07 March 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 07 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: |
07 March 2025 |
| Number of shares repurchased: |
148,034 |
| Average price paid per share: |
GBp 1891.7917 |
| Highest price paid per share: |
GBp 1913.5000 |
| Lowest price paid per share: |
GBp 1877.0000 |
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: 07 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 |
11,075 |
1,911.50 |
1,880.00 |
1,892.52 |
| CBOE BXE |
28,455 |
1,913.00 |
1,877.00 |
1,890.11 |
| CBOE CXE |
33,175 |
1,913.50 |
1,877.00 |
1,891.49 |
| London Stock Exchange |
58,334 |
1,913.50 |
1,877.00 |
1,893.29 |
| Turquoise |
16,995 |
1,913.50 |
1,877.00 |
1,889.57 |
Individual transactions:
| Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Transaction Reference Number |
| 337 |
1897 |
08:02:31 |
CHIX |
606179457713478000 |
| 124 |
1897 |
08:02:31 |
TRQX |
620253206549712000 |
| 124 |
1897 |
08:02:31 |
CHIX |
606179457713478000 |
| 274 |
1897 |
08:02:31 |
XLON |
620253206549712000 |
| 49 |
1897 |
08:02:31 |
XLON |
620253206549712000 |
| 266 |
1896.5 |
08:02:31 |
XLON |
606179457713478000 |
| 124 |
1896.5 |
08:02:31 |
CHIX |
620253206549712000 |
| 403 |
1894 |
08:04:23 |
XLON |
620253206549752000 |
| 355 |
1894 |
08:04:23 |
XLON |
606179457713569000 |
| 124 |
1894 |
08:04:23 |
CHIX |
620253206549752000 |
| 110 |
1894 |
08:04:23 |
TRQX |
606179457713569000 |
| 37 |
1894 |
08:04:23 |
XLON |
620253206549752000 |
| 124 |
1893.5 |
08:04:23 |
AQXE |
606179457713569000 |
| 124 |
1893.5 |
08:04:23 |
XLON |
606179457713569000 |
| 124 |
1893.5 |
08:04:23 |
CHIX |
620253206549752000 |
| 124 |
1893.5 |
08:04:23 |
CHIX |
620253206549752000 |
| 131 |
1893.5 |
08:04:23 |
TRQX |
606179457713569000 |
| 5 |
1893.5 |
08:04:23 |
AQXE |
606179457713569000 |
| 124 |
1893.5 |
08:04:23 |
BATE |
606179457713569000 |
| 93 |
1890.5 |
08:04:34 |
BATE |
606179457713579000 |
| 31 |
1890.5 |
08:04:34 |
BATE |
606179457713579000 |
| 124 |
1890.5 |
08:04:34 |
CHIX |
620253206549755000 |
| 141 |
1890.5 |
08:04:34 |
TRQX |
606179457713579000 |
| 269 |
1890 |
08:06:12 |
CHIX |
606179457713656000 |
| 124 |
1890 |
08:06:12 |
TRQX |
620253206549787000 |
| 124 |
1890 |
08:06:12 |
BATE |
620253206549787000 |
| 124 |
1889.5 |
08:06:12 |
CHIX |
606179457713656000 |
| 124 |
1889.5 |
08:06:12 |
BATE |
620253206549787000 |
| 16 |
1889.5 |
08:06:15 |
TRQX |
620253206549788000 |
| 135 |
1889.5 |
08:06:15 |
TRQX |
620253206549788000 |
| 174 |
1886.5 |
08:08:35 |
CHIX |
606179457713758000 |
| 67 |
1886.5 |
08:08:35 |
CHIX |
606179457713758000 |
| 166 |
1886.5 |
08:08:35 |
CHIX |
606179457713758000 |
| 124 |
1886.5 |
08:08:35 |
BATE |
620253206549829000 |
| 124 |
1886.5 |
08:08:35 |
TRQX |
620253206549829000 |
| 157 |
1886 |
08:08:55 |
TRQX |
620253206549834000 |
| 124 |
1886 |
08:09:57 |
BATE |
606179457713814000 |
| 10 |
1886 |
08:09:57 |
TRQX |
620253206549852000 |
| 146 |
1884.5 |
08:10:39 |
CHIX |
606179457713845000 |
| 124 |
1884.5 |
08:10:39 |
BATE |
620253206549864000 |
| 144 |
1884 |
08:10:39 |
BATE |
606179457713845000 |
| 148 |
1884 |
08:10:39 |
AQXE |
606179457713845000 |
| 124 |
1884 |
08:10:39 |
CHIX |
620253206549864000 |
| 124 |
1884 |
08:10:39 |
TRQX |
620253206549864000 |
| 147 |
1884 |
08:19:34 |
TRQX |
620253206549989000 |
| 45 |
1884 |
08:21:03 |
TRQX |
606179457714222000 |
| 7 |
1884 |
08:21:03 |
TRQX |
620253206550009000 |
| 45 |
1884 |
08:21:03 |
TRQX |
620253206550009000 |
| 107 |
1884 |
08:21:03 |
TRQX |
620253206550009000 |
| 29 |
1882.5 |
08:21:17 |
TRQX |
606179457714233000 |
| 120 |
1882.5 |
08:21:17 |
TRQX |
606179457714233000 |
| 124 |
1882.5 |
08:21:17 |
BATE |
620253206550013000 |
| 53 |
1882 |
08:21:19 |
TRQX |
620253206550013000 |
| 171 |
1882 |
08:21:24 |
XLON |
620253206550016000 |
| 219 |
1882 |
08:21:24 |
CHIX |
620253206550016000 |
| 172 |
1882 |
08:21:24 |
CHIX |
620253206550016000 |
| 32 |
1882 |
08:21:25 |
BATE |
606179457714240000 |
| 124 |
1882 |
08:21:28 |
AQXE |
606179457714242000 |
| 92 |
1882 |
08:21:28 |
BATE |
606179457714242000 |
| 171 |
1882 |
08:21:28 |
BATE |
606179457714242000 |
| 52 |
1882 |
08:21:28 |
TRQX |
620253206550017000 |
| 120 |
1882 |
08:21:28 |
TRQX |
606179457714242000 |
| 19 |
1882 |
08:21:28 |
TRQX |
620253206550017000 |
| 4 |
1882 |
08:21:28 |
TRQX |
606179457714242000 |
| 124 |
1881.5 |
08:22:21 |
BATE |
606179457714275000 |
| 122 |
1881.5 |
08:22:21 |
TRQX |
606179457714275000 |
| 48 |
1881.5 |
08:22:21 |
TRQX |
606179457714275000 |
| 147 |
1881.5 |
08:22:21 |
XLON |
606179457714275000 |
| 295 |
1881.5 |
08:22:21 |
CHIX |
620253206550029000 |
| 172 |
1881.5 |
08:22:21 |
AQXE |
620253206550029000 |
| 124 |
1881.5 |
08:22:21 |
BATE |
620253206550029000 |
| 234 |
1881 |
08:22:21 |
CHIX |
620253206550029000 |
| 1 |
1881 |
08:22:21 |
BATE |
606179457714275000 |
| 123 |
1881 |
08:22:24 |
XLON |
606179457714278000 |
| 172 |
1880.5 |
08:22:24 |
CHIX |
606179457714278000 |
| 124 |
1880.5 |
08:22:24 |
TRQX |
620253206550030000 |
| 180 |
1879.5 |
08:25:17 |
CHIX |
606179457714384000 |
| 124 |
1879.5 |
08:25:17 |
BATE |
606179457714384000 |
| 172 |
1879.5 |
08:25:17 |
CHIX |
620253206550069000 |
| 124 |
1879.5 |
08:25:17 |
BATE |
620253206550069000 |
| 124 |
1879 |
08:25:17 |
TRQX |
606179457714384000 |
| 172 |
1879 |
08:25:17 |
CHIX |
620253206550069000 |
| 248 |
1880 |
08:31:21 |
BATE |
606179457714640000 |
| 171 |
1880 |
08:32:20 |
AQXE |
620253206550185000 |
| 168 |
1878.5 |
08:34:27 |
CHIX |
606179457714760000 |
| 124 |
1878.5 |
08:34:27 |
BATE |
620253206550216000 |
| 241 |
1878 |
08:34:34 |
TRQX |
606179457714766000 |
| 124 |
1878 |
08:34:34 |
BATE |
620253206550218000 |
| 71 |
1878 |
08:34:34 |
XLON |
606179457714766000 |
| 124 |
1877.5 |
08:34:34 |
BATE |
606179457714767000 |
| 228 |
1877.5 |
08:34:34 |
TRQX |
620253206550218000 |
| 51 |
1877.5 |
08:34:34 |
XLON |
606179457714767000 |
| 124 |
1877 |
08:37:07 |
BATE |
606179457714881000 |
| 124 |
1877 |
08:37:07 |
TRQX |
606179457714881000 |
| 140 |
1877 |
08:37:07 |
CHIX |
620253206550262000 |
| 136 |
1877 |
08:37:07 |
XLON |
606179457714881000 |
| 164 |
1877.5 |
08:46:00 |
CHIX |
620253206550405000 |
| 124 |
1877.5 |
08:46:01 |
BATE |
606179457715260000 |
| 124 |
1880.5 |
08:52:04 |
XLON |
606179457715487000 |
| 121 |
1880.5 |
08:52:04 |
CHIX |
620253206550494000 |
| 34 |
1880.5 |
08:52:04 |
CHIX |
620253206550494000 |
| 264 |
1880.5 |
08:54:27 |
XLON |
606179457715577000 |
| 124 |
1880.5 |
08:54:27 |
CHIX |
620253206550527000 |
| 145 |
1881 |
08:55:15 |
CHIX |
606179457715605000 |
| 124 |
1881 |
08:55:15 |
XLON |
620253206550537000 |
| 124 |
1881 |
08:57:23 |
XLON |
606179457715679000 |
| 162 |
1881 |
08:57:23 |
CHIX |
620253206550564000 |
| 124 |
1880.5 |
08:58:16 |
CHIX |
606179457715707000 |
| 152 |
1880.5 |
08:58:16 |
BATE |
620253206550574000 |
| 154 |
1879.5 |
08:58:41 |
XLON |
606179457715724000 |
| 298 |
1879.5 |
08:58:41 |
CHIX |
606179457715724000 |
| 124 |
1879.5 |
08:58:41 |
CHIX |
620253206550579000 |
| 307 |
1879 |
08:58:43 |
XLON |
606179457715725000 |
| 277 |
1878.5 |
08:58:43 |
CHIX |
606179457715725000 |
| 248 |
1879 |
08:58:43 |
CHIX |
620253206550579000 |
| 278 |
1878.5 |
08:58:43 |
TRQX |
620253206550579000 |
| 248 |
1878.5 |
08:58:43 |
XLON |
620253206550579000 |
| 185 |
1878 |
08:58:43 |
XLON |
606179457715725000 |
| 180 |
1878 |
08:58:43 |
XLON |
606179457715725000 |
| 36 |
1878.5 |
08:58:43 |
XLON |
606179457715725000 |
| 192 |
1878 |
08:58:43 |
CHIX |
606179457715725000 |
| 25 |
1878 |
08:58:43 |
CHIX |
606179457715725000 |
| 110 |
1879 |
08:58:43 |
TRQX |
620253206550579000 |
| 255 |
1878.5 |
08:58:43 |
CHIX |
620253206550579000 |
| 5 |
1878.5 |
08:58:43 |
CHIX |
620253206550579000 |
| 105 |
1879 |
08:58:43 |
BATE |
620253206550579000 |
| 119 |
1879 |
08:58:43 |
BATE |
620253206550579000 |
| 12 |
1879 |
08:58:43 |
BATE |
620253206550579000 |
| 139 |
1886.5 |
09:13:44 |
XLON |
620253206550804000 |
| 174 |
1886.5 |
09:14:00 |
CHIX |
620253206550809000 |
| 14 |
1886.5 |
09:14:00 |
CHIX |
620253206550809000 |
| 282 |
1885 |
09:15:12 |
CHIX |
606179457716367000 |
| 139 |
1885 |
09:15:12 |
BATE |
606179457716367000 |
| 124 |
1885 |
09:15:12 |
TRQX |
620253206550831000 |
| 175 |
1885 |
09:15:12 |
XLON |
606179457716367000 |
| 210 |
1885 |
09:15:12 |
XLON |
606179457716367000 |
| 65 |
1885 |
09:15:12 |
XLON |
606179457716367000 |
| 83 |
1884.5 |
09:15:12 |
CHIX |
606179457716367000 |
| 124 |
1885 |
09:15:12 |
XLON |
606179457716367000 |
| 157 |
1885 |
09:15:12 |
XLON |
620253206550831000 |
| 195 |
1884.5 |
09:15:14 |
CHIX |
606179457716368000 |
| 278 |
1884.5 |
09:15:14 |
BATE |
620253206550832000 |
| 84 |
1883.5 |
09:16:20 |
CHIX |
620253206550849000 |
| 124 |
1883.5 |
09:17:00 |
TRQX |
606179457716435000 |
| 400 |
1883.5 |
09:17:00 |
BATE |
606179457716435000 |
| 119 |
1883.5 |
09:17:00 |
CHIX |
620253206550857000 |
| 360 |
1883.5 |
09:17:07 |
XLON |
620253206550859000 |
| 175 |
1883.5 |
09:17:07 |
XLON |
620253206550859000 |
| 67 |
1883.5 |
09:17:07 |
XLON |
620253206550859000 |
| 124 |
1891 |
09:32:46 |
XLON |
620253206551085000 |
| 285 |
1890.5 |
09:32:46 |
CHIX |
606179457717048000 |
| 124 |
1890.5 |
09:32:46 |
BATE |
620253206551085000 |
| 210 |
1890.5 |
09:32:46 |
XLON |
620253206551085000 |
| 60 |
1890.5 |
09:33:43 |
XLON |
620253206551096000 |
| 135 |
1890.5 |
09:35:08 |
XLON |
620253206551115000 |
| 124 |
1890 |
09:35:12 |
BATE |
606179457717129000 |
| 42 |
1890 |
09:35:12 |
CHIX |
620253206551116000 |
| 157 |
1891.5 |
09:38:06 |
XLON |
606179457717226000 |
| 62 |
1893 |
09:38:27 |
XLON |
620253206551155000 |
| 78 |
1893 |
09:38:48 |
XLON |
620253206551159000 |
| 313 |
1893 |
09:41:32 |
BATE |
620253206551195000 |
| 124 |
1893 |
09:41:57 |
XLON |
620253206551199000 |
| 142 |
1893 |
09:41:57 |
CHIX |
606179457717359000 |
| 175 |
1893 |
09:42:49 |
XLON |
606179457717391000 |
| 117 |
1893 |
09:42:49 |
XLON |
606179457717391000 |
| 283 |
1893.5 |
09:45:22 |
XLON |
606179457717488000 |
| 215 |
1893.5 |
09:46:11 |
XLON |
620253206551254000 |
| 32 |
1894 |
09:46:51 |
CHIX |
606179457717552000 |
| 1 |
1894 |
09:46:51 |
CHIX |
606179457717552000 |
| 24 |
1895.5 |
09:48:25 |
BATE |
606179457717616000 |
| 129 |
1895.5 |
09:48:25 |
XLON |
620253206551286000 |
| 100 |
1895.5 |
09:48:41 |
BATE |
606179457717624000 |
| 130 |
1896 |
09:49:51 |
XLON |
606179457717664000 |
| 251 |
1896.5 |
09:50:38 |
XLON |
606179457717697000 |
| 101 |
1896.5 |
09:51:39 |
XLON |
620253206551324000 |
| 194 |
1896.5 |
09:51:39 |
XLON |
620253206551324000 |
| 326 |
1895 |
09:52:55 |
CHIX |
606179457717783000 |
| 124 |
1894.5 |
09:52:55 |
CHIX |
606179457717783000 |
| 248 |
1894.5 |
09:52:55 |
BATE |
620253206551343000 |
| 118 |
1895 |
09:52:55 |
BATE |
606179457717783000 |
| 220 |
1895 |
09:52:55 |
XLON |
620253206551343000 |
| 9 |
1895 |
09:52:55 |
XLON |
620253206551343000 |
| 82 |
1895 |
09:52:55 |
AQXE |
620253206551343000 |
| 42 |
1895 |
09:52:55 |
AQXE |
620253206551343000 |
| 243 |
1895 |
09:52:55 |
XLON |
620253206551343000 |
| 175 |
1895 |
09:52:55 |
XLON |
606179457717783000 |
| 26 |
1895 |
09:52:55 |
AQXE |
620253206551343000 |
| 41 |
1895 |
09:52:55 |
XLON |
620253206551343000 |
| 158 |
1895 |
09:52:55 |
XLON |
620253206551343000 |
| 124 |
1894.5 |
09:52:55 |
AQXE |
606179457717783000 |
| 124 |
1894.5 |
09:52:55 |
BATE |
606179457717783000 |
| 291 |
1894.5 |
09:52:55 |
CHIX |
620253206551343000 |
| 6 |
1894 |
09:52:55 |
XLON |
606179457717783000 |
| 29 |
1894.5 |
09:52:55 |
AQXE |
606179457717783000 |
| 10 |
1894.5 |
09:52:55 |
AQXE |
606179457717783000 |
| 77 |
1894.5 |
09:52:55 |
AQXE |
606179457717783000 |
| 169 |
1894 |
09:52:55 |
XLON |
620253206551343000 |
| 26 |
1894 |
09:52:55 |
XLON |
620253206551343000 |
| 64 |
1894.5 |
09:52:55 |
XLON |
620253206551343000 |
| 255 |
1894 |
09:52:55 |
CHIX |
620253206551343000 |
| 89 |
1894.5 |
09:52:55 |
CHIX |
620253206551343000 |
| 210 |
1893.5 |
09:52:57 |
XLON |
606179457717784000 |
| 124 |
1893.5 |
09:52:57 |
TRQX |
606179457717784000 |
| 124 |
1893.5 |
09:52:57 |
CHIX |
620253206551343000 |
| 280 |
1889.5 |
09:59:20 |
CHIX |
606179457718022000 |
| 124 |
1889.5 |
09:59:20 |
TRQX |
620253206551424000 |
| 124 |
1889.5 |
09:59:20 |
BATE |
620253206551424000 |
| 32 |
1889.5 |
09:59:20 |
XLON |
606179457718022000 |
| 213 |
1888.5 |
10:00:39 |
CHIX |
606179457718075000 |
| 124 |
1888.5 |
10:00:39 |
TRQX |
606179457718075000 |
| 124 |
1888.5 |
10:00:39 |
XLON |
606179457718075000 |
| 124 |
1888.5 |
10:00:39 |
BATE |
620253206551442000 |
| 131 |
1888.5 |
10:00:39 |
BATE |
620253206551442000 |
| 94 |
1888.5 |
10:00:39 |
CHIX |
606179457718075000 |
| 124 |
1885.5 |
10:06:03 |
TRQX |
606179457718282000 |
| 276 |
1885.5 |
10:06:03 |
XLON |
620253206551521000 |
| 52 |
1885 |
10:06:04 |
XLON |
606179457718284000 |
| 72 |
1885 |
10:06:04 |
XLON |
606179457718284000 |
| 190 |
1885 |
10:06:04 |
CHIX |
606179457718284000 |
| 124 |
1885 |
10:06:04 |
TRQX |
620253206551521000 |
| 124 |
1885 |
10:06:04 |
BATE |
620253206551521000 |
| 124 |
1885 |
10:06:04 |
BATE |
620253206551521000 |
| 168 |
1885 |
10:06:04 |
AQXE |
606179457718284000 |
| 94 |
1882 |
10:09:16 |
TRQX |
606179457718414000 |
| 103 |
1882 |
10:09:26 |
BATE |
606179457718422000 |
| 21 |
1882 |
10:09:26 |
BATE |
606179457718422000 |
| 124 |
1882 |
10:09:26 |
CHIX |
620253206551575000 |
| 142 |
1882 |
10:09:26 |
XLON |
620253206551575000 |
| 30 |
1882 |
10:09:26 |
BATE |
620253206551575000 |
| 164 |
1881.5 |
10:11:51 |
BATE |
620253206551608000 |
| 124 |
1881 |
10:14:29 |
XLON |
606179457718600000 |
| 288 |
1881 |
10:14:29 |
CHIX |
620253206551641000 |
| 166 |
1881 |
10:14:29 |
CHIX |
620253206551641000 |
| 124 |
1881 |
10:14:29 |
BATE |
606179457718600000 |
| 167 |
1881 |
10:14:29 |
TRQX |
620253206551641000 |
| 167 |
1880 |
10:16:43 |
TRQX |
606179457718685000 |
| 124 |
1880 |
10:16:43 |
BATE |
620253206551671000 |
| 162 |
1882.5 |
10:26:24 |
CHIX |
620253206551793000 |
| 124 |
1882.5 |
10:26:24 |
BATE |
606179457719042000 |
| 154 |
1883 |
10:31:01 |
TRQX |
606179457719212000 |
| 124 |
1883 |
10:31:01 |
BATE |
620253206551854000 |
| 154 |
1882.5 |
10:31:12 |
CHIX |
606179457719218000 |
| 124 |
1882.5 |
10:31:12 |
BATE |
620253206551856000 |
| 162 |
1882 |
10:31:20 |
CHIX |
606179457719223000 |
| 39 |
1882 |
10:31:20 |
CHIX |
606179457719223000 |
| 288 |
1882 |
10:31:20 |
BATE |
620253206551858000 |
| 124 |
1882 |
10:31:20 |
TRQX |
620253206551858000 |
| 124 |
1882 |
10:31:20 |
AQXE |
606179457719223000 |
| 175 |
1882 |
10:31:20 |
XLON |
620253206551858000 |
| 71 |
1882 |
10:31:20 |
XLON |
620253206551858000 |
| 124 |
1882.5 |
10:37:12 |
XLON |
606179457719444000 |
| 273 |
1882.5 |
10:37:20 |
BATE |
620253206551942000 |
| 137 |
1883.5 |
10:42:04 |
XLON |
620253206551996000 |
| 104 |
1883.5 |
10:43:02 |
AQXE |
606179457719634000 |
| 21 |
1883.5 |
10:43:02 |
AQXE |
606179457719634000 |
| 35 |
1883.5 |
10:43:08 |
AQXE |
606179457719636000 |
| 170 |
1882.5 |
10:44:09 |
XLON |
620253206552019000 |
| 219 |
1882 |
10:44:11 |
XLON |
620253206552019000 |
| 124 |
1882.5 |
10:44:11 |
BATE |
606179457719667000 |
| 124 |
1882.5 |
10:44:11 |
AQXE |
620253206552019000 |
| 124 |
1882 |
10:44:13 |
BATE |
606179457719667000 |
| 137 |
1882 |
10:44:13 |
BATE |
620253206552020000 |
| 150 |
1882 |
10:44:13 |
TRQX |
620253206552020000 |
| 38 |
1881.5 |
10:44:21 |
XLON |
620253206552021000 |
| 182 |
1881.5 |
10:44:21 |
XLON |
620253206552021000 |
| 1 |
1881.5 |
10:47:07 |
TRQX |
620253206552054000 |
| 161 |
1881.5 |
10:47:16 |
CHIX |
606179457719768000 |
| 124 |
1881.5 |
10:47:16 |
TRQX |
606179457719768000 |
| 155 |
1881.5 |
10:47:16 |
BATE |
606179457719768000 |
| 123 |
1881.5 |
10:47:16 |
TRQX |
620253206552056000 |
| 124 |
1881.5 |
10:47:16 |
AQXE |
620253206552056000 |
| 124 |
1881.5 |
10:47:16 |
BATE |
620253206552056000 |
| 150 |
1881 |
10:47:16 |
XLON |
606179457719768000 |
| 124 |
1881 |
10:47:16 |
CHIX |
606179457719768000 |
| 286 |
1881 |
10:47:16 |
BATE |
620253206552056000 |
| 124 |
1881 |
10:47:16 |
CHIX |
620253206552056000 |
| 162 |
1881 |
10:47:16 |
BATE |
620253206552056000 |
| 170 |
1881.5 |
10:52:51 |
BATE |
606179457719968000 |
| 124 |
1881.5 |
10:52:51 |
AQXE |
620253206552128000 |
| 171 |
1881 |
10:52:52 |
BATE |
606179457719970000 |
| 124 |
1881 |
10:52:52 |
TRQX |
620253206552128000 |
| 160 |
1880.5 |
10:52:52 |
XLON |
606179457719970000 |
| 210 |
1880.5 |
10:52:52 |
XLON |
606179457719970000 |
| 75 |
1880.5 |
10:52:52 |
XLON |
606179457719970000 |
| 124 |
1880.5 |
10:52:52 |
XLON |
620253206552128000 |
| 245 |
1883.5 |
11:02:21 |
CHIX |
606179457720328000 |
| 248 |
1883.5 |
11:02:21 |
BATE |
620253206552258000 |
| 255 |
1883.5 |
11:02:21 |
CHIX |
620253206552258000 |
| 40 |
1883.5 |
11:02:21 |
XLON |
606179457720328000 |
| 39 |
1883.5 |
11:02:21 |
XLON |
606179457720328000 |
| 42 |
1883.5 |
11:02:21 |
XLON |
606179457720328000 |
| 175 |
1883.5 |
11:02:21 |
XLON |
606179457720328000 |
| 142 |
1883.5 |
11:02:21 |
XLON |
606179457720328000 |
| 257 |
1883 |
11:02:49 |
BATE |
606179457720345000 |
| 124 |
1883 |
11:02:49 |
TRQX |
620253206552264000 |
| 51 |
1882.5 |
11:14:01 |
XLON |
620253206552412000 |
| 87 |
1882.5 |
11:14:01 |
XLON |
620253206552412000 |
| 27 |
1882.5 |
11:16:01 |
AQXE |
606179457720814000 |
| 97 |
1882.5 |
11:16:01 |
AQXE |
606179457720814000 |
| 172 |
1882.5 |
11:16:08 |
CHIX |
606179457720819000 |
| 69 |
1882 |
11:16:36 |
BATE |
606179457720836000 |
| 55 |
1882 |
11:16:36 |
BATE |
606179457720836000 |
| 153 |
1882 |
11:16:36 |
TRQX |
620253206552442000 |
| 134 |
1882.5 |
11:17:27 |
XLON |
620253206552453000 |
| 29 |
1882 |
11:20:01 |
AQXE |
606179457720952000 |
| 95 |
1882 |
11:20:01 |
AQXE |
606179457720952000 |
| 36 |
1882 |
11:20:01 |
XLON |
620253206552483000 |
| 42 |
1882 |
11:20:01 |
XLON |
620253206552483000 |
| 33 |
1882 |
11:20:01 |
XLON |
620253206552483000 |
| 56 |
1882.5 |
11:21:45 |
CHIX |
606179457721002000 |
| 55 |
1882.5 |
11:21:45 |
CHIX |
606179457721002000 |
| 27 |
1882.5 |
11:21:45 |
CHIX |
606179457721002000 |
| 27 |
1882.5 |
11:21:45 |
CHIX |
606179457721002000 |
| 1 |
1882.5 |
11:21:45 |
CHIX |
620253206552502000 |
| 93 |
1882.5 |
11:21:45 |
CHIX |
620253206552502000 |
| 4 |
1882.5 |
11:21:45 |
CHIX |
620253206552502000 |
| 124 |
1881.5 |
11:23:10 |
BATE |
606179457721049000 |
| 124 |
1881.5 |
11:23:10 |
BATE |
606179457721049000 |
| 152 |
1881.5 |
11:23:10 |
BATE |
606179457721049000 |
| 162 |
1881.5 |
11:23:10 |
CHIX |
606179457721049000 |
| 153 |
1881.5 |
11:23:10 |
CHIX |
620253206552516000 |
| 124 |
1881.5 |
11:23:10 |
XLON |
620253206552516000 |
| 124 |
1881.5 |
11:23:10 |
XLON |
620253206552516000 |
| 158 |
1881.5 |
11:23:10 |
TRQX |
620253206552516000 |
| 124 |
1881 |
11:23:11 |
BATE |
606179457721049000 |
| 124 |
1881 |
11:23:11 |
BATE |
606179457721049000 |
| 320 |
1881 |
11:23:11 |
CHIX |
620253206552516000 |
| 124 |
1881 |
11:23:11 |
TRQX |
620253206552516000 |
| 156 |
1881 |
11:23:11 |
XLON |
620253206552516000 |
| 131 |
1881 |
11:23:11 |
XLON |
606179457721049000 |
| 138 |
1881 |
11:23:11 |
CHIX |
620253206552517000 |
| 194 |
1880.5 |
11:25:04 |
AQXE |
606179457721107000 |
| 91 |
1880.5 |
11:25:04 |
BATE |
606179457721107000 |
| 124 |
1880.5 |
11:25:04 |
CHIX |
620253206552536000 |
| 134 |
1880.5 |
11:25:04 |
CHIX |
620253206552536000 |
| 124 |
1880.5 |
11:25:04 |
BATE |
620253206552536000 |
| 62 |
1880.5 |
11:25:51 |
BATE |
606179457721134000 |
| 182 |
1880.5 |
11:25:51 |
TRQX |
606179457721134000 |
| 7 |
1879 |
11:25:54 |
BATE |
606179457721135000 |
| 117 |
1879 |
11:25:54 |
BATE |
606179457721135000 |
| 124 |
1879 |
11:25:54 |
TRQX |
606179457721135000 |
| 143 |
1879 |
11:25:54 |
CHIX |
620253206552547000 |
| 142 |
1883 |
11:42:40 |
XLON |
620253206552743000 |
| 319 |
1882.5 |
11:43:15 |
XLON |
620253206552749000 |
| 139 |
1883.5 |
11:45:57 |
CHIX |
606179457721831000 |
| 145 |
1883.5 |
11:46:36 |
CHIX |
620253206552788000 |
| 313 |
1882.5 |
11:47:00 |
XLON |
606179457721875000 |
| 324 |
1882.5 |
11:47:00 |
BATE |
606179457721875000 |
| 436 |
1882.5 |
11:47:16 |
XLON |
606179457721889000 |
| 177 |
1882.5 |
11:47:16 |
XLON |
620253206552798000 |
| 144 |
1882 |
11:47:25 |
XLON |
606179457721895000 |
| 158 |
1882 |
11:47:25 |
XLON |
620253206552801000 |
| 138 |
1882 |
11:47:25 |
XLON |
620253206552801000 |
| 124 |
1882 |
11:47:25 |
BATE |
606179457721895000 |
| 101 |
1884.5 |
11:58:25 |
XLON |
620253206552933000 |
| 74 |
1884.5 |
11:58:25 |
XLON |
620253206552933000 |
| 46 |
1884.5 |
11:58:25 |
XLON |
620253206552933000 |
| 257 |
1883.5 |
12:00:00 |
XLON |
620253206552953000 |
| 264 |
1883.5 |
12:00:00 |
XLON |
620253206552953000 |
| 124 |
1883.5 |
12:00:26 |
CHIX |
606179457722379000 |
| 124 |
1883.5 |
12:00:30 |
TRQX |
606179457722381000 |
| 36 |
1885 |
12:03:26 |
XLON |
606179457722510000 |
| 42 |
1885 |
12:03:26 |
XLON |
606179457722510000 |
| 92 |
1885 |
12:03:26 |
XLON |
606179457722510000 |
| 182 |
1885 |
12:06:01 |
BATE |
606179457722604000 |
| 135 |
1885 |
12:06:06 |
XLON |
606179457722608000 |
| 54 |
1885 |
12:06:06 |
XLON |
606179457722608000 |
| 180 |
1887.5 |
12:09:51 |
XLON |
620253206553086000 |
| 88 |
1887.5 |
12:09:53 |
XLON |
606179457722736000 |
| 248 |
1886 |
12:10:19 |
BATE |
606179457722755000 |
| 157 |
1886 |
12:10:19 |
CHIX |
620253206553093000 |
| 124 |
1886 |
12:10:19 |
TRQX |
606179457722755000 |
| 260 |
1886 |
12:10:19 |
XLON |
606179457722755000 |
| 171 |
1888 |
12:18:00 |
BATE |
606179457723042000 |
| 138 |
1888 |
12:18:00 |
BATE |
620253206553185000 |
| 100 |
1887.5 |
12:18:02 |
XLON |
620253206553185000 |
| 124 |
1887.5 |
12:18:02 |
BATE |
606179457723043000 |
| 105 |
1887.5 |
12:18:02 |
XLON |
620253206553185000 |
| 124 |
1887.5 |
12:18:02 |
CHIX |
606179457723043000 |
| 355 |
1887.5 |
12:18:02 |
XLON |
620253206553185000 |
| 124 |
1887.5 |
12:18:02 |
CHIX |
606179457723043000 |
| 100 |
1887.5 |
12:18:50 |
XLON |
620253206553196000 |
| 255 |
1887.5 |
12:18:50 |
XLON |
620253206553196000 |
| 67 |
1887.5 |
12:18:53 |
BATE |
620253206553197000 |
| 152 |
1887 |
12:20:02 |
XLON |
620253206553219000 |
| 274 |
1887.5 |
12:20:02 |
CHIX |
606179457723139000 |
| 124 |
1887.5 |
12:20:02 |
TRQX |
620253206553219000 |
| 57 |
1887.5 |
12:20:02 |
BATE |
620253206553219000 |
| 7 |
1887.5 |
12:20:11 |
CHIX |
620253206553222000 |
| 7 |
1887.5 |
12:23:12 |
CHIX |
620253206553260000 |
| 271 |
1887 |
12:25:22 |
TRQX |
606179457723360000 |
| 124 |
1887 |
12:25:22 |
BATE |
606179457723360000 |
| 146 |
1886.5 |
12:25:41 |
BATE |
620253206553293000 |
| 124 |
1886.5 |
12:25:41 |
TRQX |
606179457723372000 |
| 48 |
1886 |
12:25:41 |
BATE |
620253206553293000 |
| 85 |
1886 |
12:25:52 |
XLON |
606179457723381000 |
| 124 |
1886 |
12:25:52 |
TRQX |
606179457723381000 |
| 124 |
1886 |
12:25:52 |
CHIX |
606179457723381000 |
| 124 |
1886 |
12:25:52 |
BATE |
606179457723381000 |
| 76 |
1886 |
12:25:52 |
BATE |
620253206553295000 |
| 150 |
1886 |
12:25:52 |
CHIX |
620253206553295000 |
| 170 |
1886 |
12:25:52 |
AQXE |
620253206553295000 |
| 210 |
1886 |
12:25:52 |
XLON |
606179457723381000 |
| 180 |
1886 |
12:25:52 |
XLON |
606179457723381000 |
| 280 |
1886 |
12:25:52 |
XLON |
606179457723381000 |
| 157 |
1886 |
12:25:52 |
XLON |
606179457723381000 |
| 27 |
1886 |
12:25:52 |
XLON |
606179457723381000 |
| 146 |
1885.5 |
12:25:53 |
CHIX |
620253206553295000 |
| 45 |
1885.5 |
12:25:53 |
TRQX |
606179457723382000 |
| 79 |
1885.5 |
12:25:53 |
XLON |
606179457723382000 |
| 356 |
1885.5 |
12:39:43 |
BATE |
620253206553477000 |
| 180 |
1885.5 |
12:39:43 |
XLON |
606179457723962000 |
| 210 |
1885.5 |
12:39:43 |
XLON |
606179457723962000 |
| 56 |
1885.5 |
12:39:43 |
XLON |
606179457723962000 |
| 131 |
1886 |
12:40:01 |
AQXE |
620253206553481000 |
| 258 |
1885.5 |
12:40:15 |
XLON |
620253206553484000 |
| 124 |
1885.5 |
12:42:52 |
CHIX |
606179457724090000 |
| 6 |
1885.5 |
12:44:02 |
XLON |
620253206553534000 |
| 138 |
1886.5 |
12:55:56 |
XLON |
620253206553685000 |
| 169 |
1886.5 |
12:55:58 |
XLON |
620253206553686000 |
| 5 |
1886.5 |
12:58:38 |
CHIX |
606179457724706000 |
| 119 |
1886.5 |
12:58:38 |
CHIX |
606179457724706000 |
| 42 |
1886.5 |
12:58:38 |
XLON |
606179457724706000 |
| 125 |
1886.5 |
12:58:38 |
XLON |
606179457724706000 |
| 124 |
1886.5 |
12:58:38 |
BATE |
620253206553719000 |
| 175 |
1886.5 |
12:58:41 |
XLON |
606179457724709000 |
| 147 |
1886.5 |
12:58:41 |
XLON |
606179457724709000 |
| 49 |
1886.5 |
12:58:41 |
BATE |
620253206553720000 |
| 119 |
1886.5 |
13:02:03 |
TRQX |
606179457724850000 |
| 5 |
1886.5 |
13:02:03 |
TRQX |
606179457724850000 |
| 44 |
1886.5 |
13:02:03 |
BATE |
620253206553766000 |
| 18 |
1886.5 |
13:02:03 |
BATE |
620253206553766000 |
| 112 |
1886.5 |
13:02:19 |
BATE |
620253206553770000 |
| 50 |
1886.5 |
13:02:49 |
BATE |
620253206553777000 |
| 30 |
1886.5 |
13:04:23 |
BATE |
620253206553798000 |
| 234 |
1886.5 |
13:04:23 |
XLON |
620253206553798000 |
| 62 |
1886.5 |
13:04:23 |
XLON |
620253206553798000 |
| 144 |
1886.5 |
13:05:24 |
CHIX |
606179457724992000 |
| 66 |
1886.5 |
13:05:24 |
XLON |
620253206553812000 |
| 119 |
1886.5 |
13:05:40 |
XLON |
606179457725002000 |
| 56 |
1886.5 |
13:06:02 |
XLON |
606179457725017000 |
| 124 |
1886.5 |
13:06:46 |
XLON |
606179457725045000 |
| 132 |
1886.5 |
13:06:46 |
CHIX |
620253206553830000 |
| 297 |
1886.5 |
13:07:56 |
AQXE |
620253206553843000 |
| 24 |
1886.5 |
13:09:01 |
AQXE |
620253206553856000 |
| 27 |
1886.5 |
13:09:01 |
AQXE |
620253206553856000 |
| 107 |
1886.5 |
13:09:01 |
AQXE |
620253206553856000 |
| 50 |
1886.5 |
13:09:01 |
AQXE |
620253206553856000 |
| 73 |
1886.5 |
13:09:01 |
AQXE |
620253206553856000 |
| 278 |
1886 |
13:10:22 |
AQXE |
620253206553873000 |
| 146 |
1886.5 |
13:11:37 |
CHIX |
606179457725232000 |
| 124 |
1886.5 |
13:11:37 |
XLON |
620253206553889000 |
| 243 |
1887.5 |
13:12:36 |
XLON |
620253206553901000 |
| 67 |
1887.5 |
13:12:36 |
XLON |
620253206553901000 |
| 200 |
1886 |
13:13:10 |
TRQX |
606179457725295000 |
| 124 |
1886 |
13:13:10 |
BATE |
620253206553909000 |
| 175 |
1886 |
13:13:10 |
XLON |
606179457725295000 |
| 73 |
1886 |
13:13:10 |
XLON |
606179457725295000 |
| 147 |
1886 |
13:13:10 |
AQXE |
620253206553909000 |
| 128 |
1886 |
13:13:10 |
XLON |
620253206553909000 |
| 128 |
1885.5 |
13:13:29 |
BATE |
620253206553914000 |
| 152 |
1885 |
13:14:06 |
TRQX |
606179457725337000 |
| 254 |
1885 |
13:14:06 |
AQXE |
606179457725337000 |
| 124 |
1885 |
13:14:06 |
BATE |
606179457725337000 |
| 124 |
1885 |
13:14:06 |
XLON |
620253206553923000 |
| 152 |
1885 |
13:14:06 |
TRQX |
620253206553923000 |
| 138 |
1885 |
13:14:06 |
BATE |
620253206553923000 |
| 124 |
1885 |
13:14:06 |
BATE |
620253206553923000 |
| 152 |
1884.5 |
13:18:46 |
XLON |
606179457725535000 |
| 5 |
1884.5 |
13:18:46 |
CHIX |
606179457725535000 |
| 127 |
1884.5 |
13:18:46 |
TRQX |
606179457725535000 |
| 203 |
1884.5 |
13:18:46 |
CHIX |
606179457725535000 |
| 87 |
1884.5 |
13:18:46 |
CHIX |
606179457725535000 |
| 248 |
1884.5 |
13:18:46 |
BATE |
606179457725535000 |
| 152 |
1884.5 |
13:18:46 |
BATE |
606179457725535000 |
| 124 |
1884.5 |
13:18:46 |
CHIX |
620253206553989000 |
| 124 |
1884.5 |
13:18:46 |
CHIX |
620253206553989000 |
| 124 |
1884.5 |
13:18:46 |
TRQX |
620253206553989000 |
| 136 |
1884 |
13:18:54 |
CHIX |
606179457725540000 |
| 190 |
1884 |
13:18:54 |
XLON |
606179457725540000 |
| 124 |
1884 |
13:18:55 |
CHIX |
606179457725540000 |
| 38 |
1884 |
13:19:00 |
BATE |
620253206553992000 |
| 124 |
1884 |
13:20:18 |
XLON |
620253206554011000 |
| 156 |
1884 |
13:20:18 |
BATE |
620253206554011000 |
| 124 |
1883.5 |
13:20:23 |
BATE |
606179457725601000 |
| 56 |
1883.5 |
13:20:23 |
TRQX |
606179457725601000 |
| 68 |
1883.5 |
13:20:23 |
TRQX |
606179457725601000 |
| 136 |
1883.5 |
13:20:23 |
CHIX |
620253206554012000 |
| 207 |
1885.5 |
13:29:02 |
XLON |
606179457725962000 |
| 58 |
1885.5 |
13:29:02 |
BATE |
620253206554134000 |
| 66 |
1885.5 |
13:29:12 |
BATE |
620253206554137000 |
| 124 |
1885.5 |
13:29:16 |
CHIX |
606179457725972000 |
| 42 |
1885.5 |
13:29:16 |
XLON |
620253206554138000 |
| 422 |
1885.5 |
13:29:16 |
XLON |
620253206554138000 |
| 200 |
1885.5 |
13:29:16 |
XLON |
606179457725972000 |
| 240 |
1885.5 |
13:30:05 |
XLON |
606179457726009000 |
| 389 |
1892 |
13:33:09 |
XLON |
606179457726200000 |
| 168 |
1892 |
13:33:09 |
XLON |
606179457726200000 |
| 255 |
1892 |
13:33:09 |
CHIX |
606179457726200000 |
| 159 |
1892 |
13:34:04 |
CHIX |
606179457726247000 |
| 124 |
1892 |
13:34:04 |
BATE |
620253206554261000 |
| 192 |
1892 |
13:34:04 |
XLON |
620253206554261000 |
| 398 |
1891.5 |
13:37:57 |
XLON |
620253206554327000 |
| 334 |
1891.5 |
13:37:57 |
XLON |
620253206554327000 |
| 237 |
1891 |
13:38:11 |
XLON |
606179457726425000 |
| 24 |
1891 |
13:38:11 |
BATE |
606179457726425000 |
| 41 |
1891 |
13:38:11 |
XLON |
606179457726425000 |
| 124 |
1891 |
13:38:11 |
XLON |
620253206554332000 |
| 130 |
1891 |
13:39:35 |
BATE |
606179457726481000 |
| 240 |
1890.5 |
13:39:37 |
XLON |
606179457726483000 |
| 124 |
1890.5 |
13:39:37 |
BATE |
620253206554355000 |
| 145 |
1889.5 |
13:40:11 |
CHIX |
606179457726506000 |
| 107 |
1889.5 |
13:40:11 |
BATE |
620253206554366000 |
| 2 |
1889.5 |
13:40:13 |
BATE |
620253206554366000 |
| 304 |
1891.5 |
13:45:32 |
XLON |
620253206554448000 |
| 284 |
1891.5 |
13:45:32 |
BATE |
606179457726727000 |
| 104 |
1891.5 |
13:45:32 |
BATE |
606179457726727000 |
| 144 |
1891.5 |
13:45:32 |
BATE |
606179457726727000 |
| 198 |
1891.5 |
13:45:33 |
CHIX |
606179457726728000 |
| 124 |
1891.5 |
13:45:33 |
XLON |
620253206554449000 |
| 285 |
1891 |
13:45:33 |
BATE |
620253206554449000 |
| 124 |
1890 |
13:49:31 |
CHIX |
620253206554504000 |
| 129 |
1890 |
13:49:31 |
XLON |
606179457726878000 |
| 39 |
1890 |
13:49:31 |
XLON |
606179457726878000 |
| 124 |
1889 |
13:57:26 |
XLON |
606179457727228000 |
| 124 |
1889 |
13:57:26 |
XLON |
606179457727228000 |
| 243 |
1889 |
13:57:26 |
XLON |
606179457727228000 |
| 133 |
1889 |
13:57:26 |
XLON |
606179457727228000 |
| 158 |
1889.5 |
13:57:26 |
TRQX |
606179457727228000 |
| 166 |
1889.5 |
13:57:26 |
CHIX |
606179457727228000 |
| 124 |
1889.5 |
13:57:26 |
BATE |
606179457727228000 |
| 124 |
1889.5 |
13:57:26 |
TRQX |
620253206554628000 |
| 15 |
1889.5 |
13:57:26 |
BATE |
620253206554628000 |
| 124 |
1889.5 |
13:57:26 |
CHIX |
620253206554628000 |
| 124 |
1889.5 |
13:57:26 |
BATE |
620253206554628000 |
| 124 |
1889 |
13:57:28 |
AQXE |
606179457727230000 |
| 133 |
1889 |
13:57:28 |
TRQX |
606179457727230000 |
| 177 |
1889 |
13:57:28 |
CHIX |
606179457727230000 |
| 163 |
1889 |
13:57:28 |
TRQX |
606179457727230000 |
| 124 |
1889 |
13:57:28 |
BATE |
620253206554629000 |
| 124 |
1889 |
13:57:28 |
BATE |
620253206554629000 |
| 124 |
1889 |
13:57:28 |
BATE |
620253206554629000 |
| 257 |
1889 |
13:57:28 |
CHIX |
620253206554629000 |
| 205 |
1888.5 |
13:57:28 |
BATE |
606179457727230000 |
| 143 |
1888.5 |
13:57:28 |
TRQX |
606179457727230000 |
| 168 |
1887.5 |
14:06:58 |
XLON |
606179457727768000 |
| 147 |
1888 |
14:09:00 |
XLON |
606179457727860000 |
| 248 |
1887.5 |
14:09:01 |
BATE |
606179457727862000 |
| 133 |
1887.5 |
14:09:01 |
CHIX |
620253206554875000 |
| 124 |
1887.5 |
14:09:01 |
BATE |
620253206554875000 |
| 102 |
1887.5 |
14:09:04 |
CHIX |
606179457727866000 |
| 22 |
1887.5 |
14:09:04 |
CHIX |
606179457727866000 |
| 463 |
1887.5 |
14:09:04 |
XLON |
620253206554877000 |
| 168 |
1887.5 |
14:09:04 |
XLON |
606179457727866000 |
| 270 |
1887.5 |
14:09:04 |
XLON |
606179457727866000 |
| 93 |
1887.5 |
14:09:04 |
XLON |
606179457727866000 |
| 146 |
1887 |
14:09:11 |
BATE |
606179457727876000 |
| 293 |
1886.5 |
14:09:12 |
BATE |
606179457727876000 |
| 168 |
1886.5 |
14:09:12 |
CHIX |
620253206554881000 |
| 124 |
1886.5 |
14:09:13 |
TRQX |
606179457727879000 |
| 169 |
1886 |
14:09:17 |
XLON |
606179457727883000 |
| 124 |
1886 |
14:10:04 |
BATE |
620253206554903000 |
| 292 |
1885.5 |
14:11:48 |
BATE |
620253206554941000 |
| 124 |
1885 |
14:11:48 |
TRQX |
606179457728019000 |
| 203 |
1885 |
14:11:48 |
CHIX |
620253206554941000 |
| 172 |
1884.5 |
14:11:50 |
CHIX |
620253206554942000 |
| 124 |
1884.5 |
14:12:23 |
BATE |
606179457728048000 |
| 94 |
1883.5 |
14:17:15 |
CHIX |
620253206555035000 |
| 30 |
1883.5 |
14:17:49 |
CHIX |
620253206555044000 |
| 144 |
1883.5 |
14:17:49 |
TRQX |
606179457728311000 |
| 210 |
1883 |
14:18:18 |
BATE |
606179457728345000 |
| 124 |
1883 |
14:18:18 |
TRQX |
620253206555057000 |
| 78 |
1883 |
14:18:18 |
CHIX |
606179457728345000 |
| 124 |
1882.5 |
14:20:41 |
TRQX |
606179457728457000 |
| 254 |
1882.5 |
14:20:41 |
BATE |
606179457728457000 |
| 124 |
1882.5 |
14:20:41 |
CHIX |
620253206555098000 |
| 168 |
1882.5 |
14:20:41 |
XLON |
606179457728457000 |
| 126 |
1882.5 |
14:20:41 |
XLON |
606179457728457000 |
| 51 |
1883.5 |
14:25:40 |
BATE |
606179457728703000 |
| 285 |
1883.5 |
14:25:40 |
XLON |
606179457728703000 |
| 108 |
1883.5 |
14:25:40 |
BATE |
606179457728703000 |
| 124 |
1883.5 |
14:25:40 |
TRQX |
620253206555186000 |
| 29 |
1884 |
14:27:55 |
AQXE |
620253206555232000 |
| 29 |
1884 |
14:27:55 |
AQXE |
620253206555232000 |
| 103 |
1884 |
14:27:55 |
AQXE |
620253206555232000 |
| 29 |
1884 |
14:28:01 |
AQXE |
620253206555234000 |
| 29 |
1884 |
14:28:01 |
AQXE |
620253206555234000 |
| 27 |
1884 |
14:28:01 |
AQXE |
620253206555234000 |
| 61 |
1884 |
14:28:01 |
XLON |
606179457728838000 |
| 146 |
1883 |
14:28:08 |
CHIX |
606179457728845000 |
| 159 |
1883 |
14:28:08 |
AQXE |
606179457728845000 |
| 235 |
1883 |
14:28:08 |
XLON |
606179457728845000 |
| 110 |
1883 |
14:28:08 |
CHIX |
606179457728845000 |
| 159 |
1883 |
14:28:08 |
TRQX |
606179457728845000 |
| 124 |
1883 |
14:28:08 |
BATE |
620253206555237000 |
| 248 |
1883 |
14:28:08 |
BATE |
620253206555237000 |
| 33 |
1883 |
14:28:08 |
XLON |
620253206555237000 |
| 155 |
1882.5 |
14:31:03 |
BATE |
606179457729040000 |
| 124 |
1882.5 |
14:31:03 |
CHIX |
620253206555316000 |
| 275 |
1882.5 |
14:31:03 |
BATE |
620253206555316000 |
| 112 |
1884.5 |
14:32:29 |
XLON |
620253206555358000 |
| 47 |
1884.5 |
14:33:26 |
XLON |
620253206555383000 |
| 167 |
1884.5 |
14:33:26 |
XLON |
620253206555383000 |
| 124 |
1885.5 |
14:34:21 |
BATE |
606179457729262000 |
| 170 |
1885.5 |
14:34:21 |
CHIX |
620253206555409000 |
| 166 |
1885 |
14:34:30 |
CHIX |
606179457729272000 |
| 124 |
1885 |
14:34:30 |
BATE |
620253206555413000 |
| 146 |
1885.5 |
14:34:37 |
TRQX |
620253206555417000 |
| 140 |
1886 |
14:35:48 |
CHIX |
620253206555450000 |
| 142 |
1886 |
14:35:51 |
CHIX |
606179457729361000 |
| 47 |
1886 |
14:35:55 |
TRQX |
606179457729367000 |
| 233 |
1886 |
14:36:19 |
TRQX |
606179457729394000 |
| 45 |
1885.5 |
14:36:32 |
BATE |
606179457729408000 |
| 248 |
1885.5 |
14:36:48 |
BATE |
620253206555480000 |
| 100 |
1885.5 |
14:37:11 |
TRQX |
620253206555493000 |
| 172 |
1885.5 |
14:37:11 |
TRQX |
620253206555493000 |
| 102 |
1885.5 |
14:37:48 |
CHIX |
606179457729493000 |
| 13 |
1885.5 |
14:37:48 |
CHIX |
606179457729493000 |
| 142 |
1885.5 |
14:37:48 |
CHIX |
606179457729493000 |
| 25 |
1885.5 |
14:37:48 |
CHIX |
606179457729493000 |
| 275 |
1885.5 |
14:38:10 |
CHIX |
606179457729520000 |
| 37 |
1886 |
14:38:50 |
XLON |
606179457729571000 |
| 40 |
1886 |
14:38:50 |
XLON |
606179457729571000 |
| 39 |
1886 |
14:38:50 |
XLON |
606179457729571000 |
| 166 |
1886 |
14:38:50 |
XLON |
606179457729572000 |
| 200 |
1885.5 |
14:39:54 |
XLON |
620253206555567000 |
| 34 |
1885.5 |
14:39:54 |
XLON |
620253206555567000 |
| 39 |
1885.5 |
14:39:54 |
XLON |
620253206555567000 |
| 42 |
1885.5 |
14:39:54 |
XLON |
620253206555567000 |
| 86 |
1885.5 |
14:39:54 |
XLON |
620253206555567000 |
| 27 |
1885.5 |
14:40:51 |
AQXE |
606179457729704000 |
| 24 |
1885.5 |
14:40:51 |
AQXE |
606179457729704000 |
| 29 |
1885.5 |
14:40:51 |
AQXE |
606179457729704000 |
| 84 |
1885.5 |
14:40:51 |
AQXE |
606179457729704000 |
| 119 |
1885.5 |
14:40:51 |
AQXE |
606179457729704000 |
| 46 |
1885.5 |
14:40:51 |
AQXE |
606179457729704000 |
| 63 |
1885.5 |
14:40:51 |
AQXE |
606179457729704000 |
| 24 |
1885.5 |
14:41:19 |
AQXE |
606179457729739000 |
| 25 |
1885.5 |
14:41:19 |
AQXE |
606179457729739000 |
| 217 |
1885.5 |
14:41:19 |
AQXE |
606179457729739000 |
| 24 |
1885.5 |
14:41:19 |
AQXE |
606179457729739000 |
| 23 |
1885.5 |
14:41:57 |
AQXE |
606179457729778000 |
| 248 |
1885.5 |
14:41:57 |
TRQX |
620253206555633000 |
| 273 |
1885.5 |
14:42:15 |
TRQX |
606179457729794000 |
| 2 |
1886 |
14:42:55 |
CHIX |
620253206555658000 |
| 281 |
1886.5 |
14:43:41 |
XLON |
620253206555682000 |
| 237 |
1886.5 |
14:43:59 |
CHIX |
606179457729912000 |
| 153 |
1886.5 |
14:44:58 |
BATE |
620253206555720000 |
| 124 |
1886.5 |
14:44:58 |
XLON |
620253206555720000 |
| 3 |
1886.5 |
14:44:58 |
XLON |
606179457729978000 |
| 51 |
1888 |
14:45:56 |
CHIX |
606179457730039000 |
| 137 |
1888 |
14:45:56 |
XLON |
620253206555746000 |
| 168 |
1888 |
14:45:56 |
XLON |
620253206555746000 |
| 23 |
1887.5 |
14:46:51 |
BATE |
606179457730099000 |
| 10 |
1887.5 |
14:46:51 |
AQXE |
620253206555771000 |
| 71 |
1887.5 |
14:46:51 |
CHIX |
620253206555771000 |
| 129 |
1887.5 |
14:46:51 |
CHIX |
606179457730099000 |
| 166 |
1887.5 |
14:46:59 |
BATE |
606179457730108000 |
| 124 |
1887.5 |
14:46:59 |
CHIX |
620253206555774000 |
| 28 |
1888.5 |
14:47:37 |
AQXE |
606179457730156000 |
| 26 |
1888.5 |
14:47:37 |
AQXE |
606179457730156000 |
| 98 |
1888.5 |
14:47:37 |
AQXE |
606179457730156000 |
| 225 |
1888.5 |
14:47:37 |
AQXE |
606179457730156000 |
| 25 |
1888.5 |
14:47:55 |
AQXE |
620253206555803000 |
| 29 |
1888.5 |
14:47:55 |
AQXE |
620253206555803000 |
| 190 |
1888.5 |
14:47:55 |
AQXE |
620253206555803000 |
| 25 |
1888.5 |
14:47:55 |
AQXE |
620253206555803000 |
| 38 |
1888.5 |
14:47:55 |
AQXE |
620253206555803000 |
| 400 |
1888.5 |
14:48:49 |
TRQX |
620253206555833000 |
| 142 |
1888.5 |
14:49:10 |
XLON |
620253206555843000 |
| 134 |
1888.5 |
14:49:17 |
CHIX |
606179457730275000 |
| 248 |
1887.5 |
14:49:26 |
XLON |
606179457730285000 |
| 140 |
1888.5 |
14:49:42 |
AQXE |
620253206555857000 |
| 13 |
1889 |
14:50:47 |
XLON |
606179457730379000 |
| 124 |
1889 |
14:50:57 |
XLON |
620253206555894000 |
| 123 |
1889.5 |
14:51:05 |
XLON |
606179457730400000 |
| 92 |
1889.5 |
14:51:05 |
XLON |
606179457730400000 |
| 31 |
1889.5 |
14:51:05 |
XLON |
620253206555898000 |
| 2 |
1889.5 |
14:51:05 |
XLON |
620253206555898000 |
| 190 |
1889.5 |
14:51:41 |
XLON |
606179457730439000 |
| 86 |
1889.5 |
14:51:41 |
XLON |
606179457730439000 |
| 168 |
1889.5 |
14:52:07 |
XLON |
620253206555928000 |
| 104 |
1889.5 |
14:52:07 |
XLON |
620253206555928000 |
| 253 |
1889.5 |
14:52:54 |
BATE |
606179457730526000 |
| 41 |
1889.5 |
14:52:54 |
BATE |
606179457730526000 |
| 168 |
1889.5 |
14:53:02 |
XLON |
606179457730535000 |
| 20 |
1889.5 |
14:53:02 |
XLON |
606179457730535000 |
| 54 |
1889.5 |
14:53:36 |
BATE |
606179457730573000 |
| 75 |
1889.5 |
14:53:36 |
CHIX |
620253206555969000 |
| 26 |
1889.5 |
14:53:36 |
CHIX |
620253206555969000 |
| 20 |
1889.5 |
14:53:36 |
BATE |
606179457730573000 |
| 29 |
1889.5 |
14:53:36 |
CHIX |
620253206555969000 |
| 67 |
1890.5 |
14:55:21 |
TRQX |
606179457730688000 |
| 270 |
1890.5 |
14:55:21 |
TRQX |
620253206556017000 |
| 340 |
1890 |
14:55:45 |
XLON |
620253206556030000 |
| 124 |
1890 |
14:55:45 |
CHIX |
606179457730718000 |
| 71 |
1889.5 |
14:55:56 |
BATE |
606179457730734000 |
| 155 |
1889.5 |
14:56:40 |
XLON |
620253206556060000 |
| 152 |
1890.5 |
14:57:25 |
AQXE |
606179457730841000 |
| 244 |
1890.5 |
14:57:25 |
AQXE |
620253206556083000 |
| 124 |
1890.5 |
14:57:26 |
XLON |
606179457730842000 |
| 217 |
1890.5 |
14:57:26 |
CHIX |
620253206556084000 |
| 129 |
1890 |
14:58:01 |
XLON |
620253206556100000 |
| 36 |
1890 |
14:58:01 |
XLON |
620253206556100000 |
| 36 |
1890 |
14:58:01 |
XLON |
620253206556100000 |
| 39 |
1890 |
14:58:01 |
XLON |
620253206556100000 |
| 56 |
1890 |
14:58:01 |
XLON |
620253206556100000 |
| 177 |
1889.5 |
14:58:27 |
BATE |
606179457730917000 |
| 26 |
1889.5 |
14:58:27 |
AQXE |
606179457730917000 |
| 27 |
1889.5 |
14:58:27 |
AQXE |
606179457730917000 |
| 124 |
1891 |
14:58:56 |
CHIX |
620253206556129000 |
| 128 |
1891 |
14:58:56 |
BATE |
606179457730955000 |
| 24 |
1891 |
14:59:20 |
AQXE |
606179457730983000 |
| 27 |
1891 |
14:59:20 |
AQXE |
606179457730983000 |
| 119 |
1891 |
14:59:20 |
AQXE |
606179457730983000 |
| 27 |
1891 |
14:59:20 |
AQXE |
606179457730983000 |
| 79 |
1891 |
14:59:20 |
AQXE |
606179457730983000 |
| 119 |
1891.5 |
14:59:52 |
TRQX |
606179457731030000 |
| 102 |
1891.5 |
14:59:52 |
CHIX |
620253206556158000 |
| 26 |
1891.5 |
14:59:52 |
CHIX |
620253206556158000 |
| 1 |
1891.5 |
14:59:52 |
CHIX |
620253206556158000 |
| 45 |
1891.5 |
15:01:03 |
TRQX |
620253206556199000 |
| 119 |
1891.5 |
15:01:03 |
TRQX |
606179457731126000 |
| 226 |
1891.5 |
15:01:03 |
TRQX |
606179457731126000 |
| 126 |
1890.5 |
15:01:07 |
BATE |
606179457731131000 |
| 73 |
1890.5 |
15:01:07 |
BATE |
620253206556201000 |
| 164 |
1891 |
15:01:10 |
XLON |
606179457731134000 |
| 51 |
1891 |
15:01:10 |
XLON |
606179457731134000 |
| 153 |
1892 |
15:02:00 |
XLON |
606179457731190000 |
| 118 |
1892 |
15:02:00 |
XLON |
620253206556227000 |
| 41 |
1892.5 |
15:02:31 |
TRQX |
606179457731225000 |
| 245 |
1892.5 |
15:02:31 |
TRQX |
606179457731225000 |
| 249 |
1893.5 |
15:03:30 |
XLON |
606179457731288000 |
| 34 |
1893.5 |
15:03:30 |
XLON |
606179457731288000 |
| 295 |
1894 |
15:03:51 |
XLON |
606179457731311000 |
| 168 |
1894 |
15:03:59 |
XLON |
606179457731320000 |
| 4 |
1894 |
15:03:59 |
XLON |
606179457731320000 |
| 93 |
1894 |
15:04:02 |
XLON |
620253206556285000 |
| 284 |
1894 |
15:04:24 |
XLON |
606179457731347000 |
| 82 |
1894 |
15:05:04 |
XLON |
606179457731388000 |
| 64 |
1894 |
15:05:04 |
XLON |
606179457731388000 |
| 27 |
1894 |
15:05:04 |
XLON |
606179457731388000 |
| 98 |
1894 |
15:05:04 |
XLON |
606179457731388000 |
| 124 |
1893 |
15:05:18 |
TRQX |
606179457731401000 |
| 129 |
1893 |
15:05:18 |
CHIX |
606179457731401000 |
| 266 |
1893 |
15:05:18 |
AQXE |
620253206556318000 |
| 124 |
1893 |
15:05:18 |
BATE |
620253206556318000 |
| 168 |
1893 |
15:05:18 |
XLON |
606179457731401000 |
| 230 |
1893 |
15:05:18 |
XLON |
606179457731401000 |
| 190 |
1893 |
15:05:18 |
XLON |
606179457731401000 |
| 90 |
1893 |
15:05:18 |
CHIX |
606179457731401000 |
| 159 |
1893 |
15:05:18 |
XLON |
606179457731401000 |
| 178 |
1893 |
15:05:18 |
CHIX |
606179457731401000 |
| 2 |
1893 |
15:05:18 |
BATE |
620253206556318000 |
| 124 |
1893 |
15:05:19 |
XLON |
606179457731402000 |
| 240 |
1893 |
15:05:19 |
CHIX |
620253206556318000 |
| 140 |
1892.5 |
15:05:53 |
XLON |
606179457731434000 |
| 95 |
1892.5 |
15:05:53 |
XLON |
606179457731434000 |
| 158 |
1892 |
15:05:55 |
CHIX |
620253206556333000 |
| 124 |
1892 |
15:06:02 |
TRQX |
606179457731443000 |
| 124 |
1891.5 |
15:06:22 |
BATE |
606179457731465000 |
| 137 |
1891.5 |
15:06:22 |
XLON |
620253206556344000 |
| 124 |
1891.5 |
15:06:22 |
AQXE |
620253206556344000 |
| 335 |
1891.5 |
15:06:22 |
BATE |
620253206556344000 |
| 168 |
1891.5 |
15:06:22 |
XLON |
620253206556344000 |
| 210 |
1891.5 |
15:06:22 |
XLON |
620253206556344000 |
| 177 |
1891.5 |
15:06:22 |
XLON |
620253206556344000 |
| 140 |
1891.5 |
15:06:22 |
XLON |
620253206556344000 |
| 15 |
1891.5 |
15:06:22 |
XLON |
620253206556344000 |
| 233 |
1890.5 |
15:07:39 |
XLON |
620253206556377000 |
| 124 |
1890.5 |
15:07:39 |
XLON |
620253206556377000 |
| 137 |
1891.5 |
15:13:03 |
XLON |
620253206556508000 |
| 138 |
1891.5 |
15:13:43 |
TRQX |
620253206556525000 |
| 31 |
1891.5 |
15:14:44 |
XLON |
620253206556553000 |
| 211 |
1891.5 |
15:14:44 |
XLON |
620253206556553000 |
| 8 |
1891.5 |
15:14:44 |
XLON |
620253206556553000 |
| 248 |
1891.5 |
15:15:03 |
TRQX |
606179457731998000 |
| 46 |
1891.5 |
15:15:03 |
BATE |
620253206556561000 |
| 274 |
1891 |
15:15:05 |
CHIX |
606179457732000000 |
| 80 |
1890.5 |
15:15:26 |
XLON |
620253206556571000 |
| 61 |
1891 |
15:15:57 |
BATE |
606179457732054000 |
| 124 |
1891 |
15:15:57 |
CHIX |
620253206556586000 |
| 250 |
1891 |
15:16:55 |
AQXE |
606179457732111000 |
| 15 |
1891 |
15:16:55 |
XLON |
620253206556610000 |
| 211 |
1892 |
15:18:13 |
XLON |
620253206556648000 |
| 189 |
1892 |
15:18:13 |
XLON |
606179457732208000 |
| 200 |
1894 |
15:23:32 |
XLON |
606179457732530000 |
| 124 |
1894 |
15:23:32 |
XLON |
606179457732530000 |
| 162 |
1894 |
15:23:32 |
XLON |
606179457732530000 |
| 124 |
1894 |
15:23:32 |
XLON |
620253206556779000 |
| 124 |
1894 |
15:23:32 |
CHIX |
620253206556779000 |
| 124 |
1894 |
15:23:43 |
XLON |
606179457732542000 |
| 124 |
1894 |
15:23:43 |
AQXE |
606179457732542000 |
| 124 |
1894 |
15:23:43 |
AQXE |
606179457732542000 |
| 168 |
1894 |
15:23:43 |
CHIX |
620253206556784000 |
| 157 |
1894 |
15:23:43 |
BATE |
620253206556784000 |
| 302 |
1894 |
15:23:43 |
CHIX |
620253206556784000 |
| 27 |
1894 |
15:23:43 |
XLON |
606179457732542000 |
| 11 |
1894.5 |
15:24:04 |
BATE |
606179457732562000 |
| 86 |
1894.5 |
15:24:04 |
BATE |
606179457732562000 |
| 173 |
1895 |
15:24:25 |
XLON |
620253206556802000 |
| 45 |
1895 |
15:24:25 |
XLON |
606179457732587000 |
| 113 |
1895 |
15:24:25 |
XLON |
606179457732587000 |
| 99 |
1895 |
15:24:25 |
XLON |
606179457732587000 |
| 211 |
1895 |
15:24:54 |
XLON |
606179457732618000 |
| 73 |
1895 |
15:24:54 |
XLON |
606179457732618000 |
| 39 |
1895 |
15:24:56 |
XLON |
620253206556817000 |
| 34 |
1895 |
15:24:56 |
XLON |
620253206556817000 |
| 82 |
1895 |
15:24:56 |
XLON |
620253206556817000 |
| 255 |
1894.5 |
15:25:04 |
XLON |
620253206556821000 |
| 16 |
1894.5 |
15:25:43 |
CHIX |
606179457732669000 |
| 255 |
1894.5 |
15:25:43 |
TRQX |
620253206556837000 |
| 124 |
1893.5 |
15:26:51 |
TRQX |
606179457732735000 |
| 248 |
1893.5 |
15:26:51 |
TRQX |
606179457732735000 |
| 188 |
1893.5 |
15:26:51 |
XLON |
620253206556861000 |
| 320 |
1893.5 |
15:26:51 |
XLON |
620253206556861000 |
| 124 |
1893.5 |
15:26:51 |
TRQX |
606179457732735000 |
| 210 |
1893.5 |
15:26:51 |
XLON |
606179457732735000 |
| 112 |
1893.5 |
15:26:51 |
XLON |
606179457732735000 |
| 191 |
1893.5 |
15:26:51 |
CHIX |
620253206556861000 |
| 124 |
1893.5 |
15:26:51 |
CHIX |
620253206556861000 |
| 248 |
1893.5 |
15:26:51 |
AQXE |
620253206556861000 |
| 159 |
1893.5 |
15:26:51 |
CHIX |
606179457732735000 |
| 126 |
1893.5 |
15:26:51 |
XLON |
606179457732735000 |
| 346 |
1893.5 |
15:26:52 |
XLON |
606179457732735000 |
| 49 |
1893.5 |
15:26:52 |
CHIX |
620253206556861000 |
| 75 |
1893.5 |
15:26:52 |
CHIX |
620253206556861000 |
| 160 |
1893.5 |
15:26:52 |
XLON |
606179457732735000 |
| 211 |
1893.5 |
15:26:52 |
XLON |
606179457732735000 |
| 211 |
1893.5 |
15:26:52 |
XLON |
606179457732735000 |
| 146 |
1893.5 |
15:26:52 |
XLON |
606179457732735000 |
| 193 |
1893.5 |
15:26:52 |
CHIX |
620253206556861000 |
| 211 |
1893.5 |
15:26:52 |
XLON |
620253206556862000 |
| 68 |
1893.5 |
15:26:52 |
XLON |
620253206556862000 |
| 126 |
1893 |
15:31:00 |
TRQX |
620253206556956000 |
| 13 |
1892.5 |
15:31:57 |
TRQX |
606179457733036000 |
| 111 |
1892.5 |
15:31:57 |
TRQX |
606179457733036000 |
| 124 |
1892.5 |
15:31:57 |
TRQX |
606179457733036000 |
| 164 |
1892.5 |
15:31:57 |
AQXE |
620253206556984000 |
| 340 |
1892.5 |
15:31:57 |
BATE |
620253206556984000 |
| 124 |
1892 |
15:31:57 |
TRQX |
620253206556984000 |
| 211 |
1892.5 |
15:31:57 |
XLON |
606179457733036000 |
| 150 |
1892.5 |
15:31:57 |
XLON |
606179457733036000 |
| 163 |
1892 |
15:32:29 |
BATE |
606179457733075000 |
| 290 |
1895 |
15:35:11 |
BATE |
606179457733234000 |
| 124 |
1895 |
15:35:11 |
BATE |
606179457733234000 |
| 190 |
1895 |
15:35:11 |
XLON |
620253206557066000 |
| 248 |
1895 |
15:35:11 |
AQXE |
620253206557066000 |
| 250 |
1895 |
15:35:14 |
XLON |
620253206557068000 |
| 124 |
1895 |
15:35:15 |
CHIX |
606179457733239000 |
| 124 |
1894.5 |
15:35:48 |
BATE |
606179457733275000 |
| 168 |
1894.5 |
15:35:48 |
CHIX |
620253206557084000 |
| 124 |
1894.5 |
15:35:48 |
BATE |
620253206557084000 |
| 166 |
1894.5 |
15:35:51 |
XLON |
606179457733278000 |
| 144 |
1893 |
15:43:43 |
XLON |
606179457733788000 |
| 158 |
1894.5 |
15:45:08 |
CHIX |
606179457733881000 |
| 143 |
1894.5 |
15:46:54 |
CHIX |
620253206557389000 |
| 158 |
1894.5 |
15:46:54 |
XLON |
620253206557389000 |
| 211 |
1894.5 |
15:46:56 |
XLON |
606179457734007000 |
| 90 |
1894.5 |
15:46:56 |
XLON |
606179457734007000 |
| 147 |
1894.5 |
15:46:58 |
XLON |
606179457734009000 |
| 103 |
1894.5 |
15:46:58 |
XLON |
606179457734009000 |
| 40 |
1894.5 |
15:46:58 |
XLON |
606179457734009000 |
| 11 |
1894.5 |
15:46:58 |
XLON |
606179457734009000 |
| 148 |
1895 |
15:47:21 |
XLON |
606179457734030000 |
| 153 |
1895 |
15:47:21 |
XLON |
606179457734030000 |
| 211 |
1895 |
15:47:48 |
XLON |
620253206557410000 |
| 69 |
1895 |
15:47:48 |
XLON |
620253206557410000 |
| 282 |
1895.5 |
15:48:51 |
AQXE |
620253206557435000 |
| 98 |
1896 |
15:49:00 |
CHIX |
620253206557443000 |
| 56 |
1896 |
15:49:00 |
CHIX |
620253206557443000 |
| 124 |
1896 |
15:49:00 |
TRQX |
606179457734140000 |
| 8 |
1899.5 |
15:49:34 |
AQXE |
620253206557504000 |
| 26 |
1899.5 |
15:49:34 |
AQXE |
620253206557504000 |
| 143 |
1899.5 |
15:49:34 |
AQXE |
606179457734272000 |
| 152 |
1900.5 |
15:49:56 |
XLON |
620253206557524000 |
| 62 |
1900.5 |
15:49:56 |
XLON |
620253206557524000 |
| 145 |
1899.5 |
15:50:26 |
XLON |
606179457734373000 |
| 38 |
1899.5 |
15:50:26 |
XLON |
606179457734373000 |
| 31 |
1899.5 |
15:50:26 |
XLON |
606179457734373000 |
| 485 |
1898.5 |
15:50:57 |
CHIX |
620253206557576000 |
| 190 |
1901.5 |
15:51:59 |
XLON |
606179457734508000 |
| 165 |
1902 |
15:52:11 |
XLON |
620253206557621000 |
| 25 |
1902 |
15:52:11 |
XLON |
606179457734525000 |
| 53 |
1905.5 |
15:52:51 |
CHIX |
620253206557643000 |
| 133 |
1905.5 |
15:52:51 |
CHIX |
620253206557643000 |
| 22 |
1905.5 |
15:52:51 |
CHIX |
606179457734574000 |
| 11 |
1906 |
15:52:54 |
AQXE |
620253206557644000 |
| 189 |
1906.5 |
15:52:55 |
CHIX |
620253206557645000 |
| 8 |
1906.5 |
15:52:57 |
CHIX |
606179457734582000 |
| 144 |
1906.5 |
15:53:00 |
CHIX |
620253206557647000 |
| 258 |
1906 |
15:53:04 |
XLON |
620253206557649000 |
| 65 |
1906 |
15:53:04 |
XLON |
620253206557649000 |
| 248 |
1906 |
15:53:04 |
CHIX |
606179457734588000 |
| 124 |
1906 |
15:53:04 |
XLON |
620253206557649000 |
| 124 |
1906 |
15:53:07 |
XLON |
606179457734592000 |
| 27 |
1906 |
15:53:07 |
XLON |
620253206557651000 |
| 216 |
1906 |
15:53:07 |
XLON |
620253206557651000 |
| 101 |
1906 |
15:53:07 |
CHIX |
620253206557651000 |
| 23 |
1906 |
15:53:07 |
CHIX |
620253206557651000 |
| 95 |
1906 |
15:53:07 |
CHIX |
606179457734593000 |
| 124 |
1906 |
15:53:07 |
XLON |
620253206557651000 |
| 211 |
1906 |
15:53:08 |
XLON |
620253206557651000 |
| 124 |
1906 |
15:53:08 |
BATE |
606179457734595000 |
| 134 |
1906 |
15:53:08 |
XLON |
620253206557652000 |
| 108 |
1906 |
15:53:08 |
XLON |
606179457734595000 |
| 124 |
1905.5 |
15:53:39 |
BATE |
606179457734632000 |
| 228 |
1905.5 |
15:53:39 |
CHIX |
620253206557669000 |
| 211 |
1905.5 |
15:53:39 |
XLON |
606179457734632000 |
| 124 |
1907.5 |
15:57:41 |
CHIX |
606179457734957000 |
| 124 |
1907.5 |
15:57:41 |
BATE |
606179457734957000 |
| 241 |
1907.5 |
15:57:41 |
XLON |
606179457734957000 |
| 159 |
1907.5 |
15:57:41 |
XLON |
606179457734957000 |
| 216 |
1907.5 |
15:57:41 |
CHIX |
620253206557809000 |
| 18 |
1907.5 |
15:57:41 |
CHIX |
620253206557809000 |
| 124 |
1907.5 |
15:57:41 |
TRQX |
620253206557809000 |
| 124 |
1907.5 |
15:57:41 |
BATE |
620253206557809000 |
| 248 |
1907.5 |
15:57:41 |
XLON |
606179457734957000 |
| 124 |
1907.5 |
15:57:41 |
CHIX |
606179457734957000 |
| 15 |
1907.5 |
15:57:41 |
BATE |
620253206557809000 |
| 14 |
1907.5 |
15:57:41 |
BATE |
620253206557809000 |
| 14 |
1907.5 |
15:57:41 |
BATE |
620253206557809000 |
| 147 |
1908.5 |
15:59:19 |
AQXE |
606179457735081000 |
| 253 |
1908.5 |
15:59:19 |
CHIX |
606179457735081000 |
| 124 |
1908.5 |
15:59:19 |
CHIX |
620253206557860000 |
| 248 |
1908.5 |
15:59:19 |
XLON |
606179457735081000 |
| 124 |
1908.5 |
15:59:19 |
TRQX |
620253206557860000 |
| 88 |
1908.5 |
15:59:19 |
CHIX |
606179457735081000 |
| 124 |
1908.5 |
16:00:04 |
TRQX |
606179457735143000 |
| 147 |
1908.5 |
16:00:04 |
CHIX |
620253206557886000 |
| 126 |
1910.5 |
16:01:56 |
XLON |
606179457735290000 |
| 248 |
1910.5 |
16:01:56 |
BATE |
620253206557954000 |
| 310 |
1910.5 |
16:02:02 |
XLON |
620253206557958000 |
| 248 |
1910.5 |
16:02:02 |
AQXE |
606179457735299000 |
| 211 |
1910.5 |
16:02:02 |
XLON |
606179457735299000 |
| 180 |
1910.5 |
16:02:02 |
XLON |
606179457735299000 |
| 6 |
1910.5 |
16:02:02 |
XLON |
606179457735299000 |
| 124 |
1910.5 |
16:02:02 |
XLON |
620253206557958000 |
| 208 |
1910.5 |
16:02:02 |
CHIX |
606179457735299000 |
| 101 |
1910.5 |
16:02:02 |
XLON |
620253206557958000 |
| 190 |
1910 |
16:02:57 |
CHIX |
606179457735366000 |
| 248 |
1910 |
16:02:57 |
BATE |
620253206557988000 |
| 124 |
1910 |
16:02:57 |
TRQX |
620253206557988000 |
| 264 |
1910 |
16:02:57 |
XLON |
620253206557988000 |
| 105 |
1910 |
16:02:57 |
XLON |
620253206557988000 |
| 124 |
1910 |
16:03:07 |
CHIX |
606179457735377000 |
| 92 |
1909.5 |
16:03:14 |
BATE |
606179457735384000 |
| 144 |
1909.5 |
16:03:14 |
TRQX |
620253206557996000 |
| 32 |
1909.5 |
16:03:14 |
XLON |
620253206557996000 |
| 290 |
1909.5 |
16:06:40 |
XLON |
620253206558102000 |
| 23 |
1909.5 |
16:06:40 |
TRQX |
606179457735632000 |
| 165 |
1909.5 |
16:06:40 |
AQXE |
606179457735632000 |
| 166 |
1909.5 |
16:06:40 |
BATE |
620253206558102000 |
| 124 |
1909.5 |
16:06:40 |
CHIX |
620253206558102000 |
| 101 |
1909.5 |
16:06:40 |
XLON |
606179457735633000 |
| 328 |
1913.5 |
16:07:54 |
CHIX |
606179457735728000 |
| 140 |
1913.5 |
16:07:54 |
CHIX |
606179457735728000 |
| 110 |
1913.5 |
16:07:54 |
TRQX |
620253206558145000 |
| 26 |
1913.5 |
16:07:54 |
XLON |
606179457735728000 |
| 335 |
1913.5 |
16:07:56 |
XLON |
620253206558147000 |
| 124 |
1913.5 |
16:08:00 |
CHIX |
606179457735736000 |
| 211 |
1913.5 |
16:08:00 |
XLON |
606179457735736000 |
| 180 |
1913.5 |
16:08:00 |
XLON |
606179457735736000 |
| 148 |
1913.5 |
16:08:00 |
XLON |
606179457735736000 |
| 147 |
1913 |
16:08:11 |
CHIX |
606179457735750000 |
| 372 |
1913 |
16:08:11 |
BATE |
620253206558155000 |
| 347 |
1913 |
16:08:11 |
XLON |
606179457735750000 |
| 159 |
1913 |
16:08:11 |
XLON |
620253206558155000 |
| 44 |
1912.5 |
16:12:14 |
TRQX |
620253206558275000 |
| 166 |
1912.5 |
16:12:14 |
BATE |
606179457736040000 |
| 124 |
1912.5 |
16:12:14 |
CHIX |
606179457736040000 |
| 124 |
1912.5 |
16:12:14 |
CHIX |
606179457736040000 |
| 124 |
1912.5 |
16:12:14 |
BATE |
620253206558275000 |
| 138 |
1912.5 |
16:12:14 |
BATE |
620253206558275000 |
| 80 |
1912.5 |
16:12:14 |
TRQX |
620253206558275000 |
| 54 |
1912.5 |
16:12:14 |
TRQX |
620253206558275000 |
| 281 |
1912.5 |
16:12:14 |
XLON |
606179457736040000 |
| 124 |
1912.5 |
16:12:14 |
XLON |
606179457736040000 |
| 127 |
1912.5 |
16:12:14 |
CHIX |
620253206558275000 |
| 25 |
1912.5 |
16:12:14 |
XLON |
620253206558275000 |
| 57 |
1912.5 |
16:12:17 |
XLON |
620253206558277000 |
| 120 |
1912 |
16:14:46 |
XLON |
606179457736234000 |
| 22 |
1912 |
16:14:46 |
XLON |
606179457736234000 |
| 252 |
1911.5 |
16:15:11 |
CHIX |
606179457736266000 |
| 124 |
1911.5 |
16:15:11 |
BATE |
606179457736266000 |
| 168 |
1911.5 |
16:15:11 |
TRQX |
620253206558371000 |
| 124 |
1911.5 |
16:15:11 |
BATE |
620253206558371000 |
| 1 |
1911.5 |
16:15:11 |
AQXE |
620253206558371000 |
| 25 |
1911.5 |
16:15:11 |
AQXE |
620253206558371000 |
| 10 |
1911.5 |
16:15:11 |
AQXE |
620253206558371000 |
| 4 |
1911.5 |
16:15:11 |
AQXE |
620253206558371000 |
| 84 |
1911.5 |
16:15:11 |
AQXE |
620253206558371000 |
| 68 |
1911.5 |
16:15:11 |
XLON |
620253206558371000 |
| 66 |
1911 |
16:15:11 |
TRQX |
606179457736268000 |
| 51 |
1911 |
16:15:30 |
CHIX |
620253206558383000 |
| 58 |
1911 |
16:15:41 |
TRQX |
606179457736311000 |
| 141 |
1911 |
16:15:41 |
TRQX |
606179457736311000 |
| 124 |
1911 |
16:15:41 |
BATE |
606179457736311000 |
| 73 |
1911 |
16:15:41 |
CHIX |
620253206558390000 |
| 248 |
1911 |
16:15:41 |
BATE |
620253206558390000 |
| 190 |
1911 |
16:15:41 |
XLON |
620253206558390000 |
| 38 |
1911 |
16:15:41 |
XLON |
620253206558390000 |
| 42 |
1911 |
16:15:41 |
XLON |
620253206558390000 |
| 37 |
1911 |
16:15:41 |
XLON |
620253206558390000 |
| 211 |
1911 |
16:15:41 |
XLON |
620253206558390000 |
| 79 |
1911 |
16:15:41 |
XLON |
620253206558390000 |
| 2 |
1911 |
16:15:41 |
TRQX |
606179457736311000 |
| 126 |
1911 |
16:15:41 |
XLON |
620253206558390000 |
| 18 |
1910.5 |
16:15:41 |
BATE |
620253206558390000 |
| 447 |
1910.5 |
16:15:41 |
XLON |
620253206558390000 |
| 33 |
1910.5 |
16:15:41 |
XLON |
606179457736311000 |
| 41 |
1910.5 |
16:15:41 |
XLON |
606179457736311000 |
| 25 |
1910.5 |
16:15:41 |
AQXE |
620253206558390000 |
| 209 |
1910.5 |
16:16:02 |
XLON |
620253206558402000 |
| 124 |
1910.5 |
16:16:02 |
TRQX |
606179457736336000 |
| 124 |
1910.5 |
16:16:02 |
BATE |
606179457736336000 |
| 101 |
1911 |
16:19:35 |
CHIX |
606179457736629000 |
| 41 |
1911 |
16:19:35 |
CHIX |
606179457736629000 |
| 111 |
1911.5 |
16:19:46 |
XLON |
606179457736642000 |
| 67 |
1912 |
16:20:20 |
BATE |
620253206558555000 |
| 74 |
1912 |
16:20:20 |
BATE |
620253206558555000 |
| 142 |
1912 |
16:20:24 |
XLON |
606179457736708000 |
| 142 |
1912 |
16:20:31 |
XLON |
620253206558563000 |
| 69 |
1912 |
16:20:48 |
XLON |
620253206558571000 |
| 73 |
1912 |
16:20:48 |
XLON |
620253206558571000 |
| 142 |
1911.5 |
16:20:58 |
XLON |
606179457736750000 |
| 310 |
1911 |
16:20:58 |
CHIX |
606179457736750000 |
| 141 |
1911 |
16:20:58 |
BATE |
620253206558577000 |
| 141 |
1911 |
16:20:58 |
XLON |
620253206558577000 |
| 248 |
1911 |
16:20:58 |
XLON |
620253206558577000 |
| 83 |
1911 |
16:20:58 |
XLON |
606179457736750000 |
| 283 |
1911 |
16:20:58 |
XLON |
606179457736750000 |
| 124 |
1911 |
16:20:59 |
CHIX |
620253206558577000 |
| 22 |
1911 |
16:20:59 |
XLON |
606179457736751000 |
| 124 |
1910.5 |
16:21:28 |
CHIX |
606179457736800000 |
| 305 |
1910.5 |
16:21:28 |
XLON |
606179457736800000 |
| 124 |
1910.5 |
16:21:28 |
CHIX |
620253206558598000 |
| 124 |
1910.5 |
16:21:28 |
TRQX |
620253206558598000 |
| 262 |
1910.5 |
16:21:28 |
BATE |
620253206558598000 |
| 116 |
1910.5 |
16:21:28 |
XLON |
606179457736800000 |
| 124 |
1910.5 |
16:21:30 |
XLON |
620253206558599000 |
| 181 |
1910.5 |
16:21:32 |
CHIX |
606179457736806000 |
| 248 |
1910 |
16:21:53 |
BATE |
606179457736835000 |
| 146 |
1910 |
16:21:53 |
BATE |
606179457736835000 |
| 124 |
1910 |
16:21:53 |
XLON |
606179457736835000 |
| 273 |
1910 |
16:21:53 |
CHIX |
620253206558614000 |
| 344 |
1910 |
16:21:53 |
TRQX |
620253206558614000 |
| 103 |
1910 |
16:21:53 |
AQXE |
606179457736835000 |
| 21 |
1910 |
16:22:02 |
AQXE |
606179457736847000 |
| 22 |
1910 |
16:22:02 |
CHIX |
606179457736847000 |
| 124 |
1909.5 |
16:22:02 |
BATE |
606179457736847000 |
| 124 |
1909.5 |
16:22:02 |
TRQX |
620253206558619000 |
| 162 |
1909.5 |
16:22:03 |
AQXE |
606179457736849000 |
| 190 |
1909.5 |
16:24:36 |
XLON |
620253206558704000 |
| 190 |
1909.5 |
16:24:46 |
XLON |
620253206558710000 |
| 1 |
1909 |
16:25:00 |
BATE |
606179457737111000 |
| 123 |
1909 |
16:25:00 |
BATE |
606179457737111000 |
| 124 |
1909 |
16:25:00 |
TRQX |
606179457737111000 |
| 224 |
1909 |
16:25:00 |
CHIX |
620253206558724000 |
| 161 |
1909 |
16:25:01 |
BATE |
606179457737111000 |
| 124 |
1909 |
16:25:01 |
CHIX |
620253206558725000 |
| 398 |
1909 |
16:25:35 |
CHIX |
606179457737170000 |
| 248 |
1909 |
16:25:35 |
XLON |
620253206558749000 |
| 13 |
1909 |
16:25:35 |
CHIX |
606179457737170000 |
| 145 |
1909 |
16:25:35 |
XLON |
606179457737170000 |
| 28 |
1909 |
16:25:37 |
XLON |
620253206558750000 |
| 124 |
1908.5 |
16:26:05 |
TRQX |
606179457737212000 |
| 305 |
1908.5 |
16:26:05 |
BATE |
606179457737212000 |
| 210 |
1908.5 |
16:26:05 |
XLON |
620253206558766000 |
| 255 |
1908.5 |
16:26:05 |
CHIX |
606179457737212000 |
| 41 |
1908.5 |
16:26:05 |
XLON |
620253206558766000 |
| 25 |
1909 |
16:26:30 |
AQXE |
620253206558784000 |
| 26 |
1909 |
16:26:30 |
AQXE |
620253206558784000 |
| 24 |
1909 |
16:26:30 |
AQXE |
620253206558784000 |
| 68 |
1909 |
16:26:30 |
AQXE |
620253206558784000 |
| 143 |
1908.5 |
16:27:01 |
AQXE |
606179457737290000 |
| 143 |
1908.5 |
16:27:06 |
AQXE |
606179457737298000 |
| 143 |
1908.5 |
16:27:33 |
AQXE |
606179457737331000 |
| 143 |
1908.5 |
16:27:40 |
AQXE |
620253206558821000 |
| 143 |
1909.5 |
16:27:58 |
XLON |
606179457737366000 |
| 146 |
1909.5 |
16:28:08 |
XLON |
606179457737384000 |
| 146 |
1909.5 |
16:28:26 |
XLON |
620253206558847000 |
| 146 |
1910 |
16:28:32 |
AQXE |
620253206558850000 |
| 146 |
1909.5 |
16:28:37 |
XLON |
606179457737420000 |
| 146 |
1910 |
16:28:46 |
AQXE |
606179457737432000 |
| 146 |
1910 |
16:28:50 |
AQXE |
620253206558859000 |
| 117 |
1910 |
16:29:03 |
AQXE |
606179457737455000 |
| 29 |
1910 |
16:29:03 |
AQXE |
606179457737455000 |
| 146 |
1909.5 |
16:29:04 |
XLON |
606179457737456000 |
| 262 |
1909 |
16:29:39 |
BATE |
606179457737495000 |
| 124 |
1909 |
16:29:39 |
CHIX |
620253206558883000 |
| 12 |
1909 |
16:29:40 |
AQXE |
606179457737497000 |
| 61 |
1909.5 |
16:29:49 |
BATE |
606179457737505000 |
| 95 |
1909.5 |
16:29:50 |
BATE |
606179457737505000 |
| 168 |
1910 |
16:29:57 |
XLON |
606179457737538000 |
| 300 |
1910 |
16:29:57 |
XLON |
620253206558907000 |
| 55 |
1910 |
16:29:57 |
XLON |
620253206558907000 |
| 73 |
1910 |
16:29:57 |
XLON |
620253206558907000 |
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate Governance)
Paul Lister (Company Secretary)