |
08:44:05 |
BATE |
606178749933038000 |
| 204 |
1876 |
08:44:05 |
CHIX |
606178749933038000 |
| 39 |
1876 |
08:44:05 |
TRQX |
606178749933038000 |
| 86 |
1876 |
08:44:06 |
TRQX |
606178749933038000 |
| 290 |
1875.5 |
08:44:06 |
XLON |
606178749933038000 |
| 100 |
1875.5 |
08:44:06 |
XLON |
606178749933038000 |
| 69 |
1875.5 |
08:44:06 |
XLON |
606178749933038000 |
| 100 |
1875.5 |
08:44:06 |
CHIX |
606178749933038000 |
| 25 |
1875.5 |
08:44:06 |
CHIX |
606178749933038000 |
| 425 |
1876 |
08:44:06 |
AQXE |
606178749933038000 |
| 32 |
1873 |
08:45:53 |
CHIX |
606178749933177000 |
| 322 |
1873 |
08:45:53 |
CHIX |
606178749933177000 |
| 125 |
1873 |
08:45:53 |
BATE |
606178749933177000 |
| 125 |
1871 |
08:50:12 |
TRQX |
606178749933483000 |
| 199 |
1871 |
08:50:12 |
BATE |
606178749933483000 |
| 125 |
1871 |
08:50:12 |
CHIX |
606178749933483000 |
| 125 |
1870.5 |
08:50:14 |
BATE |
606178749933486000 |
| 125 |
1870.5 |
08:50:14 |
TRQX |
606178749933486000 |
| 187 |
1870.5 |
08:50:14 |
CHIX |
606178749933486000 |
| 7 |
1870.5 |
08:50:14 |
CHIX |
606178749933486000 |
| 125 |
1868 |
08:53:03 |
CHIX |
606178749933711000 |
| 125 |
1868 |
08:53:03 |
BATE |
606178749933711000 |
| 153 |
1868 |
08:53:03 |
TRQX |
606178749933711000 |
| 161 |
1868 |
08:53:03 |
XLON |
606178749933711000 |
| 131 |
1867 |
08:59:05 |
TRQX |
606178749934125000 |
| 250 |
1867 |
08:59:05 |
BATE |
606178749934125000 |
| 107 |
1867 |
08:59:05 |
AQXE |
606178749934125000 |
| 125 |
1866.5 |
08:59:05 |
XLON |
606178749934125000 |
| 125 |
1866.5 |
08:59:05 |
TRQX |
606178749934125000 |
| 153 |
1866.5 |
08:59:05 |
BATE |
606178749934125000 |
| 153 |
1866.5 |
08:59:05 |
CHIX |
606178749934125000 |
| 18 |
1867 |
08:59:05 |
AQXE |
606178749934125000 |
| 271 |
1867 |
09:11:38 |
XLON |
606178749934824000 |
| 125 |
1867 |
09:11:38 |
TRQX |
606178749934824000 |
| 125 |
1867 |
09:11:38 |
BATE |
606178749934824000 |
| 61 |
1867 |
09:11:38 |
CHIX |
606178749934824000 |
| 238 |
1866.5 |
09:11:48 |
TRQX |
606178749934833000 |
| 125 |
1866.5 |
09:11:48 |
BATE |
606178749934833000 |
| 110 |
1866.5 |
09:11:48 |
TRQX |
606178749934833000 |
| 90 |
1866.5 |
09:11:48 |
CHIX |
606178749934833000 |
| 77 |
1866.5 |
09:11:48 |
CHIX |
606178749934833000 |
| 132 |
1866.5 |
09:11:48 |
CHIX |
606178749934833000 |
| 125 |
1866.5 |
09:11:48 |
XLON |
606178749934833000 |
| 192 |
1866.5 |
09:11:48 |
XLON |
606178749934833000 |
| 125 |
1866 |
09:17:32 |
BATE |
606178749935145000 |
| 146 |
1866 |
09:17:32 |
CHIX |
606178749935145000 |
| 125 |
1866 |
09:17:32 |
TRQX |
606178749935145000 |
| 45 |
1865.5 |
09:17:33 |
BATE |
606178749935146000 |
| 136 |
1871 |
09:26:54 |
TRQX |
606178749935709000 |
| 125 |
1870.5 |
09:26:54 |
TRQX |
606178749935709000 |
| 147 |
1870.5 |
09:26:54 |
BATE |
606178749935709000 |
| 125 |
1869.5 |
09:28:58 |
TRQX |
606178749935818000 |
| 137 |
1869.5 |
09:28:58 |
CHIX |
606178749935818000 |
| 125 |
1869.5 |
09:28:58 |
BATE |
606178749935818000 |
| 229 |
1869 |
09:29:19 |
XLON |
606178749935834000 |
| 125 |
1869 |
09:29:19 |
TRQX |
606178749935834000 |
| 230 |
1869 |
09:29:19 |
CHIX |
606178749935834000 |
| 125 |
1869 |
09:29:19 |
BATE |
606178749935834000 |
| 53 |
1869 |
09:29:19 |
CHIX |
606178749935834000 |
| 30 |
1869 |
09:29:51 |
XLON |
606178749935858000 |
| 95 |
1869 |
09:29:51 |
XLON |
606178749935858000 |
| 186 |
1869 |
09:29:51 |
CHIX |
606178749935858000 |
| 210 |
1868 |
09:32:54 |
XLON |
606178749936014000 |
| 260 |
1868 |
09:32:54 |
XLON |
606178749936014000 |
| 159 |
1868.5 |
09:36:57 |
BATE |
606178749936222000 |
| 125 |
1868.5 |
09:36:57 |
TRQX |
606178749936222000 |
| 131 |
1871.5 |
09:43:17 |
AQXE |
606178749936554000 |
| 29 |
1871.5 |
09:43:17 |
AQXE |
606178749936554000 |
| 48 |
1871.5 |
09:43:17 |
AQXE |
606178749936554000 |
| 162 |
1872.5 |
09:44:32 |
BATE |
606178749936610000 |
| 29 |
1872.5 |
09:44:32 |
BATE |
606178749936610000 |
| 33 |
1872.5 |
09:44:37 |
BATE |
606178749936614000 |
| 130 |
1872.5 |
09:44:37 |
BATE |
606178749936614000 |
| 99 |
1873.5 |
09:50:10 |
BATE |
606178749936898000 |
| 124 |
1873.5 |
09:50:10 |
BATE |
606178749936898000 |
| 127 |
1873.5 |
09:50:10 |
BATE |
606178749936898000 |
| 43 |
1873 |
09:50:28 |
XLON |
606178749936917000 |
| 221 |
1873 |
09:50:28 |
XLON |
606178749936917000 |
| 151 |
1873 |
09:52:27 |
BATE |
606178749937022000 |
| 125 |
1873 |
09:52:27 |
CHIX |
606178749937022000 |
| 53 |
1872.5 |
09:52:27 |
XLON |
606178749937022000 |
| 264 |
1872.5 |
09:52:27 |
XLON |
606178749937022000 |
| 125 |
1872.5 |
09:52:27 |
BATE |
606178749937023000 |
| 312 |
1872.5 |
09:52:30 |
XLON |
606178749937024000 |
| 125 |
1872.5 |
09:52:30 |
CHIX |
606178749937024000 |
| 110 |
1872.5 |
09:52:30 |
TRQX |
606178749937024000 |
| 89 |
1872.5 |
09:52:30 |
BATE |
606178749937024000 |
| 84 |
1872.5 |
09:52:30 |
CHIX |
606178749937024000 |
| 28 |
1872.5 |
09:52:30 |
AQXE |
606178749937024000 |
| 34 |
1872.5 |
09:52:30 |
AQXE |
606178749937024000 |
| 146 |
1873 |
09:52:31 |
XLON |
606178749937025000 |
| 189 |
1872.5 |
09:52:35 |
XLON |
606178749937028000 |
| 125 |
1878 |
09:59:05 |
BATE |
606178749937343000 |
| 125 |
1878 |
09:59:05 |
XLON |
606178749937343000 |
| 265 |
1878 |
09:59:05 |
CHIX |
606178749937343000 |
| 125 |
1878 |
09:59:05 |
BATE |
606178749937343000 |
| 229 |
1878 |
09:59:05 |
CHIX |
606178749937343000 |
| 149 |
1878 |
10:00:17 |
XLON |
606178749937411000 |
| 165 |
1877.5 |
10:00:17 |
XLON |
606178749937411000 |
| 125 |
1877.5 |
10:00:17 |
BATE |
606178749937411000 |
| 137 |
1879 |
10:06:09 |
CHIX |
606178749937733000 |
| 125 |
1879 |
10:06:09 |
TRQX |
606178749937733000 |
| 125 |
1879 |
10:06:09 |
BATE |
606178749937733000 |
| 80 |
1879 |
10:06:09 |
CHIX |
606178749937733000 |
| 473 |
1879 |
10:06:09 |
XLON |
606178749937733000 |
| 4 |
1879 |
10:06:09 |
CHIX |
606178749937733000 |
| 121 |
1879 |
10:09:24 |
CHIX |
606178749937927000 |
| 125 |
1878.5 |
10:09:24 |
TRQX |
606178749937927000 |
| 153 |
1878.5 |
10:09:24 |
XLON |
606178749937927000 |
| 125 |
1878.5 |
10:09:24 |
CHIX |
606178749937927000 |
| 278 |
1878.5 |
10:09:24 |
XLON |
606178749937927000 |
| 153 |
1878.5 |
10:09:24 |
CHIX |
606178749937927000 |
| 125 |
1879 |
10:09:24 |
XLON |
606178749937927000 |
| 55 |
1879 |
10:09:24 |
XLON |
606178749937927000 |
| 166 |
1879 |
10:09:24 |
XLON |
606178749937927000 |
| 126 |
1878 |
10:10:04 |
CHIX |
606178749937970000 |
| 250 |
1878 |
10:10:04 |
BATE |
606178749937970000 |
| 171 |
1878 |
10:10:04 |
CHIX |
606178749937970000 |
| 199 |
1878 |
10:10:04 |
BATE |
606178749937970000 |
| 79 |
1878 |
10:10:04 |
CHIX |
606178749937970000 |
| 28 |
1878 |
10:10:04 |
CHIX |
606178749937970000 |
| 307 |
1873.5 |
10:14:12 |
CHIX |
606178749938234000 |
| 125 |
1873.5 |
10:14:12 |
BATE |
606178749938234000 |
| 125 |
1873.5 |
10:14:12 |
TRQX |
606178749938234000 |
| 125 |
1872.5 |
10:14:13 |
BATE |
606178749938234000 |
| 125 |
1872.5 |
10:14:13 |
CHIX |
606178749938234000 |
| 143 |
1872.5 |
10:14:13 |
TRQX |
606178749938234000 |
| 125 |
1871.5 |
10:25:12 |
BATE |
606178749938860000 |
| 151 |
1871.5 |
10:25:12 |
TRQX |
606178749938860000 |
| 125 |
1871 |
10:25:12 |
BATE |
606178749938861000 |
| 125 |
1871 |
10:25:12 |
CHIX |
606178749938861000 |
| 151 |
1871 |
10:25:12 |
TRQX |
606178749938861000 |
| 97 |
1871 |
10:25:12 |
XLON |
606178749938861000 |
| 32 |
1871 |
10:25:12 |
XLON |
606178749938861000 |
| 69 |
1871 |
10:25:12 |
XLON |
606178749938861000 |
| 125 |
1870.5 |
10:26:08 |
BATE |
606178749938921000 |
| 219 |
1870.5 |
10:26:08 |
CHIX |
606178749938921000 |
| 125 |
1870.5 |
10:26:08 |
TRQX |
606178749938921000 |
| 96 |
1870.5 |
10:26:08 |
XLON |
606178749938921000 |
| 151 |
1870 |
10:28:59 |
TRQX |
606178749939087000 |
| 151 |
1870 |
10:28:59 |
XLON |
606178749939087000 |
| 125 |
1870 |
10:28:59 |
BATE |
606178749939087000 |
| 125 |
1870 |
10:28:59 |
CHIX |
606178749939087000 |
| 163 |
1869 |
10:29:51 |
XLON |
606178749939140000 |
| 163 |
1869 |
10:29:51 |
CHIX |
606178749939140000 |
| 125 |
1869 |
10:29:51 |
BATE |
606178749939140000 |
| 125 |
1869 |
10:29:51 |
TRQX |
606178749939140000 |
| 125 |
1868 |
10:34:07 |
BATE |
606178749939395000 |
| 228 |
1868 |
10:34:07 |
CHIX |
606178749939395000 |
| 125 |
1868 |
10:34:07 |
TRQX |
606178749939395000 |
| 125 |
1867.5 |
10:34:29 |
BATE |
606178749939431000 |
| 268 |
1867.5 |
10:34:29 |
CHIX |
606178749939431000 |
| 125 |
1866.5 |
10:48:13 |
BATE |
606178749940313000 |
| 153 |
1866.5 |
10:48:13 |
TRQX |
606178749940313000 |
| 278 |
1866.5 |
10:48:13 |
CHIX |
606178749940313000 |
| 161 |
1866.5 |
10:48:13 |
BATE |
606178749940313000 |
| 125 |
1866.5 |
10:48:13 |
XLON |
606178749940313000 |
| 158 |
1866 |
10:48:18 |
CHIX |
606178749940319000 |
| 99 |
1866 |
10:48:40 |
TRQX |
606178749940343000 |
| 26 |
1866 |
10:48:40 |
TRQX |
606178749940343000 |
| 113 |
1865.5 |
10:49:48 |
BATE |
606178749940411000 |
| 166 |
1865.5 |
10:52:51 |
CHIX |
606178749940606000 |
| 12 |
1865.5 |
10:52:51 |
BATE |
606178749940606000 |
| 143 |
1868 |
11:01:42 |
XLON |
606178749941140000 |
| 2 |
1868.5 |
11:03:50 |
CHIX |
606178749941265000 |
| 144 |
1868.5 |
11:03:50 |
XLON |
606178749941265000 |
| 125 |
1868.5 |
11:03:50 |
XLON |
606178749941265000 |
| 215 |
1868.5 |
11:03:50 |
CHIX |
606178749941265000 |
| 231 |
1869 |
11:03:50 |
BATE |
606178749941265000 |
| 68 |
1868 |
11:04:00 |
CHIX |
606178749941275000 |
| 334 |
1868 |
11:04:00 |
CHIX |
606178749941275000 |
| 125 |
1868 |
11:05:03 |
CHIX |
606178749941324000 |
| 214 |
1868 |
11:05:03 |
BATE |
606178749941324000 |
| 336 |
1868 |
11:05:03 |
XLON |
606178749941324000 |
| 125 |
1868 |
11:05:03 |
BATE |
606178749941324000 |
| 125 |
1868 |
11:05:03 |
CHIX |
606178749941324000 |
| 125 |
1867.5 |
11:07:24 |
BATE |
606178749941450000 |
| 165 |
1867.5 |
11:07:24 |
TRQX |
606178749941450000 |
| 250 |
1867 |
11:07:25 |
BATE |
606178749941450000 |
| 29 |
1867 |
11:07:25 |
XLON |
606178749941450000 |
| 34 |
1867 |
11:07:25 |
XLON |
606178749941450000 |
| 170 |
1867 |
11:07:25 |
XLON |
606178749941450000 |
| 125 |
1867 |
11:07:25 |
CHIX |
606178749941450000 |
| 234 |
1867 |
11:07:25 |
XLON |
606178749941450000 |
| 17 |
1867 |
11:07:25 |
BATE |
606178749941451000 |
| 284 |
1866.5 |
11:18:35 |
CHIX |
606178749942043000 |
| 133 |
1867 |
11:24:04 |
AQXE |
606178749942319000 |
| 12 |
1867 |
11:24:04 |
AQXE |
606178749942319000 |
| 200 |
1866 |
11:24:06 |
TRQX |
606178749942321000 |
| 125 |
1866 |
11:24:06 |
CHIX |
606178749942321000 |
| 26 |
1865.5 |
11:25:23 |
XLON |
606178749942385000 |
| 39 |
1865.5 |
11:26:35 |
BATE |
606178749942455000 |
| 86 |
1865.5 |
11:26:35 |
BATE |
606178749942455000 |
| 211 |
1865.5 |
11:26:35 |
XLON |
606178749942455000 |
| 125 |
1865.5 |
11:26:35 |
BATE |
606178749942455000 |
| 172 |
1865.5 |
11:26:35 |
TRQX |
606178749942455000 |
| 161 |
1865.5 |
11:26:35 |
BATE |
606178749942455000 |
| 161 |
1865.5 |
11:26:35 |
AQXE |
606178749942455000 |
| 286 |
1865.5 |
11:26:35 |
CHIX |
606178749942455000 |
| 125 |
1865.5 |
11:26:35 |
CHIX |
606178749942455000 |
| 125 |
1865 |
11:26:35 |
BATE |
606178749942456000 |
| 125 |
1865 |
11:26:35 |
BATE |
606178749942456000 |
| 152 |
1865 |
11:26:35 |
BATE |
606178749942456000 |
| 141 |
1865 |
11:26:35 |
CHIX |
606178749942456000 |
| 161 |
1865 |
11:26:35 |
TRQX |
606178749942456000 |
| 125 |
1865 |
11:26:35 |
CHIX |
606178749942456000 |
| 125 |
1865 |
11:26:35 |
CHIX |
606178749942456000 |
| 128 |
1865 |
11:26:35 |
AQXE |
606178749942456000 |
| 195 |
1864 |
11:27:00 |
CHIX |
606178749942476000 |
| 125 |
1864 |
11:27:00 |
BATE |
606178749942476000 |
| 335 |
1864 |
11:31:10 |
BATE |
606178749942678000 |
| 84 |
1864 |
11:36:01 |
XLON |
606178749942946000 |
| 132 |
1863.5 |
11:36:03 |
BATE |
606178749942948000 |
| 21 |
1863.5 |
11:36:04 |
BATE |
606178749942948000 |
| 125 |
1863.5 |
11:36:04 |
TRQX |
606178749942948000 |
| 341 |
1863.5 |
11:36:04 |
XLON |
606178749942948000 |
| 88 |
1863 |
11:37:34 |
BATE |
606178749943017000 |
| 125 |
1863 |
11:37:34 |
TRQX |
606178749943017000 |
| 135 |
1863 |
11:38:47 |
BATE |
606178749943079000 |
| 244 |
1861.5 |
11:40:41 |
CHIX |
606178749943177000 |
| 3 |
1861.5 |
11:40:41 |
CHIX |
606178749943177000 |
| 125 |
1861.5 |
11:40:41 |
TRQX |
606178749943177000 |
| 117 |
1861 |
11:44:34 |
CHIX |
606178749943379000 |
| 128 |
1861 |
11:44:34 |
CHIX |
606178749943379000 |
| 125 |
1861 |
11:44:34 |
BATE |
606178749943379000 |
| 280 |
1861.5 |
11:51:33 |
BATE |
606178749943739000 |
| 155 |
1860.5 |
11:54:38 |
TRQX |
606178749943904000 |
| 125 |
1860.5 |
11:54:38 |
BATE |
606178749943904000 |
| 125 |
1860 |
11:56:59 |
BATE |
606178749944032000 |
| 125 |
1860 |
11:56:59 |
TRQX |
606178749944032000 |
| 125 |
1860 |
11:56:59 |
BATE |
606178749944032000 |
| 155 |
1860 |
11:56:59 |
XLON |
606178749944032000 |
| 125 |
1860 |
11:56:59 |
BATE |
606178749944032000 |
| 195 |
1860 |
11:56:59 |
XLON |
606178749944032000 |
| 155 |
1860 |
11:56:59 |
CHIX |
606178749944032000 |
| 125 |
1860 |
11:56:59 |
CHIX |
606178749944032000 |
| 38 |
1860 |
11:56:59 |
TRQX |
606178749944032000 |
| 125 |
1859.5 |
11:59:03 |
BATE |
606178749944136000 |
| 201 |
1859.5 |
11:59:03 |
CHIX |
606178749944136000 |
| 53 |
1859.5 |
11:59:03 |
XLON |
606178749944136000 |
| 100 |
1859.5 |
11:59:03 |
XLON |
606178749944136000 |
| 125 |
1859.5 |
11:59:03 |
TRQX |
606178749944136000 |
| 146 |
1860.5 |
12:13:04 |
AQXE |
606178749944858000 |
| 260 |
1860.5 |
12:17:11 |
BATE |
606178749945054000 |
| 147 |
1860.5 |
12:19:36 |
BATE |
606178749945175000 |
| 125 |
1860.5 |
12:19:36 |
CHIX |
606178749945175000 |
| 125 |
1860 |
12:19:43 |
BATE |
606178749945182000 |
| 125 |
1860 |
12:19:43 |
TRQX |
606178749945182000 |
| 209 |
1860 |
12:19:43 |
XLON |
606178749945182000 |
| 125 |
1860 |
12:20:47 |
XLON |
606178749945241000 |
| 235 |
1860 |
12:20:47 |
CHIX |
606178749945241000 |
| 230 |
1860 |
12:20:47 |
XLON |
606178749945241000 |
| 6 |
1860 |
12:20:47 |
XLON |
606178749945241000 |
| 230 |
1860 |
12:21:34 |
XLON |
606178749945284000 |
| 136 |
1859.5 |
12:22:47 |
TRQX |
606178749945354000 |
| 125 |
1859.5 |
12:22:47 |
XLON |
606178749945354000 |
| 130 |
1859.5 |
12:22:47 |
BATE |
606178749945354000 |
| 151 |
1859.5 |
12:22:47 |
CHIX |
606178749945354000 |
| 125 |
1859 |
12:23:49 |
AQXE |
606178749945401000 |
| 125 |
1859 |
12:23:49 |
TRQX |
606178749945401000 |
| 125 |
1859 |
12:23:49 |
CHIX |
606178749945401000 |
| 153 |
1859 |
12:23:49 |
BATE |
606178749945401000 |
| 125 |
1859 |
12:23:49 |
XLON |
606178749945401000 |
| 163 |
1859 |
12:23:49 |
CHIX |
606178749945401000 |
| 262 |
1859 |
12:23:49 |
XLON |
606178749945401000 |
| 125 |
1859 |
12:23:49 |
BATE |
606178749945401000 |
| 125 |
1859 |
12:23:49 |
CHIX |
606178749945401000 |
| 140 |
1859 |
12:23:49 |
BATE |
606178749945401000 |
| 19 |
1859 |
12:23:49 |
XLON |
606178749945401000 |
| 125 |
1858.5 |
12:23:53 |
BATE |
606178749945405000 |
| 125 |
1858.5 |
12:23:53 |
TRQX |
606178749945405000 |
| 137 |
1858.5 |
12:23:53 |
CHIX |
606178749945405000 |
| 174 |
1858 |
12:27:29 |
BATE |
606178749945618000 |
| 125 |
1858 |
12:27:29 |
CHIX |
606178749945618000 |
| 160 |
1858 |
12:29:51 |
BATE |
606178749945725000 |
| 94 |
1858 |
12:30:02 |
XLON |
606178749945734000 |
| 152 |
1860.5 |
12:48:23 |
CHIX |
606178749946591000 |
| 185 |
1862.5 |
12:49:01 |
XLON |
606178749946621000 |
| 153 |
1862.5 |
12:49:22 |
XLON |
606178749946642000 |
| 222 |
1863.5 |
12:53:36 |
XLON |
606178749946862000 |
| 232 |
1865 |
12:54:30 |
CHIX |
606178749946913000 |
| 174 |
1864.5 |
12:56:24 |
BATE |
606178749947014000 |
| 125 |
1864.5 |
12:56:25 |
CHIX |
606178749947014000 |
| 269 |
1866 |
12:59:39 |
XLON |
606178749947185000 |
| 125 |
1865 |
13:01:59 |
BATE |
606178749947337000 |
| 221 |
1865 |
13:01:59 |
XLON |
606178749947337000 |
| 125 |
1865 |
13:01:59 |
TRQX |
606178749947337000 |
| 90 |
1865 |
13:01:59 |
CHIX |
606178749947337000 |
| 223 |
1865.5 |
13:02:30 |
XLON |
606178749947368000 |
| 280 |
1866 |
13:03:37 |
BATE |
606178749947442000 |
| 354 |
1865.5 |
13:03:37 |
XLON |
606178749947442000 |
| 250 |
1865.5 |
13:03:37 |
BATE |
606178749947442000 |
| 125 |
1865.5 |
13:03:37 |
BATE |
606178749947443000 |
| 218 |
1865.5 |
13:03:37 |
XLON |
606178749947443000 |
| 371 |
1865.5 |
13:04:00 |
XLON |
606178749947498000 |
| 125 |
1865.5 |
13:04:00 |
BATE |
606178749947498000 |
| 160 |
1865.5 |
13:04:00 |
XLON |
606178749947498000 |
| 125 |
1865.5 |
13:04:00 |
AQXE |
606178749947498000 |
| 125 |
1865 |
13:04:00 |
BATE |
606178749947498000 |
| 125 |
1865 |
13:04:00 |
CHIX |
606178749947498000 |
| 323 |
1865 |
13:04:00 |
XLON |
606178749947498000 |
| 173 |
1865 |
13:04:00 |
TRQX |
606178749947498000 |
| 15 |
1865 |
13:04:00 |
XLON |
606178749947498000 |
| 150 |
1864.5 |
13:04:07 |
TRQX |
606178749947508000 |
| 125 |
1866.5 |
13:15:06 |
TRQX |
606178749948124000 |
| 125 |
1866.5 |
13:15:06 |
BATE |
606178749948124000 |
| 142 |
1866.5 |
13:15:06 |
CHIX |
606178749948124000 |
| 125 |
1866 |
13:15:07 |
XLON |
606178749948126000 |
| 265 |
1866 |
13:15:07 |
BATE |
606178749948126000 |
| 125 |
1866 |
13:15:07 |
TRQX |
606178749948126000 |
| 125 |
1866 |
13:15:07 |
CHIX |
606178749948126000 |
| 166 |
1866 |
13:15:07 |
AQXE |
606178749948126000 |
| 125 |
1866 |
13:19:03 |
BATE |
606178749948343000 |
| 171 |
1866 |
13:19:03 |
CHIX |
606178749948343000 |
| 23 |
1866 |
13:19:03 |
BATE |
606178749948343000 |
| 125 |
1866 |
13:19:03 |
CHIX |
606178749948343000 |
| 171 |
1866 |
13:19:03 |
XLON |
606178749948343000 |
| 148 |
1866 |
13:19:16 |
BATE |
606178749948357000 |
| 125 |
1866 |
13:19:16 |
TRQX |
606178749948357000 |
| 265 |
1865 |
13:23:28 |
BATE |
606178749948576000 |
| 303 |
1865 |
13:23:28 |
CHIX |
606178749948576000 |
| 125 |
1865 |
13:23:28 |
TRQX |
606178749948576000 |
| 405 |
1864 |
13:27:23 |
CHIX |
606178749948758000 |
| 125 |
1864 |
13:27:23 |
XLON |
606178749948758000 |
| 234 |
1864 |
13:27:23 |
BATE |
606178749948758000 |
| 125 |
1864 |
13:27:23 |
BATE |
606178749948758000 |
| 158 |
1864 |
13:27:23 |
XLON |
606178749948758000 |
| 159 |
1864 |
13:27:23 |
CHIX |
606178749948758000 |
| 125 |
1864 |
13:27:23 |
TRQX |
606178749948758000 |
| 125 |
1864 |
13:27:23 |
TRQX |
606178749948758000 |
| 123 |
1864 |
13:27:24 |
CHIX |
606178749948760000 |
| 203 |
1863.5 |
13:28:01 |
TRQX |
606178749948790000 |
| 159 |
1863.5 |
13:28:01 |
CHIX |
606178749948790000 |
| 125 |
1863.5 |
13:28:01 |
BATE |
606178749948790000 |
| 125 |
1863.5 |
13:28:01 |
BATE |
606178749948790000 |
| 80 |
1863.5 |
13:28:01 |
XLON |
606178749948790000 |
| 284 |
1863 |
13:28:32 |
CHIX |
606178749948817000 |
| 125 |
1863 |
13:28:32 |
XLON |
606178749948817000 |
| 149 |
1863 |
13:28:32 |
TRQX |
606178749948817000 |
| 287 |
1863.5 |
13:33:44 |
BATE |
606178749949116000 |
| 372 |
1865 |
13:42:51 |
CHIX |
606178749949620000 |
| 125 |
1865 |
13:42:51 |
TRQX |
606178749949620000 |
| 13 |
1865 |
13:42:51 |
XLON |
606178749949620000 |
| 294 |
1864.5 |
13:42:52 |
BATE |
606178749949621000 |
| 141 |
1865 |
13:47:56 |
XLON |
606178749949895000 |
| 300 |
1865.5 |
13:49:12 |
XLON |
606178749949970000 |
| 33 |
1865.5 |
13:49:12 |
XLON |
606178749949970000 |
| 177 |
1864.5 |
13:49:12 |
XLON |
606178749949972000 |
| 149 |
1864 |
13:49:17 |
BATE |
606178749949997000 |
| 149 |
1864 |
13:49:17 |
XLON |
606178749949997000 |
| 125 |
1864 |
13:49:17 |
BATE |
606178749949997000 |
| 125 |
1864 |
13:49:17 |
TRQX |
606178749949997000 |
| 125 |
1864 |
13:49:17 |
CHIX |
606178749949997000 |
| 149 |
1864 |
13:49:17 |
CHIX |
606178749949997000 |
| 137 |
1864 |
13:49:17 |
CHIX |
606178749949997000 |
| 221 |
1863.5 |
13:49:17 |
CHIX |
606178749949998000 |
| 250 |
1863.5 |
13:49:17 |
BATE |
606178749949998000 |
| 125 |
1863.5 |
13:49:17 |
TRQX |
606178749949998000 |
| 6 |
1863.5 |
13:52:11 |
AQXE |
606178749950183000 |
| 125 |
1863 |
13:52:55 |
XLON |
606178749950230000 |
| 169 |
1863 |
13:52:55 |
XLON |
606178749950230000 |
| 155 |
1863 |
13:52:55 |
TRQX |
606178749950230000 |
| 125 |
1863 |
13:52:55 |
BATE |
606178749950230000 |
| 125 |
1863 |
13:52:55 |
BATE |
606178749950230000 |
| 169 |
1863 |
13:52:55 |
BATE |
606178749950230000 |
| 330 |
1863 |
13:52:55 |
CHIX |
606178749950230000 |
| 294 |
1863 |
13:52:55 |
CHIX |
606178749950230000 |
| 125 |
1862.5 |
13:55:23 |
CHIX |
606178749950372000 |
| 262 |
1862.5 |
13:55:23 |
TRQX |
606178749950372000 |
| 125 |
1862 |
13:57:47 |
BATE |
606178749950509000 |
| 167 |
1862 |
13:57:47 |
TRQX |
606178749950509000 |
| 153 |
1861.5 |
13:58:46 |
CHIX |
606178749950564000 |
| 125 |
1861.5 |
13:58:46 |
TRQX |
606178749950564000 |
| 125 |
1861.5 |
13:58:46 |
BATE |
606178749950564000 |
| 167 |
1861.5 |
13:58:46 |
CHIX |
606178749950564000 |
| 125 |
1861.5 |
13:58:46 |
BATE |
606178749950564000 |
| 90 |
1861.5 |
13:58:46 |
CHIX |
606178749950564000 |
| 8 |
1861.5 |
13:58:47 |
XLON |
606178749950565000 |
| 227 |
1861 |
14:00:29 |
XLON |
606178749950685000 |
| 125 |
1861 |
14:00:29 |
TRQX |
606178749950685000 |
| 125 |
1861 |
14:00:29 |
BATE |
606178749950685000 |
| 181 |
1861 |
14:00:29 |
CHIX |
606178749950685000 |
| 125 |
1861 |
14:00:29 |
BATE |
606178749950685000 |
| 80 |
1861 |
14:00:29 |
XLON |
606178749950685000 |
| 31 |
1861 |
14:00:29 |
XLON |
606178749950685000 |
| 125 |
1860 |
14:02:34 |
BATE |
606178749950818000 |
| 125 |
1860 |
14:02:34 |
BATE |
606178749950818000 |
| 160 |
1860 |
14:02:34 |
CHIX |
606178749950818000 |
| 125 |
1860 |
14:02:34 |
TRQX |
606178749950818000 |
| 157 |
1860 |
14:02:34 |
CHIX |
606178749950818000 |
| 177 |
1859.5 |
14:05:28 |
BATE |
606178749950986000 |
| 125 |
1859.5 |
14:05:28 |
CHIX |
606178749950986000 |
| 125 |
1859.5 |
14:05:28 |
TRQX |
606178749950986000 |
| 118 |
1859.5 |
14:05:28 |
BATE |
606178749950986000 |
| 80 |
1859.5 |
14:05:28 |
CHIX |
606178749950986000 |
| 39 |
1859.5 |
14:06:37 |
CHIX |
606178749951060000 |
| 167 |
1859.5 |
14:07:04 |
CHIX |
606178749951084000 |
| 125 |
1859.5 |
14:07:04 |
XLON |
606178749951084000 |
| 146 |
1860.5 |
14:19:00 |
CHIX |
606178749951803000 |
| 125 |
1860.5 |
14:19:00 |
CHIX |
606178749951803000 |
| 125 |
1860.5 |
14:19:00 |
TRQX |
606178749951803000 |
| 125 |
1860.5 |
14:19:00 |
BATE |
606178749951803000 |
| 125 |
1860.5 |
14:19:00 |
TRQX |
606178749951803000 |
| 128 |
1860.5 |
14:19:00 |
XLON |
606178749951803000 |
| 125 |
1860.5 |
14:19:00 |
BATE |
606178749951804000 |
| 125 |
1860.5 |
14:19:00 |
CHIX |
606178749951804000 |
| 176 |
1860.5 |
14:19:00 |
CHIX |
606178749951804000 |
| 69 |
1860.5 |
14:19:00 |
CHIX |
606178749951804000 |
| 40 |
1860.5 |
14:19:00 |
XLON |
606178749951804000 |
| 199 |
1861 |
14:19:43 |
CHIX |
606178749951847000 |
| 125 |
1860 |
14:20:10 |
XLON |
606178749951873000 |
| 145 |
1860 |
14:20:35 |
TRQX |
606178749951900000 |
| 274 |
1860 |
14:20:35 |
BATE |
606178749951900000 |
| 125 |
1860 |
14:20:35 |
CHIX |
606178749951900000 |
| 125 |
1859.5 |
14:22:58 |
BATE |
606178749952030000 |
| 171 |
1859.5 |
14:22:58 |
CHIX |
606178749952030000 |
| 264 |
1859 |
14:24:10 |
AQXE |
606178749952092000 |
| 128 |
1859 |
14:24:10 |
CHIX |
606178749952092000 |
| 125 |
1859 |
14:24:10 |
TRQX |
606178749952092000 |
| 125 |
1859 |
14:24:10 |
BATE |
606178749952092000 |
| 125 |
1859 |
14:24:10 |
TRQX |
606178749952092000 |
| 275 |
1859 |
14:24:10 |
CHIX |
606178749952092000 |
| 125 |
1859 |
14:24:10 |
BATE |
606178749952092000 |
| 125 |
1859 |
14:24:10 |
BATE |
606178749952092000 |
| 150 |
1859 |
14:24:10 |
XLON |
606178749952092000 |
| 3 |
1859 |
14:24:42 |
XLON |
606178749952125000 |
| 146 |
1858.5 |
14:25:00 |
XLON |
606178749952144000 |
| 171 |
1858.5 |
14:25:00 |
TRQX |
606178749952144000 |
| 125 |
1858.5 |
14:25:00 |
CHIX |
606178749952144000 |
| 250 |
1858.5 |
14:25:00 |
BATE |
606178749952144000 |
| 296 |
1858.5 |
14:25:00 |
CHIX |
606178749952144000 |
| 125 |
1858 |
14:25:35 |
TRQX |
606178749952187000 |
| 163 |
1858 |
14:25:35 |
CHIX |
606178749952187000 |
| 125 |
1856.5 |
14:27:35 |
TRQX |
606178749952324000 |
| 125 |
1856.5 |
14:27:35 |
BATE |
606178749952324000 |
| 227 |
1856.5 |
14:27:35 |
CHIX |
606178749952324000 |
| 125 |
1856.5 |
14:28:03 |
XLON |
606178749952360000 |
| 213 |
1856.5 |
14:28:03 |
CHIX |
606178749952360000 |
| 125 |
1855.5 |
14:31:49 |
BATE |
606178749952653000 |
| 242 |
1855.5 |
14:31:49 |
CHIX |
606178749952653000 |
| 326 |
1855.5 |
14:31:49 |
XLON |
606178749952653000 |
| 48 |
1855.5 |
14:31:49 |
CHIX |
606178749952653000 |
| 77 |
1855.5 |
14:31:49 |
XLON |
606178749952653000 |
| 125 |
1855 |
14:33:10 |
BATE |
606178749952753000 |
| 125 |
1855 |
14:33:10 |
BATE |
606178749952753000 |
| 142 |
1855 |
14:33:10 |
CHIX |
606178749952753000 |
| 125 |
1855 |
14:33:10 |
TRQX |
606178749952753000 |
| 155 |
1855 |
14:33:10 |
CHIX |
606178749952753000 |
| 125 |
1854.5 |
14:33:31 |
XLON |
606178749952779000 |
| 125 |
1854.5 |
14:33:31 |
XLON |
606178749952779000 |
| 155 |
1854.5 |
14:33:31 |
CHIX |
606178749952779000 |
| 125 |
1854.5 |
14:33:31 |
TRQX |
606178749952779000 |
| 130 |
1854.5 |
14:33:31 |
TRQX |
606178749952779000 |
| 161 |
1854.5 |
14:33:31 |
CHIX |
606178749952779000 |
| 125 |
1854.5 |
14:33:31 |
CHIX |
606178749952779000 |
| 125 |
1854 |
14:34:01 |
BATE |
606178749952814000 |
| 223 |
1854 |
14:34:01 |
CHIX |
606178749952814000 |
| 125 |
1852.5 |
14:36:20 |
BATE |
606178749952997000 |
| 250 |
1852.5 |
14:36:20 |
CHIX |
606178749952997000 |
| 176 |
1852.5 |
14:36:20 |
XLON |
606178749952997000 |
| 77 |
1852.5 |
14:36:20 |
XLON |
606178749952997000 |
| 172 |
1852.5 |
14:36:20 |
XLON |
606178749952997000 |
| 175 |
1854.5 |
14:38:54 |
CHIX |
606178749953197000 |
| 64 |
1854.5 |
14:38:54 |
BATE |
606178749953197000 |
| 150 |
1856.5 |
14:44:14 |
BATE |
606178749953601000 |
| 175 |
1856.5 |
14:45:06 |
CHIX |
606178749953657000 |
| 125 |
1856.5 |
14:45:06 |
XLON |
606178749953657000 |
| 39 |
1856.5 |
14:46:32 |
XLON |
606178749953755000 |
| 16 |
1856.5 |
14:46:32 |
XLON |
606178749953755000 |
| 34 |
1856.5 |
14:46:32 |
XLON |
606178749953755000 |
| 17 |
1856.5 |
14:46:32 |
XLON |
606178749953755000 |
| 24 |
1856.5 |
14:46:32 |
XLON |
606178749953755000 |
| 227 |
1856.5 |
14:46:51 |
CHIX |
606178749953775000 |
| 146 |
1856.5 |
14:46:51 |
XLON |
606178749953775000 |
| 125 |
1856.5 |
14:47:14 |
BATE |
606178749953807000 |
| 37 |
1856.5 |
14:47:14 |
CHIX |
606178749953807000 |
| 146 |
1856.5 |
14:47:14 |
AQXE |
606178749953807000 |
| 88 |
1856.5 |
14:47:14 |
CHIX |
606178749953807000 |
| 300 |
1856 |
14:47:17 |
BATE |
606178749953811000 |
| 539 |
1856 |
14:47:17 |
BATE |
606178749953811000 |
| 150 |
1856 |
14:47:17 |
BATE |
606178749953811000 |
| 359 |
1856 |
14:47:17 |
BATE |
606178749953811000 |
| 178 |
1856 |
14:47:17 |
XLON |
606178749953811000 |
| 17 |
1856 |
14:47:17 |
XLON |
606178749953811000 |
| 40 |
1856 |
14:47:17 |
XLON |
606178749953811000 |
| 15 |
1856 |
14:47:17 |
XLON |
606178749953811000 |
| 162 |
1856 |
14:47:17 |
CHIX |
606178749953811000 |
| 21 |
1856 |
14:47:17 |
XLON |
606178749953811000 |
| 52 |
1856 |
14:47:17 |
XLON |
606178749953811000 |
| 242 |
1855 |
14:48:40 |
CHIX |
606178749953916000 |
| 58 |
1855 |
14:50:49 |
CHIX |
606178749954070000 |
| 106 |
1855 |
14:50:49 |
CHIX |
606178749954070000 |
| 174 |
1855 |
14:50:49 |
CHIX |
606178749954070000 |
| 125 |
1855 |
14:50:49 |
BATE |
606178749954070000 |
| 125 |
1854.5 |
14:51:31 |
TRQX |
606178749954121000 |
| 238 |
1854.5 |
14:51:31 |
XLON |
606178749954121000 |
| 344 |
1854.5 |
14:51:31 |
BATE |
606178749954121000 |
| 300 |
1854.5 |
14:51:31 |
CHIX |
606178749954121000 |
| 134 |
1854.5 |
14:51:31 |
CHIX |
606178749954121000 |
| 210 |
1854.5 |
14:51:31 |
XLON |
606178749954121000 |
| 178 |
1854.5 |
14:51:31 |
XLON |
606178749954121000 |
| 3 |
1854.5 |
14:51:31 |
XLON |
606178749954121000 |
| 110 |
1854.5 |
14:51:31 |
TRQX |
606178749954121000 |
| 2 |
1854.5 |
14:51:31 |
AQXE |
606178749954121000 |
| 125 |
1854 |
14:51:39 |
BATE |
606178749954130000 |
| 223 |
1854 |
14:51:39 |
XLON |
606178749954130000 |
| 125 |
1854 |
14:51:39 |
CHIX |
606178749954130000 |
| 125 |
1854 |
14:51:39 |
BATE |
606178749954130000 |
| 155 |
1854 |
14:51:39 |
TRQX |
606178749954130000 |
| 280 |
1854 |
14:51:39 |
CHIX |
606178749954130000 |
| 125 |
1854 |
14:51:39 |
BATE |
606178749954130000 |
| 145 |
1854.5 |
14:58:29 |
XLON |
606178749954611000 |
| 290 |
1854 |
14:58:38 |
XLON |
606178749954622000 |
| 165 |
1854 |
14:58:38 |
XLON |
606178749954622000 |
| 145 |
1854 |
14:58:38 |
AQXE |
606178749954622000 |
| 165 |
1854 |
14:58:38 |
TRQX |
606178749954622000 |
| 125 |
1854 |
14:58:38 |
BATE |
620252503913036000 |
| 125 |
1854 |
14:58:38 |
CHIX |
620252503913036000 |
| 133 |
1855.5 |
15:00:56 |
AQXE |
620252503913117000 |
| 168 |
1855.5 |
15:01:24 |
AQXE |
606178749954843000 |
| 145 |
1855.5 |
15:01:58 |
AQXE |
620252503913142000 |
| 145 |
1854.5 |
15:02:14 |
AQXE |
606178749954888000 |
| 287 |
1854.5 |
15:02:14 |
XLON |
606178749954888000 |
| 125 |
1854.5 |
15:02:14 |
CHIX |
606178749954888000 |
| 137 |
1854.5 |
15:02:14 |
TRQX |
606178749954888000 |
| 162 |
1854.5 |
15:02:14 |
CHIX |
606178749954888000 |
| 250 |
1854.5 |
15:02:14 |
CHIX |
620252503913149000 |
| 125 |
1854.5 |
15:02:14 |
BATE |
620252503913149000 |
| 142 |
1854.5 |
15:02:14 |
CHIX |
606178749954888000 |
| 375 |
1854.5 |
15:02:14 |
XLON |
620252503913149000 |
| 210 |
1854.5 |
15:02:14 |
XLON |
620252503913149000 |
| 153 |
1854.5 |
15:02:14 |
XLON |
620252503913149000 |
| 34 |
1854 |
15:02:30 |
CHIX |
606178749954907000 |
| 91 |
1854 |
15:02:30 |
CHIX |
606178749954907000 |
| 264 |
1854 |
15:02:30 |
XLON |
606178749954907000 |
| 215 |
1854 |
15:02:30 |
BATE |
620252503913157000 |
| 125 |
1854 |
15:02:30 |
BATE |
620252503913157000 |
| 223 |
1854 |
15:02:30 |
XLON |
620252503913157000 |
| 38 |
1854 |
15:02:30 |
XLON |
620252503913157000 |
| 145 |
1856.5 |
15:08:01 |
BATE |
620252503913290000 |
| 298 |
1857.5 |
15:09:26 |
XLON |
606178749955287000 |
| 288 |
1857.5 |
15:10:06 |
XLON |
606178749955337000 |
| 531 |
1857 |
15:10:08 |
XLON |
606178749955338000 |
| 34 |
1857 |
15:10:08 |
XLON |
606178749955338000 |
| 230 |
1857 |
15:10:08 |
XLON |
606178749955338000 |
| 68 |
1857 |
15:10:08 |
XLON |
620252503913341000 |
| 35 |
1857 |
15:10:08 |
XLON |
620252503913341000 |
| 15 |
1857 |
15:10:08 |
XLON |
620252503913341000 |
| 7 |
1857 |
15:10:08 |
XLON |
620252503913341000 |
| 239 |
1857 |
15:10:08 |
CHIX |
606178749955338000 |
| 466 |
1857 |
15:10:08 |
XLON |
620252503913341000 |
| 160 |
1857 |
15:10:08 |
XLON |
606178749955338000 |
| 90 |
1857 |
15:10:08 |
XLON |
606178749955338000 |
| 13 |
1857 |
15:10:13 |
BATE |
620252503913343000 |
| 143 |
1857 |
15:10:15 |
BATE |
620252503913344000 |
| 363 |
1856 |
15:10:47 |
XLON |
606178749955382000 |
| 2 |
1856 |
15:10:51 |
BATE |
606178749955386000 |
| 123 |
1856 |
15:11:11 |
BATE |
606178749955404000 |
| 462 |
1856 |
15:11:11 |
XLON |
620252503913366000 |
| 206 |
1856 |
15:11:11 |
CHIX |
620252503913366000 |
| 84 |
1856 |
15:11:11 |
CHIX |
620252503913366000 |
| 173 |
1856 |
15:11:11 |
CHIX |
620252503913366000 |
| 116 |
1856 |
15:11:11 |
XLON |
620252503913366000 |
| 125 |
1855 |
15:15:12 |
BATE |
606178749955627000 |
| 334 |
1855 |
15:15:12 |
BATE |
606178749955627000 |
| 125 |
1855 |
15:15:12 |
CHIX |
620252503913455000 |
| 131 |
1855 |
15:15:12 |
CHIX |
620252503913455000 |
| 48 |
1855 |
15:15:12 |
TRQX |
620252503913455000 |
| 125 |
1855 |
15:15:38 |
XLON |
606178749955650000 |
| 125 |
1855 |
15:15:38 |
TRQX |
606178749955650000 |
| 123 |
1855 |
15:15:38 |
TRQX |
620252503913464000 |
| 202 |
1854.5 |
15:16:48 |
CHIX |
620252503913487000 |
| 29 |
1854.5 |
15:16:48 |
CHIX |
620252503913487000 |
| 131 |
1854.5 |
15:16:48 |
CHIX |
620252503913487000 |
| 100 |
1855 |
15:20:44 |
CHIX |
606178749955907000 |
| 51 |
1855 |
15:20:44 |
CHIX |
606178749955907000 |
| 125 |
1855 |
15:20:44 |
BATE |
620252503913569000 |
| 17 |
1856.5 |
15:22:01 |
CHIX |
606178749955972000 |
| 29 |
1856.5 |
15:22:01 |
CHIX |
606178749955972000 |
| 100 |
1856.5 |
15:22:01 |
AQXE |
620252503913595000 |
| 24 |
1856.5 |
15:22:01 |
AQXE |
620252503913595000 |
| 28 |
1856.5 |
15:22:01 |
AQXE |
620252503913595000 |
| 17 |
1856.5 |
15:22:01 |
AQXE |
620252503913595000 |
| 230 |
1857 |
15:22:59 |
XLON |
620252503913614000 |
| 125 |
1856.5 |
15:23:42 |
BATE |
606178749956055000 |
| 250 |
1856.5 |
15:23:42 |
CHIX |
620252503913628000 |
| 126 |
1856.5 |
15:23:42 |
XLON |
620252503913628000 |
| 89 |
1856.5 |
15:23:42 |
XLON |
620252503913628000 |
| 153 |
1857 |
15:24:02 |
CHIX |
606178749956070000 |
| 125 |
1857 |
15:24:02 |
XLON |
620252503913634000 |
| 169 |
1858 |
15:26:24 |
XLON |
620252503913682000 |
| 49 |
1858 |
15:26:36 |
XLON |
620252503913686000 |
| 188 |
1858 |
15:26:36 |
XLON |
620252503913686000 |
| 168 |
1858 |
15:26:39 |
XLON |
620252503913687000 |
| 277 |
1857 |
15:27:06 |
CHIX |
606178749956223000 |
| 125 |
1857 |
15:27:06 |
BATE |
620252503913697000 |
| 178 |
1857.5 |
15:27:54 |
XLON |
606178749956267000 |
| 40 |
1857.5 |
15:27:54 |
XLON |
606178749956267000 |
| 233 |
1857 |
15:27:59 |
XLON |
620252503913714000 |
| 125 |
1856.5 |
15:28:29 |
CHIX |
606178749956297000 |
| 251 |
1856.5 |
15:28:29 |
XLON |
620252503913724000 |
| 169 |
1856.5 |
15:28:29 |
BATE |
620252503913724000 |
| 110 |
1856.5 |
15:28:29 |
TRQX |
606178749956297000 |
| 114 |
1856.5 |
15:28:29 |
CHIX |
606178749956297000 |
| 80 |
1856.5 |
15:28:29 |
CHIX |
606178749956297000 |
| 311 |
1856.5 |
15:29:21 |
XLON |
620252503913740000 |
| 110 |
1856.5 |
15:29:21 |
CHIX |
606178749956338000 |
| 15 |
1856.5 |
15:29:21 |
CHIX |
606178749956338000 |
| 171 |
1856.5 |
15:29:22 |
XLON |
620252503913740000 |
| 45 |
1859.5 |
15:35:20 |
XLON |
606178749956641000 |
| 16 |
1859.5 |
15:35:20 |
XLON |
606178749956641000 |
| 19 |
1859.5 |
15:35:20 |
XLON |
606178749956641000 |
| 47 |
1859.5 |
15:35:20 |
XLON |
606178749956641000 |
| 62 |
1859.5 |
15:35:20 |
XLON |
620252503913859000 |
| 50 |
1860 |
15:35:31 |
XLON |
620252503913864000 |
| 17 |
1860 |
15:35:31 |
XLON |
620252503913864000 |
| 21 |
1860 |
15:35:31 |
XLON |
620252503913864000 |
| 71 |
1860 |
15:35:31 |
XLON |
620252503913864000 |
| 160 |
1860 |
15:35:31 |
XLON |
620252503913864000 |
| 159 |
1860 |
15:35:36 |
XLON |
606178749956659000 |
| 149 |
1860 |
15:35:36 |
XLON |
606178749956659000 |
| 116 |
1860 |
15:35:36 |
XLON |
620252503913866000 |
| 29 |
1859 |
15:36:49 |
XLON |
620252503913895000 |
| 265 |
1859 |
15:36:49 |
XLON |
620252503913895000 |
| 128 |
1858.5 |
15:36:49 |
CHIX |
606178749956728000 |
| 125 |
1858.5 |
15:36:49 |
XLON |
606178749956728000 |
| 125 |
1858.5 |
15:36:49 |
AQXE |
606178749956728000 |
| 125 |
1858.5 |
15:36:49 |
BATE |
620252503913895000 |
| 158 |
1858.5 |
15:36:49 |
XLON |
620252503913895000 |
| 106 |
1859.5 |
15:39:15 |
BATE |
606178749956849000 |
| 146 |
1859.5 |
15:39:15 |
BATE |
620252503913942000 |
| 1 |
1859.5 |
15:39:15 |
BATE |
620252503913942000 |
| 1 |
1859.5 |
15:39:15 |
BATE |
620252503913942000 |
| 38 |
1859.5 |
15:39:15 |
BATE |
606178749956849000 |
| 195 |
1859 |
15:40:10 |
CHIX |
606178749956899000 |
| 201 |
1859 |
15:40:10 |
XLON |
620252503913962000 |
| 110 |
1859 |
15:40:48 |
TRQX |
606178749956931000 |
| 110 |
1859 |
15:40:48 |
CHIX |
606178749956931000 |
| 7 |
1859 |
15:40:48 |
XLON |
620252503913975000 |
| 61 |
1859 |
15:40:48 |
XLON |
620252503913975000 |
| 125 |
1859 |
15:41:01 |
XLON |
606178749956941000 |
| 129 |
1859 |
15:41:01 |
CHIX |
620252503913979000 |
| 146 |
1858.5 |
15:41:21 |
XLON |
606178749956956000 |
| 125 |
1858.5 |
15:41:21 |
BATE |
606178749956956000 |
| 128 |
1858.5 |
15:41:21 |
CHIX |
606178749956956000 |
| 295 |
1858.5 |
15:41:21 |
XLON |
620252503913985000 |
| 236 |
1858.5 |
15:41:21 |
XLON |
620252503913985000 |
| 311 |
1858.5 |
15:41:21 |
CHIX |
620252503913985000 |
| 240 |
1858.5 |
15:41:21 |
XLON |
606178749956956000 |
| 78 |
1858.5 |
15:41:21 |
XLON |
606178749956956000 |
| 24 |
1858.5 |
15:41:21 |
XLON |
606178749956956000 |
| 228 |
1858.5 |
15:42:03 |
XLON |
606178749956994000 |
| 159 |
1858 |
15:43:47 |
XLON |
620252503914032000 |
| 125 |
1858 |
15:43:47 |
CHIX |
606178749957088000 |
| 147 |
1858.5 |
15:46:31 |
BATE |
620252503914095000 |
| 138 |
1858.5 |
15:46:42 |
BATE |
606178749957256000 |
| 1 |
1858.5 |
15:47:17 |
BATE |
606178749957289000 |
| 35 |
1858.5 |
15:47:17 |
CHIX |
620252503914112000 |
| 224 |
1858.5 |
15:47:17 |
XLON |
606178749957289000 |
| 246 |
1858 |
15:47:47 |
CHIX |
620252503914122000 |
| 125 |
1858 |
15:48:45 |
XLON |
606178749957372000 |
| 142 |
1858 |
15:48:45 |
CHIX |
620252503914143000 |
| 125 |
1857.5 |
15:48:56 |
BATE |
606178749957383000 |
| 134 |
1857.5 |
15:48:56 |
XLON |
606178749957383000 |
| 123 |
1857.5 |
15:48:56 |
CHIX |
620252503914147000 |
| 150 |
1857.5 |
15:48:56 |
CHIX |
620252503914147000 |
| 138 |
1857.5 |
15:48:56 |
BATE |
620252503914147000 |
| 125 |
1857.5 |
15:49:01 |
CHIX |
606178749957388000 |
| 250 |
1857.5 |
15:49:01 |
XLON |
606178749957388000 |
| 168 |
1857.5 |
15:49:02 |
BATE |
620252503914149000 |
| 210 |
1857.5 |
15:49:02 |
XLON |
620252503914149000 |
| 350 |
1857.5 |
15:49:02 |
XLON |
606178749957389000 |
| 125 |
1857.5 |
15:49:02 |
CHIX |
620252503914149000 |
| 110 |
1857.5 |
15:49:02 |
CHIX |
620252503914149000 |
| 68 |
1857.5 |
15:49:02 |
XLON |
606178749957389000 |
| 125 |
1857 |
15:49:10 |
CHIX |
606178749957396000 |
| 135 |
1857 |
15:49:10 |
XLON |
606178749957396000 |
| 125 |
1857 |
15:49:10 |
BATE |
606178749957396000 |
| 147 |
1857 |
15:49:10 |
TRQX |
606178749957396000 |
| 125 |
1857 |
15:49:10 |
CHIX |
606178749957396000 |
| 159 |
1857 |
15:49:10 |
BATE |
620252503914152000 |
| 157 |
1857 |
15:49:10 |
TRQX |
620252503914152000 |
| 294 |
1857 |
15:49:10 |
CHIX |
620252503914152000 |
| 125 |
1857 |
15:49:10 |
TRQX |
620252503914152000 |
| 134 |
1857 |
15:49:10 |
BATE |
620252503914152000 |
| 265 |
1855 |
15:53:41 |
CHIX |
606178749957671000 |
| 125 |
1855 |
15:53:41 |
BATE |
620252503914258000 |
| 125 |
1855.5 |
15:55:53 |
TRQX |
606178749957798000 |
| 165 |
1855.5 |
15:55:53 |
XLON |
606178749957798000 |
| 290 |
1855.5 |
15:55:53 |
XLON |
620252503914310000 |
| 165 |
1855.5 |
15:55:53 |
XLON |
620252503914310000 |
| 125 |
1855.5 |
15:55:53 |
XLON |
620252503914310000 |
| 111 |
1857 |
15:58:48 |
CHIX |
620252503914375000 |
| 55 |
1857 |
15:58:48 |
CHIX |
620252503914375000 |
| 125 |
1857 |
15:58:48 |
XLON |
606178749957957000 |
| 146 |
1857 |
15:58:52 |
XLON |
620252503914376000 |
| 142 |
1857 |
15:58:59 |
XLON |
606178749957967000 |
| 203 |
1857 |
15:59:25 |
XLON |
620252503914392000 |
| 155 |
1857 |
15:59:47 |
XLON |
606178749958024000 |
| 146 |
1857 |
15:59:53 |
XLON |
606178749958030000 |
| 174 |
1857 |
16:01:15 |
XLON |
606178749958120000 |
| 174 |
1857 |
16:01:21 |
XLON |
606178749958125000 |
| 125 |
1856.5 |
16:01:23 |
BATE |
606178749958128000 |
| 142 |
1856.5 |
16:01:23 |
BATE |
606178749958128000 |
| 238 |
1856.5 |
16:01:23 |
BATE |
606178749958128000 |
| 174 |
1857 |
16:01:23 |
CHIX |
620252503914449000 |
| 358 |
1856.5 |
16:01:23 |
XLON |
620252503914449000 |
| 146 |
1856.5 |
16:01:23 |
XLON |
620252503914449000 |
| 149 |
1856.5 |
16:01:23 |
CHIX |
620252503914449000 |
| 76 |
1858 |
16:03:19 |
XLON |
620252503914496000 |
| 15 |
1858 |
16:03:19 |
XLON |
620252503914496000 |
| 69 |
1858 |
16:03:19 |
XLON |
620252503914496000 |
| 122 |
1858 |
16:03:32 |
XLON |
606178749958256000 |
| 38 |
1858 |
16:03:32 |
XLON |
606178749958256000 |
| 160 |
1857 |
16:03:36 |
TRQX |
620252503914502000 |
| 92 |
1857 |
16:03:58 |
XLON |
606178749958282000 |
| 46 |
1857 |
16:03:58 |
XLON |
620252503914512000 |
| 74 |
1857 |
16:04:12 |
XLON |
620252503914519000 |
| 64 |
1857 |
16:04:12 |
XLON |
606178749958300000 |
| 55 |
1856.5 |
16:04:28 |
CHIX |
620252503914525000 |
| 606 |
1856.5 |
16:04:28 |
XLON |
620252503914525000 |
| 118 |
1856.5 |
16:04:28 |
CHIX |
620252503914525000 |
| 125 |
1856.5 |
16:04:28 |
BATE |
606178749958317000 |
| 161 |
1856.5 |
16:05:58 |
CHIX |
606178749958419000 |
| 155 |
1856.5 |
16:05:58 |
AQXE |
606178749958419000 |
| 139 |
1856.5 |
16:05:58 |
XLON |
620252503914568000 |
| 125 |
1856.5 |
16:05:58 |
TRQX |
620252503914568000 |
| 32 |
1857 |
16:07:35 |
BATE |
620252503914606000 |
| 35 |
1857 |
16:07:36 |
BATE |
620252503914607000 |
| 95 |
1857 |
16:07:36 |
BATE |
620252503914607000 |
| 162 |
1857 |
16:07:52 |
CHIX |
620252503914614000 |
| 162 |
1857 |
16:07:54 |
CHIX |
620252503914615000 |
| 130 |
1857 |
16:07:58 |
BATE |
606178749958544000 |
| 148 |
1857 |
16:08:09 |
CHIX |
606178749958556000 |
| 91 |
1856.5 |
16:08:19 |
XLON |
620252503914628000 |
| 20 |
1856.5 |
16:08:19 |
XLON |
620252503914628000 |
| 28 |
1856.5 |
16:08:19 |
XLON |
620252503914628000 |
| 128 |
1856.5 |
16:08:50 |
XLON |
620252503914641000 |
| 110 |
1856.5 |
16:08:55 |
TRQX |
606178749958605000 |
| 8 |
1856.5 |
16:08:55 |
XLON |
620252503914644000 |
| 1 |
1856.5 |
16:09:02 |
XLON |
606178749958614000 |
| 8 |
1856.5 |
16:09:38 |
XLON |
606178749958649000 |
| 136 |
1856.5 |
16:09:38 |
XLON |
620252503914663000 |
| 144 |
1856.5 |
16:09:41 |
XLON |
606178749958653000 |
| 144 |
1856.5 |
16:09:44 |
XLON |
606178749958655000 |
| 125 |
1856 |
16:10:12 |
BATE |
606178749958686000 |
| 125 |
1856 |
16:10:12 |
TRQX |
606178749958686000 |
| 79 |
1856 |
16:10:12 |
CHIX |
606178749958686000 |
| 171 |
1856 |
16:10:12 |
CHIX |
606178749958686000 |
| 207 |
1856 |
16:10:12 |
BATE |
620252503914678000 |
| 128 |
1856 |
16:10:12 |
BATE |
620252503914678000 |
| 257 |
1856 |
16:10:12 |
XLON |
620252503914678000 |
| 125 |
1856 |
16:10:12 |
AQXE |
620252503914678000 |
| 246 |
1856 |
16:10:12 |
XLON |
620252503914678000 |
| 125 |
1856 |
16:10:12 |
TRQX |
620252503914678000 |
| 191 |
1856 |
16:10:12 |
XLON |
606178749958686000 |
| 40 |
1856 |
16:10:12 |
XLON |
606178749958686000 |
| 244 |
1855.5 |
16:10:28 |
CHIX |
606178749958707000 |
| 266 |
1855.5 |
16:10:28 |
BATE |
606178749958707000 |
| 17 |
1855.5 |
16:10:28 |
TRQX |
620252503914687000 |
| 108 |
1855.5 |
16:10:28 |
TRQX |
620252503914687000 |
| 125 |
1855.5 |
16:10:28 |
BATE |
620252503914687000 |
| 33 |
1855.5 |
16:10:28 |
CHIX |
620252503914687000 |
| 164 |
1855.5 |
16:10:28 |
XLON |
620252503914687000 |
| 327 |
1855 |
16:10:41 |
CHIX |
606178749958724000 |
| 125 |
1855 |
16:10:41 |
TRQX |
620252503914695000 |
| 469 |
1855 |
16:10:41 |
XLON |
606178749958724000 |
| 125 |
1855 |
16:10:41 |
CHIX |
620252503914695000 |
| 191 |
1855 |
16:10:41 |
XLON |
606178749958724000 |
| 75 |
1855 |
16:10:41 |
XLON |
606178749958724000 |
| 76 |
1855 |
16:10:41 |
XLON |
606178749958724000 |
| 8 |
1855 |
16:10:41 |
XLON |
606178749958724000 |
| 29 |
1855 |
16:11:19 |
XLON |
620252503914715000 |
| 3 |
1855 |
16:11:19 |
XLON |
620252503914715000 |
| 1 |
1855 |
16:11:19 |
XLON |
620252503914715000 |
| 3 |
1855 |
16:11:19 |
XLON |
620252503914715000 |
| 141 |
1855 |
16:11:55 |
XLON |
620252503914732000 |
| 128 |
1855 |
16:15:11 |
AQXE |
620252503914822000 |
| 16 |
1855 |
16:16:20 |
XLON |
620252503914854000 |
| 125 |
1855 |
16:16:20 |
XLON |
620252503914854000 |
| 136 |
1855 |
16:16:26 |
XLON |
606178749959134000 |
| 551 |
1854.5 |
16:17:03 |
CHIX |
620252503914873000 |
| 72 |
1854.5 |
16:17:03 |
XLON |
606178749959177000 |
| 12 |
1855 |
16:17:20 |
TRQX |
606178749959196000 |
| 133 |
1855 |
16:17:20 |
AQXE |
620252503914880000 |
| 145 |
1855 |
16:18:43 |
CHIX |
606178749959298000 |
| 125 |
1855 |
16:18:43 |
XLON |
620252503914919000 |
| 120 |
1855 |
16:18:46 |
XLON |
606178749959302000 |
| 81 |
1855 |
16:18:46 |
XLON |
606178749959302000 |
| 69 |
1855 |
16:18:46 |
XLON |
606178749959302000 |
| 100 |
1855 |
16:18:54 |
XLON |
620252503914924000 |
| 42 |
1855 |
16:18:54 |
XLON |
620252503914924000 |
| 142 |
1855 |
16:18:56 |
XLON |
606178749959313000 |
| 162 |
1855.5 |
16:19:46 |
CHIX |
606178749959374000 |
| 125 |
1855.5 |
16:19:46 |
XLON |
620252503914949000 |
| 125 |
1855.5 |
16:19:48 |
XLON |
606178749959377000 |
| 162 |
1855.5 |
16:19:48 |
CHIX |
620252503914951000 |
| 160 |
1855.5 |
16:19:49 |
XLON |
620252503914951000 |
| 160 |
1855.5 |
16:19:52 |
XLON |
606178749959386000 |
| 144 |
1855.5 |
16:19:58 |
XLON |
606178749959394000 |
| 160 |
1855 |
16:20:09 |
BATE |
620252503914967000 |
| 135 |
1855 |
16:20:19 |
XLON |
606178749959434000 |
| 206 |
1855 |
16:21:22 |
XLON |
606178749959525000 |
| 98 |
1855 |
16:21:22 |
XLON |
606178749959525000 |
| 280 |
1855 |
16:21:27 |
XLON |
606178749959532000 |
| 11 |
1855 |
16:21:27 |
XLON |
606178749959532000 |
| 13 |
1855 |
16:21:27 |
XLON |
620252503915014000 |
| 166 |
1855 |
16:21:30 |
XLON |
620252503915015000 |
| 25 |
1855 |
16:21:35 |
XLON |
606178749959543000 |
| 140 |
1855 |
16:21:35 |
XLON |
606178749959543000 |
| 176 |
1855 |
16:21:41 |
XLON |
606178749959550000 |
| 15 |
1855 |
16:21:42 |
XLON |
620252503915022000 |
| 161 |
1855 |
16:21:42 |
XLON |
620252503915022000 |
| 176 |
1855 |
16:21:45 |
XLON |
606178749959558000 |
| 149 |
1854.5 |
16:22:23 |
XLON |
606178749959612000 |
| 110 |
1854.5 |
16:22:23 |
XLON |
606178749959612000 |
| 125 |
1854.5 |
16:22:23 |
TRQX |
606178749959612000 |
| 128 |
1854.5 |
16:22:23 |
BATE |
606178749959612000 |
| 125 |
1854.5 |
16:22:23 |
CHIX |
620252503915044000 |
| 250 |
1854.5 |
16:22:23 |
CHIX |
620252503915044000 |
| 3 |
1854.5 |
16:22:23 |
XLON |
606178749959612000 |
| 82 |
1854.5 |
16:22:23 |
XLON |
606178749959612000 |
| 269 |
1854.5 |
16:22:24 |
XLON |
606178749959612000 |
| 125 |
1854.5 |
16:22:24 |
XLON |
606178749959612000 |
| 125 |
1854.5 |
16:22:57 |
XLON |
620252503915061000 |
| 4 |
1855 |
16:23:03 |
CHIX |
606178749959662000 |
| 148 |
1855.5 |
16:23:16 |
XLON |
620252503915071000 |
| 145 |
1855.5 |
16:23:20 |
AQXE |
606178749959687000 |
| 2 |
1855.5 |
16:23:22 |
AQXE |
620252503915074000 |
| 143 |
1855.5 |
16:23:22 |
AQXE |
620252503915074000 |
| 125 |
1855.5 |
16:23:41 |
BATE |
606178749959712000 |
| 140 |
1855.5 |
16:23:41 |
XLON |
620252503915083000 |
| 126 |
1855.5 |
16:23:45 |
XLON |
606178749959718000 |
| 140 |
1855.5 |
16:23:46 |
CHIX |
606178749959721000 |
| 125 |
1855.5 |
16:23:46 |
XLON |
620252503915086000 |
| 125 |
1855 |
16:23:55 |
BATE |
606178749959733000 |
| 181 |
1855 |
16:23:55 |
AQXE |
606178749959733000 |
| 145 |
1855.5 |
16:23:55 |
XLON |
606178749959733000 |
| 125 |
1855 |
16:23:55 |
CHIX |
620252503915091000 |
| 150 |
1855.5 |
16:24:04 |
XLON |
606178749959745000 |
| 131 |
1856 |
16:24:17 |
XLON |
620252503915102000 |
| 101 |
1856 |
16:24:45 |
XLON |
606178749959801000 |
| 132 |
1856 |
16:24:47 |
XLON |
620252503915118000 |
| 204 |
1856 |
16:25:30 |
XLON |
620252503915149000 |
| 152 |
1855.5 |
16:25:30 |
TRQX |
606178749959884000 |
| 318 |
1855.5 |
16:25:30 |
CHIX |
606178749959884000 |
| 39 |
1855.5 |
16:25:30 |
XLON |
620252503915149000 |
| 336 |
1855.5 |
16:25:30 |
XLON |
620252503915149000 |
| 125 |
1855.5 |
16:25:30 |
BATE |
620252503915149000 |
| 210 |
1855.5 |
16:25:30 |
XLON |
606178749959884000 |
| 77 |
1855.5 |
16:25:30 |
XLON |
606178749959884000 |
| 34 |
1855.5 |
16:25:30 |
XLON |
620252503915149000 |
| 53 |
1855.5 |
16:25:30 |
XLON |
620252503915149000 |
| 204 |
1855.5 |
16:25:31 |
XLON |
606178749959886000 |
| 204 |
1855.5 |
16:25:42 |
CHIX |
620252503915155000 |
| 428 |
1855 |
16:25:55 |
CHIX |
606178749959913000 |
| 182 |
1855 |
16:25:55 |
TRQX |
606178749959913000 |
| 125 |
1855 |
16:25:55 |
BATE |
620252503915161000 |
| 99 |
1854.5 |
16:26:49 |
BATE |
620252503915184000 |
| 136 |
1855 |
16:26:50 |
CHIX |
606178749959977000 |
| 134 |
1855 |
16:26:57 |
CHIX |
620252503915187000 |
| 12 |
1855 |
16:26:57 |
CHIX |
620252503915187000 |
| 67 |
1855 |
16:26:57 |
CHIX |
620252503915187000 |
| 22 |
1855 |
16:26:57 |
CHIX |
620252503915187000 |
| 41 |
1855 |
16:27:11 |
CHIX |
606178749960002000 |
| 35 |
1855 |
16:27:11 |
TRQX |
620252503915193000 |
| 18 |
1855 |
16:27:11 |
CHIX |
606178749960002000 |
| 16 |
1855 |
16:27:11 |
CHIX |
606178749960002000 |
| 19 |
1855 |
16:27:11 |
CHIX |
620252503915193000 |
| 3 |
1855 |
16:27:11 |
CHIX |
620252503915193000 |
| 43 |
1855 |
16:27:24 |
CHIX |
606178749960016000 |
| 80 |
1855 |
16:27:24 |
CHIX |
620252503915198000 |
| 77 |
1855 |
16:27:24 |
CHIX |
620252503915198000 |
| 125 |
1854.5 |
16:27:31 |
TRQX |
606178749960025000 |
| 204 |
1854.5 |
16:27:31 |
CHIX |
606178749960025000 |
| 157 |
1854.5 |
16:27:31 |
BATE |
620252503915201000 |
| 2 |
1855 |
16:27:53 |
XLON |
606178749960051000 |
| 154 |
1855 |
16:28:00 |
XLON |
606178749960060000 |
| 293 |
1855 |
16:28:01 |
CHIX |
606178749960060000 |
| 68 |
1855 |
16:28:02 |
CHIX |
620252503915214000 |
| 144 |
1855.5 |
16:28:13 |
CHIX |
620252503915219000 |
| 125 |
1855 |
16:28:28 |
CHIX |
606178749960094000 |
| 292 |
1855 |
16:28:28 |
BATE |
620252503915225000 |
| 140 |
1855 |
16:28:39 |
AQXE |
620252503915230000 |
| 45 |
1855 |
16:28:51 |
XLON |
606178749960123000 |
| 30 |
1855 |
16:28:51 |
AQXE |
620252503915235000 |
| 65 |
1855 |
16:28:51 |
XLON |
620252503915235000 |
| 12 |
1854.5 |
16:29:05 |
TRQX |
620252503915240000 |
| 5 |
1854.5 |
16:29:06 |
BATE |
606178749960141000 |
| 5 |
1854.5 |
16:29:06 |
TRQX |
620252503915241000 |
| 20 |
1854.5 |
16:29:06 |
XLON |
606178749960141000 |
| 203 |
1855 |
16:29:08 |
CHIX |
606178749960143000 |
| 148 |
1855 |
16:29:14 |
XLON |
606178749960149000 |
| 127 |
1855 |
16:29:17 |
XLON |
606178749960153000 |
| 7 |
1854.5 |
16:29:21 |
TRQX |
620252503915247000 |
| 5 |
1854.5 |
16:29:21 |
TRQX |
620252503915247000 |
| 9 |
1854.5 |
16:29:23 |
BATE |
606178749960160000 |
| 9 |
1854.5 |
16:29:23 |
TRQX |
620252503915248000 |
| 77 |
1855 |
16:29:40 |
XLON |
620252503915256000 |
| 68 |
1855 |
16:29:40 |
XLON |
606178749960181000 |
| 23 |
1856 |
16:29:51 |
AQXE |
606178749960202000 |
| 24 |
1856 |
16:29:51 |
AQXE |
606178749960202000 |
| 24 |
1856 |
16:29:51 |
AQXE |
606178749960202000 |
| 123 |
1856 |
16:29:51 |
AQXE |
606178749960202000 |
| 252 |
1856 |
16:29:51 |
AQXE |
620252503915263000 |
| 4 |
1856 |
16:29:51 |
AQXE |
620252503915263000 |
| 2 |
1856 |
16:29:51 |
AQXE |
620252503915264000 |
| 285 |
1856 |
16:29:52 |
AQXE |
620252503915266000 |
| 68 |
1856 |
16:29:55 |
AQXE |
606178749960223000 |
| 44 |
1856 |
16:29:56 |
TRQX |
606178749960226000 |
| 27 |
1856 |
16:29:56 |
AQXE |
620252503915276000 |
| 24 |
1856 |
16:29:56 |
AQXE |
620252503915276000 |
| 26 |
1856 |
16:29:56 |
AQXE |
620252503915276000 |
| 184 |
1856 |
16:29:56 |
AQXE |
620252503915276000 |
| 28 |
1856 |
16:29:56 |
AQXE |
606178749960226000 |
| 27 |
1856 |
16:29:56 |
AQXE |
606178749960226000 |
| 26 |
1856 |
16:29:56 |
AQXE |
606178749960226000 |
| 44 |
1856 |
16:29:56 |
TRQX |
620252503915276000 |
| 25 |
1856 |
16:29:56 |
AQXE |
620252503915277000 |
| 24 |
1856 |
16:29:56 |
AQXE |
620252503915277000 |
| 24 |
1856 |
16:29:56 |
AQXE |
620252503915277000 |
| 25 |
1856 |
16:29:56 |
AQXE |
606178749960227000 |
| 27 |
1856 |
16:29:56 |
AQXE |
606178749960227000 |
| 28 |
1856 |
16:29:56 |
AQXE |
606178749960227000 |
| 29 |
1856 |
16:29:56 |
AQXE |
606178749960227000 |
| 28 |
1856 |
16:29:56 |
AQXE |
606178749960227000 |
| 27 |
1856 |
16:29:56 |
AQXE |
606178749960227000 |
| 25 |
1856 |
16:29:56 |
AQXE |
620252503915277000 |
| 26 |
1856 |
16:29:56 |
AQXE |
620252503915277000 |
| 27 |
1856 |
16:29:56 |
AQXE |
620252503915277000 |
| 28 |
1856 |
16:29:56 |
AQXE |
606178749960227000 |
| 25 |
1856 |
16:29:56 |
AQXE |
606178749960227000 |
| 24 |
1856 |
16:29:56 |
AQXE |
606178749960227000 |
| 29 |
1856 |
16:29:57 |
AQXE |
606178749960229000 |
| 18 |
1856 |
16:29:57 |
AQXE |
606178749960229000 |
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate Governance)
Paul Lister (Company Secretary)