28 February 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 28 February 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: |
28 February 2025 |
| Number of shares repurchased: |
130,000 |
| Average price paid per share: |
GBp 1892.4128 |
| Highest price paid per share: |
GBp 1901.5000 |
| Lowest price paid per share: |
GBp 1868.5000 |
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: 28 February 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 |
7,973 |
1,900.50 |
1,873.00 |
1,894.28 |
| CBOE BXE |
24,775 |
1,901.50 |
1,868.50 |
1,892.42 |
| CBOE CXE |
36,529 |
1,901.50 |
1,870.50 |
1,891.79 |
| London Stock Exchange |
47,611 |
1,901.50 |
1,870.50 |
1,892.57 |
| Turquoise |
13,112 |
1,901.50 |
1,869.00 |
1,892.43 |
Individual transactions:
| Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Transaction Reference Number |
| 150 |
1874.5 |
08:03:58 |
CHIX |
592103231633917000 |
| 264 |
1874 |
08:04:04 |
CHIX |
606176980469564000 |
| 238 |
1872.5 |
08:04:05 |
XLON |
606176980469564000 |
| 5 |
1872.5 |
08:04:05 |
XLON |
606176980469564000 |
| 127 |
1872.5 |
08:04:06 |
BATE |
592103231633921000 |
| 5 |
1872.5 |
08:04:06 |
BATE |
592103231633921000 |
| 72 |
1872.5 |
08:04:06 |
CHIX |
592103231633921000 |
| 72 |
1872.5 |
08:04:06 |
CHIX |
592103231633921000 |
| 66 |
1872.5 |
08:04:06 |
TRQX |
606176980469565000 |
| 66 |
1872.5 |
08:04:06 |
TRQX |
606176980469565000 |
| 148 |
1873 |
08:05:01 |
XLON |
592103231633949000 |
| 132 |
1872.5 |
08:05:20 |
XLON |
592103231633962000 |
| 155 |
1872.5 |
08:05:20 |
CHIX |
606176980469603000 |
| 152 |
1872.5 |
08:05:20 |
CHIX |
606176980469603000 |
| 66 |
1872 |
08:06:01 |
BATE |
592103231633983000 |
| 66 |
1872 |
08:06:01 |
BATE |
592103231633983000 |
| 66 |
1872 |
08:06:01 |
TRQX |
592103231633983000 |
| 66 |
1872 |
08:06:01 |
TRQX |
592103231633983000 |
| 200 |
1872 |
08:06:01 |
CHIX |
606176980469623000 |
| 152 |
1872 |
08:06:01 |
CHIX |
606176980469623000 |
| 132 |
1872 |
08:06:01 |
XLON |
606176980469623000 |
| 202 |
1872 |
08:06:37 |
XLON |
606176980469638000 |
| 153 |
1871.5 |
08:07:56 |
XLON |
592103231634045000 |
| 264 |
1871.5 |
08:07:56 |
CHIX |
592103231634045000 |
| 132 |
1871.5 |
08:07:56 |
BATE |
592103231634045000 |
| 132 |
1871.5 |
08:07:56 |
TRQX |
606176980469681000 |
| 137 |
1871.5 |
08:07:56 |
BATE |
606176980469681000 |
| 152 |
1871 |
08:07:56 |
CHIX |
592103231634045000 |
| 157 |
1871 |
08:07:56 |
XLON |
606176980469681000 |
| 57 |
1871 |
08:07:56 |
BATE |
606176980469681000 |
| 156 |
1871 |
08:07:56 |
CHIX |
606176980469681000 |
| 154 |
1871 |
08:07:56 |
CHIX |
606176980469681000 |
| 156 |
1871 |
08:07:56 |
XLON |
606176980469681000 |
| 219 |
1871 |
08:07:57 |
XLON |
606176980469681000 |
| 77 |
1870.5 |
08:09:24 |
BATE |
606176980469729000 |
| 77 |
1870.5 |
08:09:24 |
BATE |
606176980469729000 |
| 149 |
1869.5 |
08:09:41 |
TRQX |
592103231634109000 |
| 79 |
1869.5 |
08:09:41 |
BATE |
592103231634109000 |
| 79 |
1869.5 |
08:09:41 |
BATE |
592103231634109000 |
| 108 |
1869 |
08:11:57 |
BATE |
592103231634189000 |
| 41 |
1869 |
08:11:57 |
BATE |
592103231634189000 |
| 149 |
1869 |
08:11:57 |
TRQX |
606176980469814000 |
| 65 |
1868.5 |
08:13:01 |
BATE |
592103231634228000 |
| 227 |
1873 |
08:17:18 |
XLON |
592103231634367000 |
| 132 |
1873 |
08:17:18 |
AQXE |
606176980469978000 |
| 276 |
1872 |
08:21:14 |
XLON |
606176980470081000 |
| 132 |
1872 |
08:21:14 |
BATE |
592103231634478000 |
| 264 |
1871.5 |
08:21:14 |
BATE |
592103231634478000 |
| 276 |
1871.5 |
08:21:14 |
CHIX |
592103231634478000 |
| 144 |
1872 |
08:21:14 |
CHIX |
606176980470081000 |
| 191 |
1871.5 |
08:21:14 |
CHIX |
606176980470081000 |
| 177 |
1871.5 |
08:21:14 |
XLON |
592103231634478000 |
| 177 |
1871.5 |
08:21:14 |
XLON |
592103231634478000 |
| 14 |
1871.5 |
08:22:02 |
XLON |
592103231634500000 |
| 132 |
1871.5 |
08:22:03 |
CHIX |
592103231634501000 |
| 139 |
1871.5 |
08:22:03 |
BATE |
606176980470102000 |
| 135 |
1870.5 |
08:22:37 |
CHIX |
606176980470119000 |
| 88 |
1870.5 |
08:22:37 |
CHIX |
606176980470119000 |
| 133 |
1870.5 |
08:22:37 |
CHIX |
606176980470119000 |
| 114 |
1870.5 |
08:23:04 |
XLON |
592103231634531000 |
| 193 |
1874 |
08:26:59 |
XLON |
606176980470224000 |
| 193 |
1874 |
08:26:59 |
XLON |
606176980470224000 |
| 132 |
1874 |
08:26:59 |
TRQX |
592103231634633000 |
| 221 |
1874 |
08:26:59 |
XLON |
606176980470224000 |
| 132 |
1874 |
08:26:59 |
CHIX |
606176980470224000 |
| 160 |
1885.5 |
08:40:17 |
XLON |
606176980470588000 |
| 156 |
1885.5 |
08:41:45 |
XLON |
606176980470626000 |
| 158 |
1886.5 |
08:42:19 |
CHIX |
592103231635083000 |
| 205 |
1887.5 |
08:43:04 |
XLON |
606176980470658000 |
| 139 |
1887.5 |
08:43:08 |
AQXE |
606176980470660000 |
| 82 |
1887.5 |
08:43:08 |
AQXE |
606176980470660000 |
| 132 |
1886.5 |
08:43:15 |
XLON |
606176980470663000 |
| 156 |
1886.5 |
08:43:19 |
CHIX |
592103231635111000 |
| 258 |
1886.5 |
08:43:23 |
CHIX |
592103231635112000 |
| 394 |
1886.5 |
08:43:23 |
XLON |
606176980470666000 |
| 132 |
1886.5 |
08:43:23 |
CHIX |
592103231635112000 |
| 177 |
1886 |
08:43:23 |
XLON |
592103231635112000 |
| 103 |
1886 |
08:43:23 |
XLON |
592103231635112000 |
| 141 |
1884 |
08:43:42 |
CHIX |
606176980470674000 |
| 590 |
1884 |
08:43:42 |
CHIX |
606176980470674000 |
| 381 |
1884 |
08:43:42 |
XLON |
606176980470674000 |
| 132 |
1884 |
08:43:47 |
CHIX |
592103231635123000 |
| 25 |
1884 |
08:43:47 |
XLON |
592103231635123000 |
| 132 |
1887.5 |
08:48:47 |
CHIX |
592103231635249000 |
| 220 |
1887.5 |
08:48:47 |
XLON |
606176980470793000 |
| 264 |
1887.5 |
08:48:47 |
AQXE |
606176980470793000 |
| 10 |
1887.5 |
08:48:47 |
XLON |
606176980470793000 |
| 146 |
1887.5 |
08:59:45 |
CHIX |
592103231635523000 |
| 132 |
1887.5 |
08:59:45 |
BATE |
592103231635523000 |
| 132 |
1887.5 |
08:59:45 |
BATE |
606176980471046000 |
| 54 |
1887.5 |
08:59:45 |
CHIX |
606176980471046000 |
| 92 |
1887.5 |
08:59:45 |
CHIX |
606176980471046000 |
| 132 |
1887 |
08:59:45 |
BATE |
592103231635523000 |
| 93 |
1887 |
08:59:45 |
XLON |
592103231635523000 |
| 84 |
1887 |
08:59:45 |
XLON |
592103231635523000 |
| 132 |
1887 |
08:59:45 |
AQXE |
606176980471046000 |
| 235 |
1887 |
08:59:45 |
CHIX |
606176980471046000 |
| 74 |
1887.5 |
08:59:50 |
XLON |
606176980471050000 |
| 74 |
1887.5 |
08:59:50 |
XLON |
606176980471050000 |
| 138 |
1887.5 |
09:08:16 |
TRQX |
592103231635799000 |
| 132 |
1887.5 |
09:08:16 |
BATE |
606176980471302000 |
| 148 |
1889 |
09:11:03 |
CHIX |
592103231635881000 |
| 134 |
1890 |
09:13:01 |
BATE |
592103231635935000 |
| 39 |
1888.5 |
09:13:22 |
BATE |
592103231635945000 |
| 95 |
1888.5 |
09:13:22 |
BATE |
592103231635945000 |
| 157 |
1889 |
09:13:26 |
AQXE |
606176980471440000 |
| 138 |
1888 |
09:13:27 |
BATE |
606176980471440000 |
| 81 |
1887.5 |
09:13:27 |
BATE |
606176980471440000 |
| 51 |
1887.5 |
09:13:27 |
BATE |
606176980471440000 |
| 169 |
1887.5 |
09:13:32 |
TRQX |
592103231635950000 |
| 143 |
1888.5 |
09:17:24 |
XLON |
606176980471552000 |
| 141 |
1888.5 |
09:18:17 |
XLON |
606176980471573000 |
| 110 |
1888.5 |
09:21:30 |
CHIX |
592103231636183000 |
| 35 |
1888.5 |
09:21:30 |
XLON |
606176980471660000 |
| 137 |
1888.5 |
09:21:30 |
XLON |
606176980471660000 |
| 171 |
1888.5 |
09:22:46 |
XLON |
592103231636218000 |
| 124 |
1888.5 |
09:24:07 |
XLON |
606176980471725000 |
| 8 |
1888.5 |
09:24:07 |
XLON |
606176980471725000 |
| 148 |
1888.5 |
09:24:47 |
CHIX |
592103231636269000 |
| 141 |
1887.5 |
09:25:28 |
BATE |
592103231636288000 |
| 132 |
1887.5 |
09:26:18 |
CHIX |
592103231636310000 |
| 11 |
1887.5 |
09:26:18 |
XLON |
606176980471778000 |
| 121 |
1887.5 |
09:26:18 |
XLON |
606176980471778000 |
| 137 |
1888 |
09:26:52 |
XLON |
606176980471792000 |
| 169 |
1888.5 |
09:27:21 |
XLON |
606176980471803000 |
| 175 |
1888.5 |
09:28:41 |
XLON |
592103231636369000 |
| 95 |
1888.5 |
09:28:41 |
XLON |
592103231636369000 |
| 132 |
1888 |
09:31:18 |
CHIX |
592103231636435000 |
| 141 |
1888 |
09:31:18 |
BATE |
606176980471895000 |
| 156 |
1887 |
09:31:53 |
AQXE |
592103231636447000 |
| 138 |
1887 |
09:31:53 |
BATE |
592103231636447000 |
| 143 |
1887 |
09:31:53 |
CHIX |
592103231636447000 |
| 132 |
1887 |
09:31:53 |
BATE |
606176980471906000 |
| 132 |
1887 |
09:31:53 |
TRQX |
606176980471906000 |
| 143 |
1887 |
09:31:53 |
CHIX |
606176980471906000 |
| 270 |
1887 |
09:31:53 |
XLON |
606176980471906000 |
| 155 |
1892 |
09:36:43 |
BATE |
592103231636547000 |
| 132 |
1892 |
09:36:43 |
CHIX |
606176980471998000 |
| 150 |
1893 |
09:38:50 |
XLON |
592103231636597000 |
| 259 |
1893 |
09:39:21 |
XLON |
606176980472054000 |
| 133 |
1892.5 |
09:40:02 |
XLON |
606176980472067000 |
| 133 |
1891 |
09:40:43 |
TRQX |
592103231636639000 |
| 150 |
1891 |
09:40:43 |
BATE |
606176980472082000 |
| 141 |
1891 |
09:42:14 |
XLON |
592103231636673000 |
| 132 |
1890 |
09:43:11 |
CHIX |
592103231636695000 |
| 405 |
1890 |
09:43:11 |
XLON |
606176980472133000 |
| 264 |
1890 |
09:43:11 |
CHIX |
606176980472133000 |
| 122 |
1890 |
09:43:11 |
AQXE |
606176980472133000 |
| 21 |
1892.5 |
09:49:57 |
AQXE |
606176980472272000 |
| 27 |
1892.5 |
09:49:57 |
AQXE |
606176980472272000 |
| 90 |
1893 |
09:49:58 |
XLON |
606176980472272000 |
| 98 |
1893 |
09:51:18 |
CHIX |
592103231636885000 |
| 4 |
1893 |
09:52:00 |
CHIX |
592103231636901000 |
| 52 |
1893 |
09:52:00 |
CHIX |
592103231636901000 |
| 154 |
1893 |
09:52:00 |
CHIX |
592103231636901000 |
| 34 |
1893.5 |
09:53:59 |
XLON |
592103231636952000 |
| 39 |
1893.5 |
09:53:59 |
XLON |
592103231636952000 |
| 83 |
1893.5 |
09:53:59 |
XLON |
592103231636952000 |
| 26 |
1894 |
09:54:34 |
AQXE |
606176980472386000 |
| 30 |
1894 |
09:54:34 |
AQXE |
606176980472386000 |
| 30 |
1894 |
09:54:34 |
AQXE |
606176980472386000 |
| 10 |
1894 |
09:54:34 |
AQXE |
592103231636971000 |
| 92 |
1894 |
09:54:34 |
AQXE |
592103231636971000 |
| 40 |
1893.5 |
09:56:49 |
XLON |
606176980472442000 |
| 118 |
1893.5 |
09:56:49 |
XLON |
606176980472442000 |
| 112 |
1893.5 |
09:57:30 |
CHIX |
592103231637050000 |
| 40 |
1893.5 |
09:57:30 |
CHIX |
592103231637050000 |
| 191 |
1894 |
09:58:05 |
CHIX |
592103231637066000 |
| 142 |
1894 |
09:59:05 |
CHIX |
606176980472493000 |
| 132 |
1892.5 |
10:00:24 |
TRQX |
592103231637124000 |
| 132 |
1892.5 |
10:00:24 |
TRQX |
592103231637124000 |
| 206 |
1892.5 |
10:00:24 |
XLON |
606176980472525000 |
| 300 |
1892.5 |
10:00:24 |
XLON |
606176980472525000 |
| 175 |
1892.5 |
10:00:24 |
XLON |
606176980472525000 |
| 117 |
1892.5 |
10:00:24 |
XLON |
606176980472525000 |
| 132 |
1892 |
10:00:34 |
CHIX |
592103231637129000 |
| 102 |
1892 |
10:00:34 |
XLON |
592103231637129000 |
| 101 |
1892 |
10:00:34 |
BATE |
592103231637129000 |
| 102 |
1892 |
10:00:34 |
XLON |
592103231637129000 |
| 133 |
1892 |
10:00:34 |
BATE |
592103231637129000 |
| 132 |
1892 |
10:00:34 |
BATE |
606176980472530000 |
| 110 |
1892 |
10:00:34 |
TRQX |
592103231637129000 |
| 255 |
1892 |
10:00:34 |
CHIX |
592103231637129000 |
| 132 |
1892 |
10:00:36 |
XLON |
606176980472531000 |
| 168 |
1893 |
10:07:14 |
CHIX |
592103231637295000 |
| 74 |
1893 |
10:07:14 |
BATE |
606176980472681000 |
| 74 |
1893 |
10:07:14 |
BATE |
606176980472681000 |
| 148 |
1892 |
10:08:06 |
TRQX |
592103231637317000 |
| 3 |
1892 |
10:08:06 |
CHIX |
592103231637317000 |
| 227 |
1892 |
10:09:36 |
CHIX |
592103231637349000 |
| 18 |
1891.5 |
10:09:41 |
CHIX |
592103231637351000 |
| 156 |
1891.5 |
10:09:41 |
BATE |
592103231637351000 |
| 148 |
1891.5 |
10:09:41 |
BATE |
606176980472733000 |
| 208 |
1891.5 |
10:09:55 |
CHIX |
592103231637357000 |
| 132 |
1891.5 |
10:09:55 |
TRQX |
606176980472738000 |
| 174 |
1891 |
10:09:57 |
TRQX |
592103231637358000 |
| 253 |
1891 |
10:09:57 |
BATE |
606176980472739000 |
| 148 |
1891 |
10:09:57 |
CHIX |
606176980472739000 |
| 138 |
1890.5 |
10:10:01 |
TRQX |
592103231637360000 |
| 187 |
1889.5 |
10:11:20 |
BATE |
592103231637396000 |
| 170 |
1887.5 |
10:14:39 |
TRQX |
606176980472843000 |
| 148 |
1889.5 |
10:25:16 |
CHIX |
592103231637718000 |
| 132 |
1889.5 |
10:25:16 |
BATE |
606176980473069000 |
| 132 |
1889 |
10:25:17 |
BATE |
592103231637718000 |
| 132 |
1889 |
10:25:17 |
BATE |
592103231637718000 |
| 16 |
1889 |
10:25:17 |
BATE |
592103231637718000 |
| 119 |
1889 |
10:25:17 |
AQXE |
606176980473069000 |
| 7 |
1889 |
10:25:17 |
CHIX |
606176980473069000 |
| 125 |
1889 |
10:25:17 |
CHIX |
606176980473069000 |
| 6 |
1889 |
10:25:17 |
AQXE |
606176980473069000 |
| 1 |
1889 |
10:25:17 |
AQXE |
606176980473069000 |
| 22 |
1889 |
10:25:17 |
AQXE |
606176980473069000 |
| 132 |
1888 |
10:31:42 |
BATE |
592103231637883000 |
| 119 |
1888 |
10:31:42 |
BATE |
606176980473223000 |
| 146 |
1888 |
10:32:18 |
XLON |
592103231637898000 |
| 157 |
1888 |
10:32:18 |
TRQX |
606176980473237000 |
| 13 |
1888 |
10:32:18 |
BATE |
606176980473237000 |
| 30 |
1888 |
10:36:21 |
BATE |
606176980473336000 |
| 124 |
1888 |
10:36:21 |
BATE |
606176980473336000 |
| 30 |
1888 |
10:36:21 |
BATE |
606176980473336000 |
| 149 |
1887.5 |
10:36:21 |
XLON |
606176980473336000 |
| 278 |
1887.5 |
10:36:21 |
CHIX |
606176980473336000 |
| 56 |
1889 |
10:42:01 |
TRQX |
592103231638143000 |
| 80 |
1889 |
10:42:01 |
TRQX |
606176980473461000 |
| 138 |
1889.5 |
10:45:57 |
BATE |
606176980473543000 |
| 183 |
1890 |
10:49:53 |
BATE |
592103231638327000 |
| 47 |
1890 |
10:50:12 |
BATE |
592103231638335000 |
| 297 |
1890 |
10:51:22 |
XLON |
606176980473663000 |
| 148 |
1890 |
10:51:24 |
XLON |
592103231638364000 |
| 8 |
1890 |
10:51:28 |
TRQX |
606176980473666000 |
| 218 |
1889.5 |
10:51:29 |
CHIX |
592103231638366000 |
| 218 |
1889.5 |
10:51:29 |
BATE |
606176980473666000 |
| 2 |
1889.5 |
10:51:29 |
TRQX |
606176980473666000 |
| 130 |
1889.5 |
10:51:29 |
TRQX |
606176980473666000 |
| 175 |
1889.5 |
10:51:29 |
XLON |
592103231638366000 |
| 170 |
1889.5 |
10:51:29 |
XLON |
592103231638366000 |
| 255 |
1889.5 |
10:51:29 |
CHIX |
606176980473666000 |
| 271 |
1889.5 |
10:51:30 |
CHIX |
592103231638367000 |
| 175 |
1891 |
10:58:22 |
XLON |
592103231638528000 |
| 38 |
1891 |
10:58:22 |
XLON |
592103231638528000 |
| 30 |
1891 |
10:58:22 |
XLON |
592103231638528000 |
| 143 |
1891 |
10:58:43 |
XLON |
606176980473825000 |
| 155 |
1890.5 |
11:00:33 |
XLON |
606176980473872000 |
| 147 |
1890.5 |
11:01:16 |
CHIX |
606176980473889000 |
| 156 |
1891 |
11:01:58 |
XLON |
592103231638624000 |
| 158 |
1891 |
11:02:58 |
XLON |
592103231638648000 |
| 109 |
1891 |
11:04:07 |
CHIX |
592103231638675000 |
| 159 |
1891 |
11:04:07 |
BATE |
606176980473950000 |
| 137 |
1891.5 |
11:07:07 |
XLON |
592103231638740000 |
| 19 |
1891.5 |
11:07:07 |
XLON |
592103231638740000 |
| 33 |
1891.5 |
11:08:13 |
XLON |
592103231638763000 |
| 37 |
1891.5 |
11:08:13 |
XLON |
592103231638763000 |
| 175 |
1891.5 |
11:08:13 |
XLON |
592103231638763000 |
| 29 |
1891.5 |
11:08:13 |
XLON |
592103231638763000 |
| 149 |
1891 |
11:09:15 |
XLON |
606176980474053000 |
| 55 |
1891 |
11:11:01 |
XLON |
592103231638832000 |
| 130 |
1891 |
11:11:01 |
XLON |
592103231638832000 |
| 96 |
1890.5 |
11:12:18 |
XLON |
592103231638862000 |
| 175 |
1890.5 |
11:12:18 |
XLON |
592103231638862000 |
| 5 |
1890.5 |
11:12:18 |
XLON |
592103231638862000 |
| 189 |
1890 |
11:14:11 |
BATE |
606176980474166000 |
| 175 |
1890.5 |
11:14:11 |
XLON |
592103231638910000 |
| 27 |
1890.5 |
11:14:11 |
XLON |
592103231638910000 |
| 145 |
1889.5 |
11:14:54 |
XLON |
606176980474182000 |
| 148 |
1890 |
11:15:34 |
XLON |
592103231638945000 |
| 175 |
1890.5 |
11:17:01 |
XLON |
592103231638978000 |
| 105 |
1890.5 |
11:17:01 |
XLON |
592103231638978000 |
| 149 |
1891 |
11:18:25 |
CHIX |
592103231639014000 |
| 156 |
1891 |
11:18:51 |
XLON |
592103231639022000 |
| 39 |
1891 |
11:20:02 |
XLON |
606176980474291000 |
| 35 |
1891 |
11:20:02 |
XLON |
606176980474291000 |
| 77 |
1891 |
11:20:02 |
XLON |
606176980474291000 |
| 86 |
1891 |
11:21:01 |
BATE |
606176980474315000 |
| 27 |
1891 |
11:21:01 |
BATE |
592103231639072000 |
| 15 |
1891 |
11:21:01 |
BATE |
592103231639072000 |
| 138 |
1891 |
11:21:26 |
BATE |
592103231639082000 |
| 175 |
1890.5 |
11:23:02 |
XLON |
592103231639119000 |
| 48 |
1890.5 |
11:23:02 |
XLON |
592103231639119000 |
| 27 |
1891 |
11:23:53 |
AQXE |
606176980474375000 |
| 29 |
1891 |
11:23:53 |
AQXE |
606176980474375000 |
| 89 |
1891 |
11:23:53 |
BATE |
592103231639137000 |
| 36 |
1892 |
11:25:37 |
CHIX |
592103231639179000 |
| 126 |
1892 |
11:25:49 |
CHIX |
606176980474417000 |
| 170 |
1892 |
11:26:05 |
XLON |
592103231639190000 |
| 193 |
1892 |
11:27:13 |
XLON |
592103231639215000 |
| 140 |
1892.5 |
11:29:02 |
BATE |
592103231639255000 |
| 175 |
1891.5 |
11:31:29 |
XLON |
606176980474538000 |
| 99 |
1891.5 |
11:31:29 |
XLON |
606176980474538000 |
| 158 |
1891.5 |
11:32:08 |
XLON |
592103231639329000 |
| 140 |
1891 |
11:32:44 |
TRQX |
592103231639345000 |
| 4 |
1891 |
11:32:44 |
BATE |
606176980474566000 |
| 253 |
1891 |
11:33:01 |
BATE |
606176980474571000 |
| 2 |
1891.5 |
11:36:48 |
BATE |
606176980474656000 |
| 14 |
1891.5 |
11:36:48 |
BATE |
606176980474656000 |
| 16 |
1891.5 |
11:36:48 |
BATE |
606176980474656000 |
| 13 |
1891.5 |
11:36:48 |
BATE |
606176980474656000 |
| 102 |
1891.5 |
11:36:48 |
BATE |
606176980474656000 |
| 40 |
1891.5 |
11:37:58 |
XLON |
592103231639469000 |
| 38 |
1891.5 |
11:37:58 |
XLON |
592103231639469000 |
| 175 |
1891.5 |
11:37:58 |
XLON |
592103231639469000 |
| 27 |
1891.5 |
11:37:58 |
XLON |
592103231639469000 |
| 46 |
1891 |
11:40:35 |
TRQX |
592103231639526000 |
| 230 |
1891 |
11:40:35 |
CHIX |
606176980474734000 |
| 176 |
1891.5 |
11:41:05 |
XLON |
606176980474744000 |
| 157 |
1891.5 |
11:43:01 |
XLON |
606176980474784000 |
| 140 |
1891.5 |
11:45:34 |
XLON |
606176980474840000 |
| 136 |
1891.5 |
11:45:34 |
XLON |
606176980474840000 |
| 266 |
1892.5 |
11:46:24 |
AQXE |
592103231639662000 |
| 150 |
1891.5 |
11:48:23 |
CHIX |
606176980474902000 |
| 128 |
1892 |
11:48:25 |
CHIX |
592103231639710000 |
| 4 |
1892 |
11:48:29 |
CHIX |
606176980474904000 |
| 76 |
1892.5 |
11:50:12 |
XLON |
592103231639752000 |
| 138 |
1892.5 |
11:50:12 |
XLON |
592103231639752000 |
| 60 |
1892.5 |
11:50:12 |
XLON |
606176980474942000 |
| 36 |
1892 |
11:51:10 |
XLON |
592103231639778000 |
| 113 |
1892 |
11:51:10 |
XLON |
592103231639778000 |
| 62 |
1892 |
11:52:02 |
XLON |
592103231639800000 |
| 35 |
1892 |
11:52:02 |
XLON |
592103231639800000 |
| 40 |
1892 |
11:52:02 |
XLON |
592103231639800000 |
| 25 |
1892 |
11:52:02 |
XLON |
592103231639800000 |
| 264 |
1891.5 |
11:55:03 |
CHIX |
592103231639872000 |
| 266 |
1892 |
11:56:44 |
XLON |
606176980475095000 |
| 79 |
1893 |
11:58:24 |
CHIX |
592103231639961000 |
| 76 |
1893 |
11:58:28 |
CHIX |
592103231639962000 |
| 210 |
1893 |
11:59:21 |
XLON |
592103231639985000 |
| 7 |
1893 |
11:59:21 |
XLON |
592103231639985000 |
| 156 |
1893.5 |
12:01:15 |
CHIX |
606176980475201000 |
| 41 |
1893.5 |
12:01:15 |
XLON |
592103231640033000 |
| 158 |
1893.5 |
12:01:41 |
CHIX |
592103231640042000 |
| 132 |
1893.5 |
12:01:41 |
XLON |
606176980475209000 |
| 134 |
1893 |
12:03:18 |
XLON |
606176980475255000 |
| 132 |
1892 |
12:03:20 |
TRQX |
592103231640092000 |
| 132 |
1892 |
12:03:20 |
BATE |
592103231640092000 |
| 119 |
1892 |
12:03:20 |
CHIX |
606176980475256000 |
| 65 |
1892 |
12:03:20 |
CHIX |
606176980475256000 |
| 155 |
1892 |
12:03:20 |
XLON |
606176980475256000 |
| 319 |
1891.5 |
12:04:01 |
CHIX |
592103231640112000 |
| 66 |
1891.5 |
12:04:01 |
BATE |
606176980475274000 |
| 66 |
1891.5 |
12:04:01 |
BATE |
606176980475274000 |
| 66 |
1891.5 |
12:04:01 |
TRQX |
606176980475274000 |
| 66 |
1891.5 |
12:04:01 |
TRQX |
606176980475274000 |
| 233 |
1895 |
12:07:20 |
CHIX |
592103231640202000 |
| 99 |
1895 |
12:07:20 |
BATE |
606176980475357000 |
| 33 |
1895 |
12:07:20 |
BATE |
606176980475357000 |
| 90 |
1895 |
12:07:20 |
CHIX |
606176980475357000 |
| 261 |
1895 |
12:08:47 |
CHIX |
606176980475392000 |
| 132 |
1895 |
12:08:47 |
XLON |
592103231640240000 |
| 153 |
1897 |
12:16:46 |
CHIX |
592103231640443000 |
| 92 |
1897.5 |
12:18:05 |
CHIX |
592103231640476000 |
| 59 |
1897.5 |
12:18:05 |
CHIX |
606176980475608000 |
| 182 |
1897.5 |
12:21:02 |
CHIX |
606176980475682000 |
| 92 |
1897.5 |
12:21:02 |
CHIX |
592103231640555000 |
| 67 |
1897.5 |
12:21:55 |
CHIX |
606176980475707000 |
| 79 |
1897.5 |
12:21:55 |
CHIX |
606176980475707000 |
| 4 |
1897.5 |
12:22:05 |
CHIX |
592103231640587000 |
| 108 |
1897.5 |
12:22:05 |
CHIX |
592103231640587000 |
| 108 |
1897.5 |
12:22:05 |
CHIX |
592103231640587000 |
| 141 |
1897.5 |
12:23:51 |
XLON |
592103231640637000 |
| 141 |
1896.5 |
12:25:21 |
BATE |
606176980475790000 |
| 255 |
1896.5 |
12:25:33 |
XLON |
606176980475796000 |
| 153 |
1896 |
12:25:33 |
TRQX |
592103231640679000 |
| 153 |
1895.5 |
12:26:38 |
TRQX |
606176980475824000 |
| 150 |
1895.5 |
12:26:38 |
CHIX |
606176980475824000 |
| 195 |
1895.5 |
12:26:38 |
BATE |
606176980475824000 |
| 132 |
1895 |
12:27:19 |
CHIX |
592103231640727000 |
| 264 |
1895 |
12:27:19 |
XLON |
592103231640727000 |
| 139 |
1895 |
12:27:19 |
BATE |
606176980475840000 |
| 153 |
1895 |
12:27:39 |
TRQX |
606176980475848000 |
| 132 |
1894.5 |
12:27:39 |
TRQX |
592103231640735000 |
| 40 |
1895 |
12:27:39 |
BATE |
606176980475848000 |
| 53 |
1894.5 |
12:27:40 |
BATE |
592103231640735000 |
| 142 |
1894.5 |
12:27:40 |
BATE |
592103231640735000 |
| 7 |
1894.5 |
12:27:40 |
BATE |
592103231640735000 |
| 259 |
1894.5 |
12:27:40 |
CHIX |
606176980475848000 |
| 153 |
1894.5 |
12:27:40 |
XLON |
606176980475848000 |
| 153 |
1894.5 |
12:27:40 |
CHIX |
606176980475848000 |
| 219 |
1894.5 |
12:27:40 |
XLON |
606176980475848000 |
| 147 |
1893.5 |
12:43:55 |
BATE |
606176980476238000 |
| 8 |
1894 |
12:44:27 |
XLON |
592103231641174000 |
| 125 |
1894 |
12:44:27 |
XLON |
592103231641174000 |
| 178 |
1894.5 |
12:47:00 |
AQXE |
592103231641243000 |
| 252 |
1893 |
12:47:46 |
BATE |
606176980476334000 |
| 154 |
1893 |
12:48:29 |
AQXE |
592103231641282000 |
| 147 |
1893 |
12:48:29 |
XLON |
592103231641282000 |
| 161 |
1893 |
12:48:29 |
TRQX |
592103231641282000 |
| 157 |
1893 |
12:48:29 |
CHIX |
606176980476353000 |
| 145 |
1893 |
12:48:29 |
XLON |
606176980476353000 |
| 149 |
1893 |
12:48:29 |
CHIX |
606176980476353000 |
| 196 |
1893 |
12:48:29 |
TRQX |
606176980476353000 |
| 147 |
1892.5 |
12:50:10 |
BATE |
592103231641334000 |
| 133 |
1892.5 |
12:50:10 |
TRQX |
606176980476401000 |
| 147 |
1892.5 |
12:50:10 |
BATE |
606176980476401000 |
| 147 |
1892.5 |
12:50:10 |
TRQX |
606176980476401000 |
| 155 |
1892.5 |
12:50:10 |
CHIX |
606176980476401000 |
| 135 |
1892.5 |
12:50:10 |
CHIX |
606176980476401000 |
| 160 |
1892.5 |
12:50:38 |
AQXE |
592103231641348000 |
| 78 |
1896.5 |
13:02:04 |
XLON |
606176980476716000 |
| 33 |
1896.5 |
13:02:04 |
XLON |
606176980476716000 |
| 23 |
1896.5 |
13:02:04 |
XLON |
606176980476716000 |
| 190 |
1899.5 |
13:07:55 |
XLON |
606176980476870000 |
| 25 |
1899.5 |
13:08:37 |
XLON |
592103231641857000 |
| 124 |
1899.5 |
13:08:37 |
XLON |
592103231641857000 |
| 175 |
1899 |
13:09:03 |
XLON |
606176980476895000 |
| 23 |
1899 |
13:09:03 |
XLON |
606176980476895000 |
| 134 |
1899 |
13:10:46 |
CHIX |
606176980476943000 |
| 25 |
1899 |
13:10:46 |
XLON |
592103231641919000 |
| 107 |
1899 |
13:10:46 |
XLON |
592103231641919000 |
| 27 |
1899 |
13:11:27 |
AQXE |
592103231641941000 |
| 26 |
1899 |
13:11:27 |
AQXE |
592103231641941000 |
| 101 |
1899 |
13:11:27 |
AQXE |
606176980476963000 |
| 29 |
1899 |
13:13:13 |
AQXE |
592103231641993000 |
| 26 |
1899 |
13:13:13 |
AQXE |
592103231641993000 |
| 26 |
1899 |
13:13:13 |
AQXE |
592103231641993000 |
| 170 |
1899 |
13:13:13 |
AQXE |
606176980477012000 |
| 25 |
1899 |
13:13:13 |
XLON |
592103231641994000 |
| 276 |
1899 |
13:14:29 |
XLON |
592103231642026000 |
| 143 |
1899 |
13:15:23 |
XLON |
592103231642051000 |
| 180 |
1898.5 |
13:16:02 |
XLON |
606176980477082000 |
| 17 |
1898.5 |
13:16:02 |
XLON |
606176980477082000 |
| 264 |
1898 |
13:16:08 |
BATE |
606176980477084000 |
| 81 |
1898 |
13:16:08 |
BATE |
606176980477084000 |
| 134 |
1898 |
13:16:08 |
XLON |
592103231642072000 |
| 210 |
1898 |
13:16:08 |
XLON |
592103231642072000 |
| 255 |
1898 |
13:16:08 |
CHIX |
606176980477085000 |
| 223 |
1898 |
13:16:11 |
XLON |
606176980477086000 |
| 160 |
1898 |
13:16:26 |
BATE |
592103231642080000 |
| 41 |
1898 |
13:16:26 |
XLON |
606176980477092000 |
| 132 |
1898 |
13:16:26 |
CHIX |
606176980477092000 |
| 63 |
1898 |
13:16:26 |
XLON |
606176980477092000 |
| 105 |
1898 |
13:16:26 |
XLON |
606176980477092000 |
| 360 |
1897.5 |
13:16:26 |
BATE |
592103231642081000 |
| 149 |
1897.5 |
13:16:26 |
XLON |
606176980477092000 |
| 132 |
1897.5 |
13:16:26 |
BATE |
592103231642081000 |
| 160 |
1897.5 |
13:16:26 |
XLON |
592103231642081000 |
| 132 |
1897.5 |
13:16:26 |
AQXE |
606176980477092000 |
| 175 |
1897.5 |
13:16:26 |
XLON |
592103231642081000 |
| 138 |
1897.5 |
13:16:26 |
CHIX |
606176980477092000 |
| 132 |
1896.5 |
13:20:08 |
BATE |
592103231642191000 |
| 159 |
1896.5 |
13:20:08 |
TRQX |
606176980477194000 |
| 132 |
1896 |
13:20:08 |
TRQX |
592103231642191000 |
| 16 |
1896 |
13:20:08 |
BATE |
592103231642191000 |
| 4 |
1896 |
13:20:08 |
BATE |
592103231642191000 |
| 141 |
1896 |
13:20:08 |
XLON |
606176980477194000 |
| 132 |
1896 |
13:20:08 |
XLON |
592103231642191000 |
| 163 |
1896 |
13:20:08 |
CHIX |
606176980477194000 |
| 114 |
1895.5 |
13:24:10 |
TRQX |
592103231642304000 |
| 18 |
1895.5 |
13:24:10 |
TRQX |
592103231642304000 |
| 143 |
1895.5 |
13:24:10 |
AQXE |
606176980477297000 |
| 132 |
1895.5 |
13:24:10 |
BATE |
606176980477297000 |
| 235 |
1895.5 |
13:24:11 |
XLON |
592103231642304000 |
| 144 |
1895 |
13:24:11 |
BATE |
592103231642304000 |
| 155 |
1895 |
13:24:11 |
TRQX |
592103231642304000 |
| 132 |
1895 |
13:24:11 |
CHIX |
606176980477298000 |
| 132 |
1895 |
13:24:11 |
BATE |
606176980477298000 |
| 132 |
1892 |
13:28:39 |
TRQX |
592103231642439000 |
| 133 |
1897.5 |
13:42:22 |
XLON |
592103231642862000 |
| 126 |
1897.5 |
13:42:22 |
XLON |
592103231642862000 |
| 7 |
1897.5 |
13:42:22 |
XLON |
592103231642862000 |
| 133 |
1897.5 |
13:42:22 |
XLON |
606176980477811000 |
| 68 |
1898 |
13:43:16 |
CHIX |
592103231642891000 |
| 154 |
1898 |
13:43:16 |
BATE |
606176980477838000 |
| 96 |
1898 |
13:43:16 |
CHIX |
592103231642891000 |
| 132 |
1897 |
13:43:33 |
TRQX |
592103231642900000 |
| 146 |
1897 |
13:43:33 |
XLON |
592103231642900000 |
| 142 |
1897 |
13:43:33 |
CHIX |
606176980477846000 |
| 133 |
1897 |
13:43:33 |
TRQX |
606176980477846000 |
| 412 |
1897 |
13:43:33 |
XLON |
606176980477846000 |
| 132 |
1897 |
13:43:33 |
CHIX |
592103231642900000 |
| 264 |
1897 |
13:43:33 |
BATE |
606176980477846000 |
| 175 |
1897 |
13:43:33 |
XLON |
606176980477846000 |
| 123 |
1897 |
13:43:33 |
CHIX |
592103231642900000 |
| 74 |
1897 |
13:43:36 |
AQXE |
606176980477848000 |
| 134 |
1897 |
13:44:03 |
XLON |
592103231642915000 |
| 25 |
1897 |
13:44:03 |
CHIX |
606176980477861000 |
| 144 |
1896.5 |
13:50:32 |
TRQX |
592103231643109000 |
| 144 |
1896.5 |
13:50:32 |
BATE |
592103231643109000 |
| 132 |
1896.5 |
13:50:32 |
XLON |
606176980478038000 |
| 132 |
1896.5 |
13:50:32 |
XLON |
606176980478038000 |
| 246 |
1897 |
13:53:01 |
AQXE |
606176980478103000 |
| 19 |
1897 |
13:53:01 |
AQXE |
606176980478103000 |
| 10 |
1897 |
13:54:27 |
AQXE |
592103231643223000 |
| 82 |
1897 |
13:54:27 |
AQXE |
606176980478142000 |
| 63 |
1897 |
13:54:27 |
AQXE |
606176980478142000 |
| 238 |
1897 |
13:56:03 |
AQXE |
592103231643270000 |
| 132 |
1896 |
13:57:01 |
AQXE |
592103231643300000 |
| 175 |
1897 |
13:58:01 |
XLON |
592103231643332000 |
| 93 |
1897 |
13:58:01 |
XLON |
592103231643332000 |
| 149 |
1897 |
13:58:50 |
BATE |
592103231643355000 |
| 149 |
1897 |
13:59:16 |
XLON |
592103231643368000 |
| 154 |
1897 |
13:59:55 |
XLON |
592103231643387000 |
| 280 |
1897 |
14:01:24 |
BATE |
592103231643440000 |
| 150 |
1896.5 |
14:02:05 |
XLON |
606176980478361000 |
| 154 |
1896.5 |
14:02:54 |
BATE |
592103231643486000 |
| 132 |
1896 |
14:03:49 |
XLON |
606176980478413000 |
| 133 |
1896 |
14:03:49 |
XLON |
606176980478413000 |
| 177 |
1896 |
14:03:49 |
CHIX |
592103231643517000 |
| 132 |
1896 |
14:03:49 |
BATE |
592103231643517000 |
| 132 |
1896 |
14:03:49 |
TRQX |
592103231643517000 |
| 133 |
1896 |
14:03:49 |
CHIX |
606176980478413000 |
| 161 |
1896 |
14:03:49 |
BATE |
606176980478413000 |
| 134 |
1896 |
14:03:49 |
TRQX |
606176980478413000 |
| 188 |
1896 |
14:03:49 |
BATE |
606176980478413000 |
| 11 |
1896 |
14:03:49 |
TRQX |
606176980478413000 |
| 121 |
1896 |
14:03:49 |
TRQX |
606176980478413000 |
| 139 |
1899 |
14:13:32 |
CHIX |
592103231643815000 |
| 139 |
1899 |
14:13:32 |
BATE |
606176980478689000 |
| 151 |
1899 |
14:13:43 |
XLON |
592103231643821000 |
| 159 |
1899 |
14:13:44 |
XLON |
592103231643821000 |
| 162 |
1899 |
14:13:44 |
XLON |
592103231643821000 |
| 130 |
1899 |
14:14:07 |
XLON |
606176980478706000 |
| 146 |
1899 |
14:14:07 |
XLON |
606176980478706000 |
| 30 |
1899 |
14:16:03 |
AQXE |
592103231643891000 |
| 26 |
1899 |
14:16:03 |
AQXE |
592103231643891000 |
| 132 |
1899 |
14:16:12 |
CHIX |
592103231643897000 |
| 150 |
1899 |
14:16:12 |
AQXE |
606176980478765000 |
| 270 |
1899.5 |
14:18:16 |
CHIX |
606176980478822000 |
| 146 |
1899.5 |
14:18:32 |
CHIX |
592103231643968000 |
| 255 |
1899.5 |
14:19:04 |
CHIX |
606176980478846000 |
| 28 |
1899.5 |
14:19:04 |
CHIX |
606176980478846000 |
| 28 |
1899.5 |
14:19:04 |
CHIX |
592103231643985000 |
| 156 |
1899 |
14:19:36 |
XLON |
592103231644001000 |
| 143 |
1899 |
14:20:14 |
XLON |
592103231644022000 |
| 154 |
1899 |
14:20:45 |
XLON |
606176980478895000 |
| 151 |
1899 |
14:21:42 |
XLON |
606176980478923000 |
| 188 |
1899 |
14:22:10 |
XLON |
592103231644084000 |
| 93 |
1899 |
14:22:10 |
XLON |
606176980478938000 |
| 1 |
1899 |
14:22:10 |
XLON |
606176980478938000 |
| 158 |
1899 |
14:22:36 |
XLON |
592103231644100000 |
| 150 |
1899 |
14:23:19 |
TRQX |
606176980478976000 |
| 222 |
1898 |
14:23:45 |
XLON |
592103231644139000 |
| 278 |
1898 |
14:23:45 |
XLON |
592103231644139000 |
| 32 |
1898 |
14:23:45 |
XLON |
592103231644139000 |
| 132 |
1898 |
14:23:45 |
BATE |
606176980478989000 |
| 195 |
1898 |
14:25:35 |
BATE |
592103231644199000 |
| 210 |
1898 |
14:25:35 |
XLON |
606176980479045000 |
| 54 |
1898 |
14:25:35 |
XLON |
606176980479045000 |
| 120 |
1898 |
14:25:35 |
CHIX |
606176980479045000 |
| 12 |
1898 |
14:25:35 |
CHIX |
606176980479045000 |
| 29 |
1898.5 |
14:27:50 |
AQXE |
606176980479115000 |
| 30 |
1898.5 |
14:27:50 |
AQXE |
606176980479115000 |
| 92 |
1898.5 |
14:27:50 |
AQXE |
606176980479115000 |
| 27 |
1898.5 |
14:28:02 |
AQXE |
592103231644283000 |
| 27 |
1898.5 |
14:28:02 |
AQXE |
592103231644283000 |
| 28 |
1898.5 |
14:28:02 |
AQXE |
592103231644283000 |
| 75 |
1898.5 |
14:28:02 |
AQXE |
592103231644283000 |
| 32 |
1898.5 |
14:28:03 |
AQXE |
606176980479123000 |
| 132 |
1898.5 |
14:30:20 |
AQXE |
592103231644381000 |
| 150 |
1898.5 |
14:30:20 |
CHIX |
606176980479215000 |
| 154 |
1898.5 |
14:30:32 |
XLON |
606176980479226000 |
| 208 |
1898.5 |
14:30:34 |
XLON |
592103231644395000 |
| 184 |
1898 |
14:30:39 |
CHIX |
592103231644400000 |
| 98 |
1898 |
14:30:39 |
CHIX |
592103231644400000 |
| 51 |
1897.5 |
14:30:41 |
CHIX |
592103231644404000 |
| 34 |
1898.5 |
14:31:22 |
BATE |
592103231644440000 |
| 102 |
1898.5 |
14:31:22 |
BATE |
592103231644440000 |
| 132 |
1898.5 |
14:31:22 |
CHIX |
606176980479271000 |
| 138 |
1898.5 |
14:32:05 |
XLON |
592103231644477000 |
| 138 |
1898 |
14:32:16 |
BATE |
592103231644485000 |
| 40 |
1898 |
14:32:35 |
XLON |
592103231644499000 |
| 93 |
1898 |
14:32:35 |
XLON |
592103231644499000 |
| 345 |
1897.5 |
14:32:41 |
CHIX |
592103231644504000 |
| 132 |
1897.5 |
14:32:41 |
XLON |
592103231644504000 |
| 132 |
1897.5 |
14:32:41 |
BATE |
606176980479331000 |
| 169 |
1897.5 |
14:32:41 |
XLON |
606176980479331000 |
| 194 |
1897.5 |
14:32:41 |
XLON |
592103231644504000 |
| 70 |
1897.5 |
14:33:42 |
XLON |
592103231644553000 |
| 132 |
1897.5 |
14:33:42 |
AQXE |
592103231644553000 |
| 185 |
1897.5 |
14:33:43 |
BATE |
606176980479377000 |
| 276 |
1897.5 |
14:33:43 |
XLON |
592103231644553000 |
| 132 |
1897.5 |
14:33:43 |
CHIX |
592103231644553000 |
| 215 |
1897 |
14:33:51 |
XLON |
592103231644560000 |
| 132 |
1897 |
14:33:51 |
CHIX |
592103231644560000 |
| 78 |
1897 |
14:33:51 |
CHIX |
592103231644560000 |
| 133 |
1897 |
14:33:51 |
XLON |
606176980479383000 |
| 145 |
1897 |
14:33:51 |
AQXE |
606176980479383000 |
| 132 |
1897.5 |
14:33:51 |
BATE |
606176980479383000 |
| 73 |
1897 |
14:33:51 |
BATE |
606176980479383000 |
| 35 |
1897 |
14:33:51 |
XLON |
606176980479383000 |
| 248 |
1897 |
14:33:51 |
CHIX |
592103231644560000 |
| 92 |
1897 |
14:33:51 |
TRQX |
592103231644560000 |
| 150 |
1897 |
14:33:51 |
BATE |
606176980479383000 |
| 132 |
1897 |
14:33:51 |
TRQX |
606176980479383000 |
| 97 |
1897 |
14:33:51 |
XLON |
606176980479383000 |
| 6 |
1897 |
14:33:51 |
XLON |
606176980479383000 |
| 132 |
1896.5 |
14:34:02 |
TRQX |
592103231644568000 |
| 147 |
1896.5 |
14:34:02 |
CHIX |
606176980479391000 |
| 106 |
1892.5 |
14:37:06 |
XLON |
592103231644724000 |
| 154 |
1893.5 |
14:40:53 |
BATE |
592103231644873000 |
| 135 |
1895.5 |
14:42:58 |
CHIX |
606176980479754000 |
| 132 |
1895.5 |
14:43:09 |
XLON |
592103231644964000 |
| 11 |
1895.5 |
14:43:09 |
CHIX |
606176980479760000 |
| 155 |
1895.5 |
14:43:17 |
XLON |
606176980479766000 |
| 145 |
1895.5 |
14:44:01 |
BATE |
592103231645003000 |
| 63 |
1895.5 |
14:44:01 |
CHIX |
606176980479797000 |
| 147 |
1895.5 |
14:44:26 |
XLON |
592103231645026000 |
| 83 |
1895 |
14:44:27 |
TRQX |
592103231645026000 |
| 49 |
1895 |
14:44:27 |
TRQX |
592103231645026000 |
| 385 |
1895 |
14:44:41 |
CHIX |
606176980479828000 |
| 208 |
1895 |
14:44:41 |
CHIX |
592103231645036000 |
| 132 |
1895 |
14:44:41 |
XLON |
606176980479828000 |
| 132 |
1895 |
14:44:41 |
XLON |
592103231645036000 |
| 208 |
1895 |
14:44:41 |
CHIX |
606176980479828000 |
| 132 |
1895 |
14:44:41 |
XLON |
592103231645036000 |
| 170 |
1895 |
14:44:41 |
CHIX |
606176980479828000 |
| 155 |
1894.5 |
14:44:43 |
TRQX |
606176980479830000 |
| 149 |
1894 |
14:48:26 |
CHIX |
592103231645197000 |
| 149 |
1894 |
14:48:26 |
BATE |
606176980479979000 |
| 149 |
1894 |
14:48:26 |
TRQX |
606176980479979000 |
| 35 |
1893.5 |
14:48:31 |
AQXE |
592103231645199000 |
| 97 |
1893.5 |
14:48:31 |
AQXE |
592103231645199000 |
| 132 |
1893.5 |
14:48:31 |
AQXE |
592103231645199000 |
| 132 |
1893.5 |
14:48:31 |
CHIX |
592103231645199000 |
| 146 |
1893.5 |
14:48:31 |
BATE |
606176980479982000 |
| 132 |
1893.5 |
14:48:31 |
CHIX |
606176980479982000 |
| 184 |
1893.5 |
14:48:31 |
XLON |
592103231645199000 |
| 287 |
1893.5 |
14:48:31 |
XLON |
606176980479982000 |
| 52 |
1893.5 |
14:48:31 |
CHIX |
592103231645199000 |
| 216 |
1893.5 |
14:48:31 |
CHIX |
592103231645199000 |
| 210 |
1893.5 |
14:48:31 |
XLON |
606176980479982000 |
| 61 |
1893 |
14:48:34 |
BATE |
606176980479984000 |
| 142 |
1895 |
14:53:29 |
XLON |
606176980480185000 |
| 154 |
1895 |
14:54:50 |
XLON |
606176980480232000 |
| 135 |
1896 |
14:55:24 |
XLON |
606176980480254000 |
| 15 |
1897.5 |
14:58:26 |
BATE |
606176980480363000 |
| 140 |
1898.5 |
14:58:26 |
BATE |
606176980480363000 |
| 155 |
1898.5 |
14:58:26 |
BATE |
592103231645606000 |
| 173 |
1898.5 |
14:58:26 |
BATE |
592103231645606000 |
| 208 |
1899.5 |
14:59:06 |
CHIX |
592103231645637000 |
| 132 |
1900.5 |
15:00:03 |
CHIX |
592103231645696000 |
| 141 |
1900.5 |
15:00:03 |
CHIX |
606176980480446000 |
| 166 |
1900.5 |
15:00:03 |
AQXE |
606176980480446000 |
| 25 |
1900.5 |
15:00:03 |
CHIX |
606176980480446000 |
| 132 |
1901 |
15:00:21 |
XLON |
606176980480463000 |
| 245 |
1901 |
15:00:21 |
CHIX |
592103231645714000 |
| 192 |
1901 |
15:00:22 |
XLON |
592103231645715000 |
| 151 |
1901.5 |
15:00:59 |
CHIX |
592103231645749000 |
| 180 |
1901.5 |
15:00:59 |
BATE |
606176980480497000 |
| 95 |
1901 |
15:01:00 |
BATE |
592103231645750000 |
| 28 |
1901 |
15:01:00 |
BATE |
592103231645750000 |
| 28 |
1901 |
15:01:00 |
BATE |
592103231645750000 |
| 144 |
1901.5 |
15:01:03 |
XLON |
592103231645754000 |
| 141 |
1901.5 |
15:01:03 |
XLON |
592103231645754000 |
| 154 |
1900.5 |
15:01:20 |
AQXE |
592103231645771000 |
| 132 |
1900.5 |
15:01:20 |
XLON |
606176980480517000 |
| 132 |
1900.5 |
15:01:20 |
XLON |
606176980480517000 |
| 110 |
1900.5 |
15:01:20 |
TRQX |
606176980480517000 |
| 132 |
1900.5 |
15:01:28 |
CHIX |
592103231645777000 |
| 264 |
1900.5 |
15:01:28 |
XLON |
592103231645777000 |
| 153 |
1900.5 |
15:01:28 |
CHIX |
606176980480523000 |
| 182 |
1900.5 |
15:01:28 |
BATE |
606176980480523000 |
| 90 |
1900.5 |
15:01:28 |
CHIX |
606176980480523000 |
| 132 |
1900.5 |
15:02:31 |
XLON |
606176980480569000 |
| 239 |
1900.5 |
15:02:31 |
CHIX |
592103231645826000 |
| 257 |
1900.5 |
15:02:31 |
XLON |
592103231645826000 |
| 495 |
1899.5 |
15:02:36 |
XLON |
606176980480573000 |
| 240 |
1899.5 |
15:02:36 |
XLON |
592103231645830000 |
| 180 |
1899.5 |
15:02:36 |
XLON |
592103231645830000 |
| 69 |
1899.5 |
15:02:36 |
XLON |
592103231645830000 |
| 65 |
1899.5 |
15:02:36 |
XLON |
592103231645830000 |
| 33 |
1899.5 |
15:02:36 |
XLON |
592103231645830000 |
| 35 |
1899.5 |
15:02:36 |
XLON |
592103231645830000 |
| 164 |
1899.5 |
15:02:36 |
AQXE |
606176980480573000 |
| 28 |
1899.5 |
15:02:36 |
AQXE |
606176980480573000 |
| 132 |
1901.5 |
15:06:02 |
TRQX |
592103231645982000 |
| 252 |
1901.5 |
15:06:02 |
BATE |
606176980480716000 |
| 45 |
1901.5 |
15:06:02 |
XLON |
592103231645982000 |
| 132 |
1901.5 |
15:06:07 |
CHIX |
592103231645986000 |
| 371 |
1901.5 |
15:06:07 |
XLON |
592103231645986000 |
| 43 |
1901.5 |
15:06:07 |
BATE |
606176980480719000 |
| 62 |
1901.5 |
15:06:07 |
BATE |
606176980480719000 |
| 136 |
1901 |
15:06:35 |
CHIX |
592103231646007000 |
| 9 |
1901 |
15:06:39 |
TRQX |
606176980480741000 |
| 123 |
1901 |
15:06:39 |
TRQX |
606176980480741000 |
| 136 |
1900.5 |
15:09:00 |
CHIX |
592103231646103000 |
| 132 |
1900.5 |
15:09:00 |
CHIX |
606176980480828000 |
| 275 |
1900.5 |
15:09:00 |
BATE |
606176980480828000 |
| 136 |
1900.5 |
15:09:00 |
TRQX |
592103231646103000 |
| 132 |
1900.5 |
15:09:00 |
TRQX |
606176980480828000 |
| 154 |
1900 |
15:10:04 |
CHIX |
606176980480871000 |
| 148 |
1900 |
15:10:04 |
CHIX |
606176980480871000 |
| 148 |
1900 |
15:10:04 |
CHIX |
606176980480871000 |
| 199 |
1900 |
15:10:04 |
XLON |
606176980480871000 |
| 91 |
1900 |
15:10:04 |
BATE |
592103231646148000 |
| 157 |
1900 |
15:10:04 |
BATE |
606176980480871000 |
| 71 |
1900 |
15:10:04 |
BATE |
592103231646149000 |
| 148 |
1900 |
15:10:04 |
BATE |
592103231646149000 |
| 132 |
1900 |
15:10:04 |
TRQX |
592103231646149000 |
| 83 |
1900 |
15:10:04 |
TRQX |
592103231646149000 |
| 49 |
1900 |
15:10:04 |
TRQX |
592103231646149000 |
| 149 |
1899.5 |
15:10:09 |
CHIX |
592103231646152000 |
| 145 |
1899.5 |
15:10:09 |
BATE |
592103231646152000 |
| 68 |
1899.5 |
15:10:09 |
CHIX |
606176980480874000 |
| 132 |
1899.5 |
15:10:14 |
TRQX |
606176980480878000 |
| 106 |
1899 |
15:10:48 |
CHIX |
606176980480902000 |
| 39 |
1899 |
15:10:48 |
CHIX |
606176980480902000 |
| 145 |
1899 |
15:10:48 |
BATE |
606176980480902000 |
| 132 |
1895.5 |
15:16:04 |
BATE |
592103231646394000 |
| 71 |
1895.5 |
15:16:04 |
TRQX |
606176980481101000 |
| 71 |
1895.5 |
15:16:04 |
TRQX |
606176980481101000 |
| 219 |
1895 |
15:16:04 |
CHIX |
592103231646394000 |
| 142 |
1895 |
15:16:04 |
CHIX |
592103231646394000 |
| 126 |
1895 |
15:16:04 |
XLON |
606176980481101000 |
| 6 |
1895 |
15:16:04 |
XLON |
606176980481101000 |
| 132 |
1895 |
15:16:04 |
BATE |
592103231646394000 |
| 132 |
1895 |
15:16:04 |
TRQX |
606176980481101000 |
| 142 |
1895 |
15:16:04 |
TRQX |
606176980481101000 |
| 132 |
1895 |
15:16:04 |
BATE |
606176980481101000 |
| 194 |
1895 |
15:16:04 |
XLON |
592103231646394000 |
| 163 |
1895 |
15:16:04 |
XLON |
592103231646394000 |
| 132 |
1895 |
15:16:04 |
CHIX |
606176980481101000 |
| 351 |
1894.5 |
15:16:07 |
CHIX |
592103231646398000 |
| 101 |
1894.5 |
15:16:07 |
TRQX |
592103231646398000 |
| 31 |
1894.5 |
15:16:07 |
TRQX |
592103231646398000 |
| 158 |
1894.5 |
15:16:07 |
BATE |
606176980481105000 |
| 149 |
1894.5 |
15:24:40 |
CHIX |
606176980481436000 |
| 154 |
1894.5 |
15:25:02 |
XLON |
606176980481450000 |
| 157 |
1895 |
15:25:28 |
XLON |
592103231646788000 |
| 145 |
1895 |
15:25:58 |
BATE |
592103231646808000 |
| 221 |
1895 |
15:26:34 |
BATE |
592103231646833000 |
| 245 |
1894.5 |
15:26:46 |
XLON |
606176980481517000 |
| 153 |
1894.5 |
15:27:08 |
CHIX |
592103231646854000 |
| 111 |
1894.5 |
15:27:08 |
CHIX |
592103231646854000 |
| 140 |
1894.5 |
15:27:08 |
TRQX |
592103231646854000 |
| 194 |
1894.5 |
15:27:08 |
XLON |
606176980481530000 |
| 42 |
1894.5 |
15:27:08 |
XLON |
606176980481530000 |
| 132 |
1894.5 |
15:27:08 |
XLON |
606176980481530000 |
| 199 |
1894.5 |
15:27:08 |
CHIX |
592103231646854000 |
| 149 |
1894.5 |
15:30:00 |
XLON |
606176980481634000 |
| 132 |
1894 |
15:30:00 |
BATE |
592103231646965000 |
| 149 |
1894 |
15:30:03 |
XLON |
592103231646968000 |
| 232 |
1894 |
15:30:03 |
CHIX |
606176980481636000 |
| 149 |
1893.5 |
15:30:03 |
XLON |
592103231646968000 |
| 149 |
1893.5 |
15:30:03 |
TRQX |
592103231646968000 |
| 149 |
1893.5 |
15:30:03 |
AQXE |
606176980481637000 |
| 149 |
1893.5 |
15:30:03 |
BATE |
606176980481637000 |
| 149 |
1893.5 |
15:30:03 |
BATE |
606176980481637000 |
| 149 |
1893.5 |
15:30:03 |
CHIX |
606176980481637000 |
| 243 |
1893 |
15:31:26 |
CHIX |
592103231647027000 |
| 3 |
1893 |
15:31:26 |
CHIX |
592103231647027000 |
| 21 |
1893 |
15:31:26 |
BATE |
592103231647027000 |
| 149 |
1893 |
15:31:26 |
TRQX |
592103231647027000 |
| 128 |
1893 |
15:31:26 |
BATE |
592103231647027000 |
| 149 |
1893 |
15:31:26 |
TRQX |
592103231647027000 |
| 132 |
1893 |
15:31:26 |
BATE |
606176980481691000 |
| 255 |
1893 |
15:31:26 |
CHIX |
592103231647027000 |
| 227 |
1893 |
15:31:36 |
CHIX |
592103231647034000 |
| 149 |
1893 |
15:31:36 |
AQXE |
606176980481698000 |
| 163 |
1896.5 |
15:39:00 |
XLON |
592103231647324000 |
| 70 |
1896.5 |
15:39:27 |
XLON |
606176980481985000 |
| 70 |
1896.5 |
15:39:27 |
XLON |
606176980481985000 |
| 149 |
1896.5 |
15:39:36 |
AQXE |
592103231647349000 |
| 152 |
1896.5 |
15:40:14 |
AQXE |
592103231647374000 |
| 28 |
1896.5 |
15:41:01 |
AQXE |
592103231647404000 |
| 128 |
1896.5 |
15:41:01 |
AQXE |
592103231647404000 |
| 233 |
1895.5 |
15:41:04 |
BATE |
592103231647406000 |
| 156 |
1895.5 |
15:41:04 |
BATE |
592103231647406000 |
| 203 |
1895.5 |
15:41:04 |
AQXE |
606176980482046000 |
| 140 |
1895.5 |
15:41:04 |
TRQX |
606176980482046000 |
| 224 |
1895.5 |
15:43:04 |
XLON |
606176980482126000 |
| 33 |
1895.5 |
15:43:51 |
XLON |
592103231647529000 |
| 123 |
1896 |
15:44:22 |
XLON |
606176980482182000 |
| 151 |
1896 |
15:44:25 |
XLON |
606176980482184000 |
| 156 |
1895 |
15:45:04 |
BATE |
592103231647582000 |
| 156 |
1895 |
15:45:04 |
XLON |
592103231647582000 |
| 156 |
1895 |
15:45:04 |
BATE |
606176980482209000 |
| 295 |
1894.5 |
15:45:19 |
CHIX |
592103231647600000 |
| 217 |
1894.5 |
15:45:19 |
XLON |
592103231647600000 |
| 132 |
1894.5 |
15:45:19 |
BATE |
592103231647600000 |
| 156 |
1894.5 |
15:45:19 |
CHIX |
606176980482226000 |
| 264 |
1894.5 |
15:45:19 |
XLON |
606176980482226000 |
| 132 |
1894.5 |
15:45:19 |
TRQX |
606176980482226000 |
| 66 |
1894.5 |
15:45:19 |
TRQX |
606176980482226000 |
| 132 |
1894.5 |
15:45:19 |
TRQX |
606176980482226000 |
| 66 |
1894.5 |
15:45:19 |
TRQX |
606176980482226000 |
| 82 |
1894.5 |
15:45:19 |
XLON |
606176980482226000 |
| 194 |
1894.5 |
15:45:19 |
XLON |
606176980482226000 |
| 132 |
1894.5 |
15:48:05 |
XLON |
592103231647723000 |
| 144 |
1894.5 |
15:48:05 |
BATE |
592103231647723000 |
| 152 |
1894.5 |
15:48:05 |
CHIX |
606176980482339000 |
| 144 |
1894.5 |
15:48:05 |
TRQX |
606176980482339000 |
| 132 |
1894 |
15:49:31 |
AQXE |
592103231647780000 |
| 132 |
1894 |
15:49:31 |
CHIX |
592103231647780000 |
| 132 |
1894 |
15:49:31 |
BATE |
592103231647780000 |
| 132 |
1894 |
15:49:31 |
BATE |
606176980482392000 |
| 151 |
1894 |
15:49:31 |
XLON |
606176980482392000 |
| 156 |
1894 |
15:49:31 |
CHIX |
606176980482392000 |
| 132 |
1894 |
15:49:31 |
TRQX |
606176980482392000 |
| 144 |
1894 |
15:49:31 |
CHIX |
606176980482392000 |
| 208 |
1894 |
15:49:31 |
TRQX |
606176980482392000 |
| 144 |
1894 |
15:49:31 |
CHIX |
592103231647780000 |
| 47 |
1893.5 |
15:49:33 |
AQXE |
592103231647781000 |
| 52 |
1895.5 |
15:54:45 |
CHIX |
592103231648009000 |
| 99 |
1895.5 |
15:54:45 |
CHIX |
592103231648009000 |
| 3 |
1895.5 |
15:55:07 |
CHIX |
606176980482627000 |
| 26 |
1895.5 |
15:55:07 |
CHIX |
606176980482627000 |
| 89 |
1895.5 |
15:55:07 |
CHIX |
606176980482627000 |
| 142 |
1895.5 |
15:55:07 |
CHIX |
606176980482627000 |
| 6 |
1895.5 |
15:55:07 |
CHIX |
606176980482627000 |
| 108 |
1896 |
15:55:32 |
XLON |
606176980482646000 |
| 10 |
1896 |
15:55:35 |
XLON |
606176980482649000 |
| 101 |
1896 |
15:55:35 |
XLON |
606176980482649000 |
| 143 |
1896 |
15:55:50 |
XLON |
606176980482659000 |
| 165 |
1895 |
15:56:03 |
CHIX |
606176980482669000 |
| 94 |
1895.5 |
15:57:04 |
XLON |
592103231648122000 |
| 36 |
1895.5 |
15:57:04 |
XLON |
592103231648122000 |
| 39 |
1895.5 |
15:57:04 |
XLON |
592103231648122000 |
| 40 |
1895.5 |
15:57:04 |
XLON |
592103231648122000 |
| 87 |
1895.5 |
15:57:04 |
XLON |
592103231648122000 |
| 209 |
1895.5 |
15:57:35 |
AQXE |
606176980482734000 |
| 71 |
1895.5 |
15:57:35 |
AQXE |
606176980482734000 |
| 158 |
1895.5 |
15:58:07 |
TRQX |
592103231648173000 |
| 181 |
1895.5 |
15:58:10 |
XLON |
592103231648175000 |
| 26 |
1895.5 |
15:58:41 |
AQXE |
592103231648199000 |
| 44 |
1895.5 |
15:58:41 |
AQXE |
592103231648199000 |
| 170 |
1895.5 |
15:58:41 |
XLON |
606176980482783000 |
| 26 |
1895.5 |
15:58:41 |
XLON |
606176980482783000 |
| 15 |
1896 |
16:00:01 |
XLON |
606176980482846000 |
| 130 |
1896 |
16:00:01 |
XLON |
592103231648267000 |
| 125 |
1896 |
16:00:01 |
XLON |
606176980482846000 |
| 168 |
1896 |
16:00:04 |
XLON |
606176980482851000 |
| 154 |
1895.5 |
16:00:06 |
XLON |
606176980482853000 |
| 337 |
1895 |
16:00:07 |
CHIX |
606176980482854000 |
| 264 |
1895 |
16:00:10 |
BATE |
592103231648278000 |
| 132 |
1895 |
16:00:12 |
AQXE |
592103231648287000 |
| 264 |
1895 |
16:00:12 |
CHIX |
592103231648287000 |
| 158 |
1895 |
16:00:12 |
TRQX |
606176980482865000 |
| 2 |
1895 |
16:00:13 |
TRQX |
606176980482868000 |
| 129 |
1895 |
16:00:13 |
XLON |
592103231648290000 |
| 152 |
1895.5 |
16:02:20 |
XLON |
592103231648396000 |
| 42 |
1895.5 |
16:02:37 |
XLON |
606176980482978000 |
| 105 |
1895.5 |
16:02:37 |
XLON |
606176980482978000 |
| 152 |
1895 |
16:02:51 |
BATE |
606176980482987000 |
| 143 |
1895 |
16:02:53 |
XLON |
592103231648420000 |
| 1 |
1895 |
16:04:12 |
XLON |
606176980483043000 |
| 145 |
1895 |
16:04:22 |
XLON |
606176980483051000 |
| 67 |
1895 |
16:05:33 |
AQXE |
592103231648542000 |
| 139 |
1895 |
16:05:56 |
TRQX |
592103231648560000 |
| 79 |
1895 |
16:05:56 |
AQXE |
592103231648560000 |
| 139 |
1895 |
16:05:56 |
XLON |
606176980483120000 |
| 132 |
1894.5 |
16:05:57 |
TRQX |
592103231648560000 |
| 152 |
1894.5 |
16:05:57 |
AQXE |
592103231648560000 |
| 157 |
1894.5 |
16:05:57 |
XLON |
592103231648560000 |
| 252 |
1894.5 |
16:05:57 |
CHIX |
592103231648560000 |
| 146 |
1894.5 |
16:05:57 |
BATE |
592103231648560000 |
| 139 |
1894.5 |
16:05:57 |
XLON |
606176980483120000 |
| 132 |
1894.5 |
16:05:57 |
BATE |
606176980483120000 |
| 169 |
1894.5 |
16:05:57 |
BATE |
606176980483120000 |
| 154 |
1894.5 |
16:05:57 |
CHIX |
606176980483120000 |
| 149 |
1894.5 |
16:05:57 |
CHIX |
606176980483120000 |
| 194 |
1894.5 |
16:05:57 |
XLON |
606176980483120000 |
| 63 |
1894.5 |
16:05:57 |
XLON |
606176980483120000 |
| 151 |
1894 |
16:06:01 |
CHIX |
592103231648564000 |
| 210 |
1894 |
16:06:01 |
XLON |
592103231648564000 |
| 151 |
1894 |
16:06:01 |
BATE |
592103231648564000 |
| 17 |
1894 |
16:06:01 |
XLON |
592103231648564000 |
| 50 |
1894 |
16:06:01 |
BATE |
592103231648564000 |
| 151 |
1894 |
16:06:01 |
CHIX |
606176980483124000 |
| 211 |
1894 |
16:06:01 |
CHIX |
606176980483124000 |
| 129 |
1894 |
16:06:01 |
BATE |
606176980483124000 |
| 151 |
1894 |
16:06:01 |
BATE |
606176980483124000 |
| 163 |
1894 |
16:06:01 |
TRQX |
592103231648564000 |
| 151 |
1894 |
16:06:01 |
TRQX |
592103231648564000 |
| 82 |
1894 |
16:06:01 |
BATE |
592103231648564000 |
| 25 |
1894 |
16:06:01 |
XLON |
606176980483124000 |
| 124 |
1894 |
16:06:01 |
XLON |
606176980483124000 |
| 3 |
1894 |
16:06:01 |
XLON |
606176980483124000 |
| 127 |
1893.5 |
16:07:16 |
CHIX |
592103231648623000 |
| 5 |
1893.5 |
16:08:19 |
CHIX |
592103231648673000 |
| 152 |
1893.5 |
16:08:19 |
BATE |
592103231648673000 |
| 152 |
1893.5 |
16:08:19 |
BATE |
606176980483226000 |
| 185 |
1893.5 |
16:08:19 |
BATE |
606176980483226000 |
| 132 |
1893 |
16:08:47 |
CHIX |
592103231648696000 |
| 248 |
1893 |
16:08:47 |
BATE |
606176980483247000 |
| 107 |
1893 |
16:08:47 |
BATE |
606176980483247000 |
| 255 |
1893 |
16:08:47 |
CHIX |
606176980483247000 |
| 80 |
1893 |
16:08:59 |
CHIX |
592103231648707000 |
| 52 |
1893 |
16:09:03 |
CHIX |
592103231648710000 |
| 258 |
1893 |
16:09:03 |
XLON |
606176980483260000 |
| 51 |
1893 |
16:09:03 |
XLON |
606176980483260000 |
| 50 |
1893 |
16:09:03 |
XLON |
592103231648710000 |
| 134 |
1892.5 |
16:14:11 |
CHIX |
592103231648974000 |
| 132 |
1892.5 |
16:14:11 |
CHIX |
606176980483507000 |
| 266 |
1892.5 |
16:14:11 |
CHIX |
606176980483507000 |
| 122 |
1892.5 |
16:14:11 |
BATE |
606176980483507000 |
| 134 |
1892.5 |
16:14:11 |
BATE |
592103231648974000 |
| 10 |
1892.5 |
16:14:11 |
BATE |
606176980483507000 |
| 21 |
1892 |
16:14:12 |
TRQX |
606176980483508000 |
| 267 |
1892 |
16:14:31 |
XLON |
592103231648989000 |
| 77 |
1892 |
16:14:42 |
CHIX |
592103231648998000 |
| 55 |
1892 |
16:14:42 |
CHIX |
592103231648998000 |
| 132 |
1892 |
16:14:42 |
CHIX |
592103231648998000 |
| 158 |
1892 |
16:14:42 |
CHIX |
606176980483529000 |
| 245 |
1892 |
16:14:42 |
TRQX |
606176980483529000 |
| 119 |
1892 |
16:14:42 |
TRQX |
606176980483529000 |
| 46 |
1892 |
16:14:57 |
BATE |
592103231649011000 |
| 220 |
1892 |
16:15:03 |
BATE |
592103231649017000 |
| 134 |
1892 |
16:15:03 |
BATE |
606176980483547000 |
| 15 |
1892 |
16:15:03 |
TRQX |
606176980483547000 |
| 62 |
1891.5 |
16:15:09 |
AQXE |
606176980483552000 |
| 48 |
1891.5 |
16:15:10 |
AQXE |
606176980483553000 |
| 52 |
1891.5 |
16:15:15 |
XLON |
606176980483557000 |
| 106 |
1891.5 |
16:15:15 |
XLON |
606176980483557000 |
| 22 |
1891.5 |
16:15:15 |
AQXE |
606176980483557000 |
| 46 |
1891.5 |
16:15:16 |
CHIX |
592103231649028000 |
| 130 |
1891.5 |
16:15:16 |
BATE |
606176980483558000 |
| 188 |
1891.5 |
16:15:16 |
CHIX |
592103231649028000 |
| 136 |
1891.5 |
16:15:16 |
CHIX |
592103231649028000 |
| 134 |
1891.5 |
16:15:16 |
BATE |
606176980483558000 |
| 132 |
1891.5 |
16:15:16 |
BATE |
606176980483558000 |
| 242 |
1891.5 |
16:15:16 |
XLON |
606176980483558000 |
| 179 |
1891.5 |
16:15:16 |
XLON |
606176980483558000 |
| 159 |
1891 |
16:15:18 |
BATE |
606176980483560000 |
| 132 |
1891 |
16:15:35 |
CHIX |
592103231649044000 |
| 55 |
1891 |
16:15:35 |
TRQX |
606176980483573000 |
| 168 |
1891 |
16:15:35 |
BATE |
606176980483573000 |
| 77 |
1891 |
16:15:43 |
TRQX |
606176980483579000 |
| 183 |
1891 |
16:20:44 |
XLON |
606176980483861000 |
| 59 |
1891 |
16:20:44 |
XLON |
592103231649352000 |
| 87 |
1891 |
16:20:44 |
CHIX |
606176980483861000 |
| 104 |
1891.5 |
16:21:33 |
CHIX |
592103231649397000 |
| 45 |
1891.5 |
16:21:33 |
CHIX |
592103231649397000 |
| 153 |
1891.5 |
16:21:33 |
CHIX |
606176980483904000 |
| 90 |
1891.5 |
16:21:33 |
CHIX |
606176980483904000 |
| 149 |
1891.5 |
16:21:33 |
CHIX |
606176980483904000 |
| 132 |
1891.5 |
16:21:40 |
XLON |
606176980483910000 |
| 174 |
1891.5 |
16:22:31 |
XLON |
592103231649451000 |
| 143 |
1891.5 |
16:22:31 |
XLON |
606176980483954000 |
| 137 |
1891.5 |
16:22:31 |
CHIX |
592103231649451000 |
| 143 |
1891.5 |
16:22:31 |
BATE |
592103231649451000 |
| 143 |
1891.5 |
16:22:31 |
BATE |
592103231649451000 |
| 242 |
1891.5 |
16:22:32 |
XLON |
592103231649453000 |
| 27 |
1891.5 |
16:22:32 |
CHIX |
606176980483955000 |
| 59 |
1892 |
16:23:15 |
BATE |
592103231649489000 |
| 64 |
1892 |
16:23:15 |
BATE |
592103231649489000 |
| 1 |
1892 |
16:23:15 |
BATE |
592103231649489000 |
| 148 |
1892 |
16:23:15 |
BATE |
592103231649489000 |
| 9 |
1892 |
16:23:19 |
BATE |
592103231649491000 |
| 31 |
1892 |
16:23:19 |
BATE |
592103231649491000 |
| 132 |
1892 |
16:23:19 |
CHIX |
606176980483991000 |
| 115 |
1892 |
16:23:19 |
CHIX |
606176980483991000 |
| 146 |
1892 |
16:23:19 |
CHIX |
606176980483991000 |
| 114 |
1892 |
16:23:35 |
CHIX |
606176980484003000 |
| 134 |
1892 |
16:23:35 |
CHIX |
606176980484003000 |
| 16 |
1892 |
16:23:35 |
CHIX |
606176980484003000 |
| 11 |
1892 |
16:23:35 |
BATE |
592103231649504000 |
| 88 |
1892 |
16:23:41 |
CHIX |
592103231649510000 |
| 44 |
1892 |
16:23:41 |
CHIX |
592103231649510000 |
| 15 |
1892 |
16:23:41 |
BATE |
606176980484008000 |
| 53 |
1892 |
16:23:56 |
CHIX |
592103231649523000 |
| 83 |
1892 |
16:23:56 |
CHIX |
592103231649523000 |
| 83 |
1892 |
16:23:56 |
CHIX |
592103231649523000 |
| 45 |
1892 |
16:23:56 |
CHIX |
592103231649523000 |
| 10 |
1892 |
16:23:56 |
BATE |
606176980484021000 |
| 5 |
1892 |
16:23:56 |
BATE |
606176980484021000 |
| 26 |
1891.5 |
16:23:56 |
XLON |
592103231649523000 |
| 156 |
1891.5 |
16:24:00 |
BATE |
606176980484024000 |
| 2 |
1891.5 |
16:24:00 |
XLON |
592103231649527000 |
| 104 |
1891.5 |
16:24:01 |
XLON |
592103231649528000 |
| 181 |
1892 |
16:24:04 |
CHIX |
592103231649530000 |
| 138 |
1892 |
16:24:16 |
XLON |
592103231649542000 |
| 104 |
1892 |
16:24:35 |
XLON |
592103231649564000 |
| 178 |
1892 |
16:24:35 |
XLON |
592103231649564000 |
| 38 |
1892 |
16:24:42 |
XLON |
592103231649571000 |
| 114 |
1892 |
16:24:42 |
XLON |
592103231649571000 |
| 126 |
1892 |
16:24:48 |
TRQX |
606176980484073000 |
| 30 |
1892 |
16:24:48 |
TRQX |
606176980484073000 |
| 150 |
1892 |
16:25:00 |
TRQX |
592103231649601000 |
| 280 |
1892 |
16:25:45 |
TRQX |
592103231649648000 |
| 23 |
1892 |
16:25:48 |
TRQX |
592103231649650000 |
| 121 |
1892 |
16:25:48 |
TRQX |
592103231649650000 |
| 101 |
1892 |
16:25:50 |
TRQX |
592103231649652000 |
| 50 |
1892 |
16:25:50 |
TRQX |
592103231649652000 |
| 132 |
1891.5 |
16:25:59 |
TRQX |
592103231649658000 |
| 9 |
1891.5 |
16:25:59 |
BATE |
606176980484148000 |
| 7 |
1891.5 |
16:25:59 |
BATE |
606176980484148000 |
| 26 |
1891 |
16:26:03 |
XLON |
592103231649661000 |
| 264 |
1891 |
16:26:04 |
CHIX |
606176980484152000 |
| 50 |
1891 |
16:26:10 |
XLON |
592103231649666000 |
| 164 |
1891 |
16:26:11 |
XLON |
592103231649667000 |
| 149 |
1891 |
16:26:11 |
TRQX |
606176980484156000 |
| 30 |
1891 |
16:26:11 |
AQXE |
606176980484156000 |
| 27 |
1891 |
16:26:11 |
AQXE |
606176980484156000 |
| 25 |
1891 |
16:26:11 |
AQXE |
606176980484156000 |
| 303 |
1891 |
16:26:12 |
XLON |
592103231649667000 |
| 255 |
1891 |
16:26:12 |
CHIX |
592103231649667000 |
| 61 |
1891 |
16:26:12 |
CHIX |
592103231649667000 |
| 97 |
1891 |
16:26:12 |
BATE |
606176980484157000 |
| 46 |
1891 |
16:26:14 |
AQXE |
592103231649669000 |
| 132 |
1891 |
16:26:22 |
CHIX |
592103231649674000 |
| 35 |
1891 |
16:26:22 |
BATE |
606176980484162000 |
| 66 |
1891 |
16:26:27 |
AQXE |
592103231649678000 |
| 73 |
1891 |
16:26:34 |
AQXE |
592103231649683000 |
| 303 |
1891 |
16:26:34 |
XLON |
592103231649683000 |
| 255 |
1891 |
16:26:34 |
CHIX |
606176980484171000 |
| 50 |
1891 |
16:26:41 |
CHIX |
592103231649688000 |
| 46 |
1891 |
16:26:48 |
CHIX |
592103231649693000 |
| 54 |
1891 |
16:26:56 |
XLON |
606176980484187000 |
| 31 |
1891 |
16:27:02 |
XLON |
606176980484192000 |
| 47 |
1891 |
16:27:30 |
XLON |
606176980484216000 |
| 144 |
1891 |
16:27:39 |
CHIX |
592103231649737000 |
| 29 |
1891 |
16:27:39 |
CHIX |
592103231649737000 |
| 166 |
1891 |
16:28:38 |
XLON |
592103231649788000 |
| 218 |
1891 |
16:29:50 |
TRQX |
592103231649851000 |
| 255 |
1891 |
16:29:50 |
CHIX |
592103231649851000 |
| 237 |
1891 |
16:29:50 |
CHIX |
592103231649851000 |
| 303 |
1891 |
16:29:50 |
XLON |
606176980484328000 |
| 506 |
1891 |
16:29:50 |
XLON |
606176980484328000 |
| 175 |
1891 |
16:29:50 |
BATE |
606176980484328000 |
| 168 |
1891 |
16:29:50 |
XLON |
606176980484328000 |
| 116 |
1891 |
16:29:50 |
XLON |
606176980484328000 |
| 507 |
1891 |
16:29:50 |
XLON |
606176980484328000 |
| 76 |
1891 |
16:29:50 |
XLON |
606176980484328000 |
| 189 |
1891 |
16:29:50 |
XLON |
606176980484328000 |
| 160 |
1891 |
16:29:53 |
BATE |
606176980484352000 |
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate Governance)
Paul Lister (Company Secretary)