1 December 2022
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 1 December 2022 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 9 November 2022.
Description of shares: Associated British Foods plc - ordinary shares of 5 15/22 pence
Number of shares repurchased: 200,000
Date of transaction: 1 December 2022
Average price paid per share: GBp 1,587.5
Lowest price paid per share: GBp 1,587.5
Highest price paid per share: GBp 1,587.5
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: 1 December 2022
Investment firm: Barclays Capital Securities Limited
Aggregate information:
| Venue |
Volume-weighted average price |
Aggregated volume |
Lowest price per share |
Highest price per share |
| London Stock Exchange |
1,589.1443 |
106,301 |
1,583.0000 |
1,612.5000 |
| BATS Europe |
1,590.6005 |
24,283 |
1,583.0000 |
1,610.5000 |
| Chi-X Europe |
1,591.5954 |
47,096 |
1,583.5000 |
1,612.5000 |
| Turquoise |
1,591.3947 |
8,765 |
1,584.0000 |
1,610.5000 |
| Aquis Exchange |
1,592.3463 |
13,555 |
1,583.5000 |
1,610.5000 |
Individual transactions:
| Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Transaction reference number |
| 237 |
1605.5 |
08:00:15 |
XLON |
592200902801409000 |
| 899 |
1605.5 |
08:00:15 |
XLON |
592200902801409000 |
| 61 |
1605.5 |
08:00:15 |
XLON |
592200902801409000 |
| 18 |
1605.5 |
08:00:15 |
XLON |
606274653243756000 |
| 4 |
1605.5 |
08:00:15 |
XLON |
606274653243756000 |
| 300 |
1610.5 |
08:01:47 |
AQXE |
606274653243818000 |
| 97 |
1610.5 |
08:02:35 |
TRQX |
592200902801517000 |
| 163 |
1610.5 |
08:02:35 |
BATE |
592200902801517000 |
| 66 |
1610.5 |
08:02:35 |
TRQX |
592200902801517000 |
| 408 |
1610.5 |
08:02:35 |
CHIX |
606274653243860000 |
| 258 |
1610.5 |
08:02:35 |
XLON |
606274653243860000 |
| 68 |
1610.5 |
08:02:35 |
XLON |
606274653243860000 |
| 163 |
1610.5 |
08:02:35 |
XLON |
592200902801517000 |
| 210 |
1612.5 |
08:02:37 |
XLON |
606274653243861000 |
| 140 |
1612.5 |
08:02:37 |
XLON |
606274653243861000 |
| 175 |
1612.5 |
08:06:59 |
CHIX |
606274653244058000 |
| 163 |
1612.5 |
08:07:02 |
CHIX |
606274653244060000 |
| 188 |
1612.5 |
08:07:02 |
XLON |
592200902801725000 |
| 175 |
1612 |
08:07:02 |
CHIX |
606274653244060000 |
| 187 |
1611.5 |
08:07:16 |
CHIX |
592200902801735000 |
| 163 |
1611.5 |
08:07:16 |
XLON |
606274653244070000 |
| 189 |
1610.5 |
08:07:20 |
BATE |
592200902801737000 |
| 163 |
1610.5 |
08:07:20 |
CHIX |
606274653244072000 |
| 163 |
1610.5 |
08:07:20 |
XLON |
606274653244072000 |
| 161 |
1610.5 |
08:07:20 |
CHIX |
606274653244072000 |
| 27 |
1610.5 |
08:07:20 |
CHIX |
606274653244072000 |
| 163 |
1610.5 |
08:07:20 |
TRQX |
592200902801737000 |
| 187 |
1610.5 |
08:07:20 |
AQXE |
592200902801737000 |
| 256 |
1608 |
08:08:26 |
BATE |
606274653244115000 |
| 163 |
1608 |
08:08:43 |
CHIX |
592200902801791000 |
| 163 |
1607 |
08:08:56 |
XLON |
592200902801797000 |
| 194 |
1607 |
08:08:56 |
CHIX |
606274653244130000 |
| 140 |
1603 |
08:09:37 |
BATE |
592200902801820000 |
| 144 |
1603 |
08:09:37 |
BATE |
592200902801820000 |
| 10 |
1603 |
08:09:37 |
BATE |
592200902801820000 |
| 140 |
1603 |
08:09:37 |
CHIX |
606274653244151000 |
| 23 |
1603 |
08:09:37 |
CHIX |
606274653244151000 |
| 488 |
1607 |
08:11:32 |
CHIX |
592200902801897000 |
| 163 |
1607 |
08:11:32 |
BATE |
606274653244224000 |
| 197 |
1604 |
08:12:54 |
CHIX |
606274653244270000 |
| 163 |
1604 |
08:13:25 |
BATE |
592200902801963000 |
| 310 |
1602.5 |
08:14:23 |
CHIX |
606274653244316000 |
| 163 |
1602.5 |
08:14:35 |
BATE |
592200902801999000 |
| 401 |
1602.5 |
08:16:32 |
CHIX |
592200902802063000 |
| 251 |
1601 |
08:16:56 |
CHIX |
592200902802075000 |
| 56 |
1601 |
08:16:56 |
CHIX |
592200902802075000 |
| 22 |
1601 |
08:16:56 |
CHIX |
592200902802075000 |
| 163 |
1601 |
08:16:56 |
BATE |
606274653244394000 |
| 16 |
1599 |
08:18:23 |
BATE |
592200902802125000 |
| 147 |
1599 |
08:18:23 |
BATE |
592200902802125000 |
| 365 |
1599 |
08:18:23 |
CHIX |
606274653244442000 |
| 214 |
1597 |
08:19:16 |
BATE |
592200902802156000 |
| 326 |
1597 |
08:19:16 |
CHIX |
606274653244471000 |
| 163 |
1595.5 |
08:20:42 |
TRQX |
592200902802206000 |
| 246 |
1595.5 |
08:20:42 |
CHIX |
606274653244519000 |
| 163 |
1596.5 |
08:23:35 |
CHIX |
606274653244591000 |
| 42 |
1596.5 |
08:23:49 |
CHIX |
592200902802288000 |
| 175 |
1596.5 |
08:23:49 |
CHIX |
592200902802288000 |
| 191 |
1596 |
08:24:43 |
XLON |
606274653244619000 |
| 163 |
1596 |
08:24:43 |
BATE |
592200902802311000 |
| 163 |
1595.5 |
08:27:03 |
XLON |
592200902802388000 |
| 160 |
1595.5 |
08:27:03 |
CHIX |
606274653244691000 |
| 175 |
1595.5 |
08:27:03 |
CHIX |
606274653244691000 |
| 518 |
1595 |
08:27:06 |
CHIX |
592200902802391000 |
| 150 |
1595.5 |
08:27:06 |
AQXE |
606274653244694000 |
| 19 |
1595 |
08:27:06 |
XLON |
606274653244694000 |
| 163 |
1592.5 |
08:28:35 |
TRQX |
592200902802446000 |
| 163 |
1592.5 |
08:28:35 |
BATE |
592200902802446000 |
| 225 |
1592.5 |
08:28:35 |
CHIX |
606274653244746000 |
| 163 |
1590.5 |
08:29:39 |
XLON |
592200902802479000 |
| 316 |
1590.5 |
08:29:39 |
CHIX |
606274653244778000 |
| 181 |
1595 |
08:33:40 |
XLON |
606274653244916000 |
| 189 |
1594.5 |
08:34:11 |
XLON |
606274653244934000 |
| 163 |
1593.5 |
08:35:00 |
CHIX |
592200902802666000 |
| 216 |
1593.5 |
08:35:00 |
XLON |
606274653244957000 |
| 190 |
1593.5 |
08:35:00 |
CHIX |
606274653244957000 |
| 163 |
1593.5 |
08:35:03 |
AQXE |
592200902802668000 |
| 163 |
1593 |
08:35:13 |
XLON |
592200902802674000 |
| 326 |
1593 |
08:35:13 |
CHIX |
592200902802674000 |
| 188 |
1593 |
08:35:13 |
BATE |
606274653244964000 |
| 57 |
1593 |
08:35:13 |
AQXE |
592200902802674000 |
| 101 |
1592.5 |
08:37:03 |
BATE |
606274653245017000 |
| 300 |
1596 |
08:40:41 |
AQXE |
606274653245139000 |
| 4 |
1596 |
08:40:41 |
AQXE |
606274653245139000 |
| 51 |
1597.5 |
08:42:04 |
CHIX |
592200902802898000 |
| 33 |
1597.5 |
08:42:04 |
CHIX |
592200902802898000 |
| 113 |
1598 |
08:42:08 |
XLON |
592200902802900000 |
| 46 |
1598 |
08:42:08 |
XLON |
592200902802900000 |
| 18 |
1598 |
08:42:08 |
XLON |
592200902802900000 |
| 59 |
1598 |
08:42:08 |
CHIX |
606274653245180000 |
| 104 |
1598 |
08:42:08 |
CHIX |
606274653245180000 |
| 163 |
1597.5 |
08:42:40 |
CHIX |
592200902802919000 |
| 358 |
1597.5 |
08:42:40 |
XLON |
606274653245198000 |
| 274 |
1597.5 |
08:42:40 |
XLON |
606274653245198000 |
| 6 |
1597.5 |
08:42:40 |
XLON |
592200902802919000 |
| 330 |
1597.5 |
08:42:42 |
CHIX |
606274653245198000 |
| 91 |
1597.5 |
08:42:42 |
CHIX |
606274653245198000 |
| 157 |
1597.5 |
08:42:42 |
XLON |
592200902802919000 |
| 49 |
1597.5 |
08:42:42 |
XLON |
606274653245198000 |
| 86 |
1597.5 |
08:42:42 |
CHIX |
592200902802919000 |
| 77 |
1597.5 |
08:42:42 |
CHIX |
592200902802919000 |
| 192 |
1597 |
08:42:45 |
XLON |
592200902802921000 |
| 163 |
1596.5 |
08:47:44 |
XLON |
592200902803088000 |
| 424 |
1596.5 |
08:47:44 |
CHIX |
606274653245360000 |
| 150 |
1596.5 |
08:47:44 |
TRQX |
606274653245360000 |
| 80 |
1596.5 |
08:47:44 |
TRQX |
606274653245360000 |
| 169 |
1596.5 |
08:47:44 |
CHIX |
592200902803088000 |
| 163 |
1595.5 |
08:48:53 |
CHIX |
592200902803128000 |
| 163 |
1595.5 |
08:48:53 |
BATE |
606274653245398000 |
| 206 |
1595.5 |
08:48:53 |
XLON |
592200902803128000 |
| 205 |
1595.5 |
08:48:53 |
TRQX |
606274653245398000 |
| 170 |
1599 |
08:55:38 |
AQXE |
592200902803323000 |
| 248 |
1601.5 |
08:58:28 |
AQXE |
592200902803404000 |
| 300 |
1601.5 |
08:59:55 |
AQXE |
592200902803449000 |
| 51 |
1602 |
09:01:09 |
XLON |
592200902803484000 |
| 98 |
1602 |
09:01:09 |
XLON |
592200902803484000 |
| 200 |
1602 |
09:01:09 |
XLON |
592200902803484000 |
| 4 |
1602 |
09:01:09 |
XLON |
592200902803484000 |
| 163 |
1600 |
09:01:33 |
CHIX |
592200902803497000 |
| 326 |
1600 |
09:01:33 |
XLON |
606274653245749000 |
| 212 |
1600 |
09:01:33 |
TRQX |
606274653245749000 |
| 163 |
1600 |
09:01:33 |
AQXE |
592200902803497000 |
| 300 |
1600 |
09:01:33 |
AQXE |
592200902803497000 |
| 116 |
1600 |
09:01:33 |
AQXE |
592200902803497000 |
| 199 |
1600 |
09:01:33 |
XLON |
606274653245749000 |
| 204 |
1600 |
09:01:33 |
CHIX |
592200902803497000 |
| 10 |
1599 |
09:02:52 |
BATE |
606274653245794000 |
| 153 |
1599 |
09:03:23 |
BATE |
606274653245809000 |
| 22 |
1599 |
09:03:23 |
AQXE |
592200902803561000 |
| 151 |
1599 |
09:03:23 |
XLON |
592200902803561000 |
| 163 |
1595.5 |
09:04:58 |
CHIX |
592200902803608000 |
| 163 |
1595.5 |
09:04:58 |
XLON |
592200902803608000 |
| 185 |
1595.5 |
09:04:58 |
BATE |
606274653245854000 |
| 163 |
1595.5 |
09:04:58 |
AQXE |
606274653245854000 |
| 163 |
1596 |
09:07:45 |
TRQX |
592200902803712000 |
| 479 |
1596 |
09:07:45 |
CHIX |
606274653245953000 |
| 163 |
1594 |
09:11:26 |
TRQX |
592200902803839000 |
| 163 |
1594 |
09:11:26 |
BATE |
592200902803839000 |
| 163 |
1594 |
09:11:26 |
XLON |
606274653246075000 |
| 174 |
1594 |
09:11:26 |
CHIX |
606274653246075000 |
| 163 |
1593 |
09:15:03 |
TRQX |
592200902803964000 |
| 181 |
1593 |
09:15:03 |
BATE |
606274653246194000 |
| 434 |
1592.5 |
09:16:14 |
XLON |
606274653246234000 |
| 163 |
1592.5 |
09:16:14 |
BATE |
592200902804007000 |
| 361 |
1591.5 |
09:17:45 |
CHIX |
606274653246282000 |
| 51 |
1591.5 |
09:22:46 |
CHIX |
592200902804214000 |
| 130 |
1591.5 |
09:22:46 |
CHIX |
592200902804214000 |
| 184 |
1591.5 |
09:22:46 |
CHIX |
606274653246430000 |
| 163 |
1591.5 |
09:22:46 |
BATE |
606274653246430000 |
| 348 |
1593 |
09:27:07 |
CHIX |
592200902804349000 |
| 61 |
1593 |
09:27:07 |
XLON |
606274653246557000 |
| 265 |
1593 |
09:27:07 |
XLON |
606274653246557000 |
| 46 |
1593 |
09:27:07 |
AQXE |
606274653246557000 |
| 192 |
1592 |
09:27:07 |
CHIX |
592200902804349000 |
| 163 |
1592 |
09:27:07 |
BATE |
606274653246558000 |
| 145 |
1591.5 |
09:33:24 |
AQXE |
592200902804560000 |
| 352 |
1591.5 |
09:33:24 |
BATE |
592200902804560000 |
| 18 |
1591.5 |
09:33:24 |
AQXE |
592200902804561000 |
| 146 |
1591 |
09:33:45 |
AQXE |
592200902804573000 |
| 326 |
1593 |
09:38:05 |
XLON |
592200902804709000 |
| 163 |
1593 |
09:38:05 |
AQXE |
592200902804709000 |
| 454 |
1593 |
09:38:05 |
CHIX |
606274653246900000 |
| 72 |
1593 |
09:38:05 |
TRQX |
592200902804709000 |
| 217 |
1592.5 |
09:38:06 |
XLON |
606274653246900000 |
| 91 |
1591.5 |
09:39:40 |
CHIX |
592200902804763000 |
| 123 |
1591.5 |
09:39:40 |
CHIX |
592200902804763000 |
| 163 |
1591.5 |
09:39:40 |
BATE |
606274653246950000 |
| 163 |
1591 |
09:39:42 |
BATE |
592200902804764000 |
| 389 |
1591 |
09:39:42 |
CHIX |
606274653246952000 |
| 163 |
1595 |
09:50:24 |
XLON |
592200902805124000 |
| 41 |
1595 |
09:50:24 |
AQXE |
606274653247296000 |
| 46 |
1595 |
09:53:07 |
XLON |
592200902805214000 |
| 76 |
1595 |
09:53:07 |
XLON |
592200902805214000 |
| 163 |
1595 |
09:53:07 |
AQXE |
606274653247383000 |
| 260 |
1595.5 |
09:54:46 |
XLON |
592200902805270000 |
| 117 |
1595.5 |
09:54:46 |
XLON |
592200902805270000 |
| 15 |
1595.5 |
09:54:46 |
XLON |
592200902805270000 |
| 56 |
1596.5 |
09:56:07 |
XLON |
592200902805309000 |
| 163 |
1596.5 |
09:56:07 |
AQXE |
606274653247473000 |
| 211 |
1596.5 |
09:58:32 |
XLON |
592200902805387000 |
| 93 |
1596.5 |
09:58:32 |
XLON |
592200902805387000 |
| 25 |
1596.5 |
09:58:32 |
XLON |
592200902805387000 |
| 434 |
1595.5 |
09:59:50 |
XLON |
592200902805428000 |
| 163 |
1595.5 |
09:59:50 |
AQXE |
606274653247586000 |
| 163 |
1595.5 |
09:59:50 |
TRQX |
592200902805428000 |
| 88 |
1595.25 |
09:59:50 |
CHIX |
606274653247586000 |
| 207 |
1595.5 |
09:59:50 |
CHIX |
606274653247586000 |
| 22 |
1595.5 |
09:59:50 |
CHIX |
606274653247586000 |
| 224 |
1595.5 |
09:59:50 |
XLON |
592200902805428000 |
| 102 |
1595.5 |
09:59:50 |
CHIX |
606274653247587000 |
| 315 |
1595 |
09:59:56 |
BATE |
606274653247591000 |
| 163 |
1595 |
10:06:44 |
XLON |
592200902805705000 |
| 210 |
1595 |
10:06:44 |
CHIX |
606274653247849000 |
| 163 |
1594.5 |
10:06:45 |
BATE |
592200902805705000 |
| 191 |
1594.5 |
10:06:45 |
TRQX |
606274653247849000 |
| 66 |
1594 |
10:07:35 |
BATE |
606274653247878000 |
| 187 |
1594 |
10:07:35 |
BATE |
606274653247878000 |
| 163 |
1594 |
10:07:35 |
TRQX |
592200902805736000 |
| 163 |
1594.5 |
10:09:13 |
XLON |
592200902805800000 |
| 200 |
1594.5 |
10:09:13 |
TRQX |
606274653247940000 |
| 163 |
1593.5 |
10:09:55 |
BATE |
592200902805825000 |
| 397 |
1593.5 |
10:09:55 |
XLON |
606274653247964000 |
| 223 |
1593.5 |
10:09:55 |
TRQX |
606274653247964000 |
| 93 |
1594 |
10:21:36 |
XLON |
606274653248363000 |
| 107 |
1594 |
10:21:36 |
XLON |
606274653248363000 |
| 163 |
1594 |
10:21:36 |
BATE |
592200902806242000 |
| 163 |
1592.5 |
10:22:42 |
XLON |
606274653248398000 |
| 235 |
1592.5 |
10:22:42 |
XLON |
606274653248398000 |
| 163 |
1592.5 |
10:23:01 |
CHIX |
592200902806289000 |
| 197 |
1592.5 |
10:23:01 |
CHIX |
592200902806289000 |
| 152 |
1592.5 |
10:23:01 |
BATE |
606274653248407000 |
| 24 |
1592.5 |
10:23:01 |
BATE |
606274653248407000 |
| 142 |
1592.5 |
10:23:01 |
XLON |
606274653248407000 |
| 326 |
1592.5 |
10:23:01 |
AQXE |
606274653248407000 |
| 163 |
1592 |
10:23:01 |
TRQX |
606274653248407000 |
| 199 |
1592 |
10:23:01 |
XLON |
606274653248407000 |
| 292 |
1590 |
10:23:18 |
CHIX |
592200902806300000 |
| 163 |
1590 |
10:23:18 |
BATE |
606274653248418000 |
| 163 |
1590 |
10:23:18 |
XLON |
606274653248418000 |
| 237 |
1589 |
10:26:00 |
CHIX |
592200902806384000 |
| 106 |
1589 |
10:26:00 |
CHIX |
592200902806384000 |
| 163 |
1589 |
10:26:00 |
XLON |
592200902806384000 |
| 163 |
1589 |
10:26:00 |
BATE |
606274653248498000 |
| 145 |
1588 |
10:35:25 |
AQXE |
592200902806671000 |
| 45 |
1588 |
10:35:25 |
BATE |
592200902806671000 |
| 163 |
1588 |
10:35:25 |
TRQX |
606274653248771000 |
| 163 |
1588 |
10:35:25 |
XLON |
606274653248771000 |
| 137 |
1588 |
10:35:25 |
BATE |
592200902806671000 |
| 62 |
1588 |
10:37:13 |
CHIX |
592200902806737000 |
| 101 |
1588 |
10:37:13 |
CHIX |
592200902806737000 |
| 18 |
1588 |
10:37:13 |
CHIX |
606274653248834000 |
| 202 |
1588 |
10:37:13 |
BATE |
606274653248834000 |
| 18 |
1589 |
10:45:34 |
XLON |
592200902807032000 |
| 163 |
1589 |
10:45:34 |
AQXE |
606274653249116000 |
| 50 |
1589.5 |
10:47:31 |
CHIX |
606274653249179000 |
| 107 |
1589.5 |
10:47:31 |
CHIX |
606274653249179000 |
| 184 |
1589.5 |
10:47:31 |
CHIX |
606274653249179000 |
| 54 |
1590 |
10:49:22 |
CHIX |
606274653249243000 |
| 1 |
1590 |
10:49:22 |
TRQX |
592200902807165000 |
| 98 |
1593 |
10:49:38 |
CHIX |
606274653249252000 |
| 124 |
1594 |
10:49:45 |
XLON |
592200902807178000 |
| 240 |
1594 |
10:49:45 |
XLON |
592200902807178000 |
| 68 |
1594 |
10:49:45 |
XLON |
592200902807178000 |
| 197 |
1594 |
10:49:45 |
XLON |
592200902807178000 |
| 46 |
1594 |
10:49:45 |
XLON |
592200902807178000 |
| 114 |
1594 |
10:49:45 |
AQXE |
606274653249256000 |
| 183 |
1595 |
10:49:52 |
XLON |
606274653249262000 |
| 424 |
1594 |
10:49:52 |
CHIX |
592200902807185000 |
| 163 |
1594 |
10:49:52 |
AQXE |
606274653249262000 |
| 163 |
1594 |
10:49:52 |
BATE |
606274653249262000 |
| 163 |
1594 |
10:49:52 |
XLON |
592200902807185000 |
| 100 |
1594 |
10:49:52 |
CHIX |
592200902807185000 |
| 83 |
1594 |
10:49:52 |
CHIX |
606274653249262000 |
| 163 |
1593.5 |
10:50:17 |
XLON |
592200902807202000 |
| 171 |
1593.5 |
10:50:17 |
CHIX |
606274653249278000 |
| 212 |
1593.5 |
10:50:17 |
CHIX |
606274653249278000 |
| 172 |
1592.5 |
10:54:27 |
TRQX |
592200902807341000 |
| 163 |
1592.5 |
10:54:27 |
XLON |
592200902807341000 |
| 10 |
1592.5 |
10:54:27 |
TRQX |
592200902807341000 |
| 163 |
1592.5 |
10:54:27 |
CHIX |
606274653249411000 |
| 163 |
1592.5 |
10:54:28 |
AQXE |
606274653249411000 |
| 107 |
1589.5 |
10:56:18 |
CHIX |
592200902807398000 |
| 144 |
1589.5 |
10:56:18 |
BATE |
606274653249465000 |
| 19 |
1589.5 |
10:57:12 |
BATE |
606274653249490000 |
| 123 |
1589.5 |
10:57:12 |
CHIX |
592200902807425000 |
| 103 |
1589.5 |
10:57:51 |
CHIX |
592200902807445000 |
| 163 |
1589.5 |
10:57:51 |
TRQX |
606274653249509000 |
| 201 |
1592 |
11:09:07 |
XLON |
592200902807795000 |
| 155 |
1592 |
11:09:07 |
XLON |
592200902807795000 |
| 19 |
1591 |
11:12:04 |
BATE |
592200902807888000 |
| 300 |
1591.5 |
11:12:10 |
AQXE |
592200902807892000 |
| 78 |
1591.5 |
11:12:10 |
AQXE |
592200902807892000 |
| 40 |
1590.5 |
11:13:04 |
CHIX |
592200902807921000 |
| 354 |
1590.5 |
11:13:04 |
CHIX |
592200902807921000 |
| 326 |
1590.5 |
11:13:04 |
BATE |
606274653249960000 |
| 100 |
1590.5 |
11:13:04 |
CHIX |
606274653249960000 |
| 125 |
1590.5 |
11:13:04 |
CHIX |
606274653249960000 |
| 170 |
1590.5 |
11:13:04 |
CHIX |
592200902807921000 |
| 163 |
1590 |
11:13:04 |
TRQX |
592200902807922000 |
| 188 |
1590 |
11:13:04 |
BATE |
592200902807922000 |
| 326 |
1590 |
11:13:04 |
CHIX |
606274653249960000 |
| 201 |
1590.5 |
11:24:04 |
AQXE |
592200902808290000 |
| 299 |
1590.5 |
11:27:41 |
CHIX |
592200902808428000 |
| 163 |
1590.5 |
11:27:41 |
XLON |
606274653250443000 |
| 163 |
1589.5 |
11:29:22 |
CHIX |
592200902808488000 |
| 190 |
1589.5 |
11:29:22 |
TRQX |
606274653250500000 |
| 191 |
1589.5 |
11:29:22 |
BATE |
606274653250500000 |
| 64 |
1589 |
11:34:35 |
AQXE |
592200902808655000 |
| 136 |
1589 |
11:34:45 |
AQXE |
592200902808662000 |
| 163 |
1589 |
11:35:17 |
TRQX |
592200902808681000 |
| 190 |
1589 |
11:35:17 |
BATE |
592200902808681000 |
| 489 |
1589 |
11:35:17 |
CHIX |
606274653250682000 |
| 112 |
1588.5 |
11:35:17 |
CHIX |
592200902808681000 |
| 123 |
1588.5 |
11:35:17 |
CHIX |
592200902808681000 |
| 163 |
1588.5 |
11:35:17 |
BATE |
606274653250682000 |
| 154 |
1589 |
11:35:18 |
AQXE |
606274653250682000 |
| 4 |
1589 |
11:35:18 |
AQXE |
606274653250682000 |
| 62 |
1589 |
11:35:18 |
CHIX |
592200902808681000 |
| 190 |
1588 |
11:36:02 |
CHIX |
606274653250704000 |
| 118 |
1588 |
11:36:02 |
XLON |
592200902808705000 |
| 45 |
1588 |
11:36:02 |
XLON |
592200902808705000 |
| 54 |
1589 |
11:48:49 |
CHIX |
606274653251072000 |
| 78 |
1589 |
11:48:49 |
CHIX |
606274653251072000 |
| 58 |
1589 |
11:48:49 |
CHIX |
606274653251072000 |
| 213 |
1588 |
11:49:18 |
CHIX |
606274653251086000 |
| 349 |
1588 |
11:49:18 |
CHIX |
606274653251086000 |
| 163 |
1588 |
11:49:18 |
TRQX |
592200902809109000 |
| 284 |
1588 |
11:49:18 |
BATE |
606274653251086000 |
| 9 |
1588 |
11:49:18 |
AQXE |
606274653251086000 |
| 60 |
1588 |
11:49:18 |
AQXE |
606274653251086000 |
| 14 |
1588 |
11:49:18 |
AQXE |
606274653251086000 |
| 144 |
1588 |
11:50:01 |
AQXE |
606274653251109000 |
| 1 |
1588 |
11:52:21 |
AQXE |
606274653251179000 |
| 57 |
1588 |
11:54:54 |
AQXE |
606274653251254000 |
| 189 |
1588.5 |
11:59:46 |
AQXE |
606274653251432000 |
| 25 |
1590.5 |
12:02:56 |
XLON |
592200902809598000 |
| 201 |
1590.5 |
12:02:56 |
XLON |
592200902809598000 |
| 202 |
1590.5 |
12:02:56 |
XLON |
592200902809598000 |
| 46 |
1590.5 |
12:02:56 |
XLON |
592200902809598000 |
| 111 |
1590.5 |
12:02:56 |
XLON |
592200902809598000 |
| 69 |
1590.5 |
12:02:56 |
XLON |
592200902809598000 |
| 118 |
1590.5 |
12:02:56 |
AQXE |
606274653251549000 |
| 208 |
1590.5 |
12:02:56 |
AQXE |
606274653251549000 |
| 3 |
1592 |
12:03:08 |
XLON |
592200902809605000 |
| 175 |
1592 |
12:03:08 |
XLON |
592200902809605000 |
| 200 |
1592 |
12:03:08 |
AQXE |
606274653251556000 |
| 119 |
1592 |
12:03:10 |
XLON |
592200902809606000 |
| 72 |
1592 |
12:03:10 |
XLON |
592200902809606000 |
| 100 |
1592 |
12:03:10 |
AQXE |
606274653251557000 |
| 85 |
1592 |
12:03:10 |
AQXE |
606274653251557000 |
| 190 |
1591.5 |
12:03:31 |
AQXE |
592200902809620000 |
| 43 |
1593 |
12:04:09 |
CHIX |
606274653251593000 |
| 1 |
1593 |
12:04:09 |
CHIX |
606274653251593000 |
| 69 |
1593 |
12:04:09 |
CHIX |
606274653251593000 |
| 105 |
1593.5 |
12:04:48 |
CHIX |
592200902809670000 |
| 72 |
1593.5 |
12:04:48 |
CHIX |
592200902809670000 |
| 117 |
1594.5 |
12:08:48 |
XLON |
592200902809811000 |
| 46 |
1594.5 |
12:08:48 |
XLON |
592200902809811000 |
| 73 |
1594.5 |
12:08:48 |
XLON |
592200902809811000 |
| 141 |
1593 |
12:13:02 |
CHIX |
592200902809964000 |
| 56 |
1593 |
12:13:02 |
CHIX |
592200902809964000 |
| 163 |
1593 |
12:13:02 |
BATE |
606274653251897000 |
| 247 |
1593.5 |
12:13:07 |
AQXE |
592200902809969000 |
| 163 |
1593.5 |
12:13:07 |
XLON |
606274653251901000 |
| 205 |
1592.5 |
12:14:53 |
CHIX |
592200902810031000 |
| 116 |
1592.5 |
12:14:53 |
TRQX |
592200902810031000 |
| 88 |
1592.5 |
12:14:53 |
BATE |
606274653251960000 |
| 47 |
1592.5 |
12:14:53 |
TRQX |
592200902810031000 |
| 232 |
1592.5 |
12:14:53 |
XLON |
606274653251960000 |
| 75 |
1592.5 |
12:14:53 |
BATE |
606274653251960000 |
| 138 |
1592.5 |
12:14:53 |
XLON |
606274653251960000 |
| 130 |
1592.5 |
12:14:53 |
TRQX |
606274653251960000 |
| 19 |
1592.5 |
12:14:53 |
XLON |
592200902810031000 |
| 4 |
1592.5 |
12:14:53 |
CHIX |
606274653251960000 |
| 159 |
1592.5 |
12:14:53 |
CHIX |
606274653251960000 |
| 152 |
1592.5 |
12:14:53 |
XLON |
592200902810031000 |
| 154 |
1592.5 |
12:25:04 |
CHIX |
606274653252309000 |
| 174 |
1592.5 |
12:25:04 |
CHIX |
606274653252309000 |
| 174 |
1592.5 |
12:28:03 |
BATE |
592200902810513000 |
| 154 |
1592.5 |
12:28:11 |
BATE |
592200902810520000 |
| 396 |
1592 |
12:28:12 |
CHIX |
606274653252427000 |
| 11 |
1593 |
12:35:34 |
AQXE |
592200902810798000 |
| 8 |
1593 |
12:35:39 |
AQXE |
592200902810801000 |
| 11 |
1593 |
12:35:43 |
AQXE |
592200902810804000 |
| 183 |
1597 |
12:37:51 |
XLON |
592200902810875000 |
| 202 |
1597 |
12:37:51 |
XLON |
592200902810875000 |
| 176 |
1597 |
12:37:51 |
XLON |
592200902810875000 |
| 115 |
1597 |
12:37:51 |
AQXE |
592200902810875000 |
| 13 |
1597 |
12:37:51 |
BATE |
606274653252764000 |
| 62 |
1597 |
12:37:51 |
BATE |
592200902810875000 |
| 6 |
1597 |
12:37:51 |
BATE |
606274653252764000 |
| 186 |
1598.5 |
12:38:19 |
AQXE |
606274653252780000 |
| 619 |
1597 |
12:38:41 |
XLON |
592200902810904000 |
| 112 |
1597 |
12:38:41 |
CHIX |
606274653252791000 |
| 51 |
1597 |
12:38:41 |
CHIX |
606274653252791000 |
| 163 |
1597 |
12:38:41 |
CHIX |
592200902810904000 |
| 127 |
1597 |
12:38:41 |
XLON |
606274653252791000 |
| 95 |
1597 |
12:38:41 |
XLON |
606274653252791000 |
| 394 |
1596.5 |
12:38:41 |
BATE |
592200902810904000 |
| 76 |
1597 |
12:38:46 |
CHIX |
592200902810906000 |
| 24 |
1597 |
12:38:46 |
XLON |
606274653252793000 |
| 46 |
1597 |
12:38:46 |
XLON |
606274653252793000 |
| 45 |
1597 |
12:38:46 |
BATE |
606274653252793000 |
| 107 |
1596.5 |
12:45:01 |
CHIX |
606274653253001000 |
| 145 |
1596.5 |
12:49:50 |
BATE |
592200902811297000 |
| 18 |
1596.5 |
12:49:50 |
BATE |
592200902811297000 |
| 239 |
1596.5 |
12:49:50 |
CHIX |
606274653253164000 |
| 163 |
1596.5 |
12:49:50 |
TRQX |
592200902811297000 |
| 169 |
1595.5 |
12:49:51 |
CHIX |
592200902811297000 |
| 174 |
1595 |
12:59:23 |
XLON |
592200902811634000 |
| 32 |
1595 |
13:02:15 |
XLON |
592200902811735000 |
| 163 |
1595 |
13:02:30 |
BATE |
606274653253584000 |
| 281 |
1597 |
13:05:30 |
AQXE |
606274653253670000 |
| 201 |
1598 |
13:07:54 |
XLON |
606274653253750000 |
| 44 |
1598 |
13:07:54 |
XLON |
606274653253750000 |
| 419 |
1597 |
13:10:01 |
XLON |
592200902811987000 |
| 164 |
1597 |
13:15:46 |
XLON |
606274653254006000 |
| 44 |
1597 |
13:15:46 |
XLON |
606274653254006000 |
| 190 |
1597.5 |
13:16:18 |
XLON |
592200902812210000 |
| 128 |
1597.5 |
13:16:18 |
XLON |
592200902812210000 |
| 46 |
1597.5 |
13:16:18 |
XLON |
592200902812210000 |
| 9 |
1597.5 |
13:16:18 |
XLON |
592200902812210000 |
| 28 |
1598 |
13:20:33 |
XLON |
592200902812363000 |
| 50 |
1598 |
13:20:33 |
CHIX |
606274653254169000 |
| 175 |
1598 |
13:20:33 |
CHIX |
606274653254169000 |
| 53 |
1598 |
13:20:33 |
TRQX |
592200902812363000 |
| 60 |
1598 |
13:20:33 |
XLON |
606274653254169000 |
| 62 |
1598.5 |
13:21:06 |
XLON |
592200902812381000 |
| 164 |
1598.5 |
13:21:06 |
XLON |
592200902812381000 |
| 42 |
1598.5 |
13:21:06 |
CHIX |
606274653254186000 |
| 193 |
1597.5 |
13:22:47 |
BATE |
592200902812441000 |
| 11 |
1597.5 |
13:22:47 |
BATE |
592200902812441000 |
| 122 |
1597.5 |
13:22:47 |
BATE |
592200902812441000 |
| 28 |
1597.5 |
13:22:47 |
CHIX |
606274653254242000 |
| 618 |
1597.5 |
13:22:47 |
CHIX |
606274653254242000 |
| 210 |
1597.5 |
13:22:47 |
XLON |
606274653254242000 |
| 13 |
1597.5 |
13:22:47 |
XLON |
606274653254242000 |
| 52 |
1597.5 |
13:22:52 |
XLON |
592200902812444000 |
| 122 |
1597.5 |
13:22:52 |
XLON |
592200902812444000 |
| 53 |
1597.5 |
13:22:52 |
TRQX |
592200902812444000 |
| 117 |
1597.5 |
13:22:52 |
BATE |
592200902812444000 |
| 139 |
1597.5 |
13:22:52 |
CHIX |
606274653254245000 |
| 3 |
1597.5 |
13:22:52 |
AQXE |
606274653254245000 |
| 1 |
1597.5 |
13:22:52 |
AQXE |
606274653254245000 |
| 166 |
1597 |
13:23:30 |
BATE |
592200902812470000 |
| 163 |
1597 |
13:23:30 |
CHIX |
606274653254269000 |
| 184 |
1597 |
13:25:22 |
BATE |
592200902812538000 |
| 376 |
1596 |
13:25:25 |
CHIX |
592200902812540000 |
| 163 |
1596 |
13:25:25 |
TRQX |
606274653254336000 |
| 163 |
1596 |
13:25:25 |
BATE |
606274653254336000 |
| 163 |
1593.5 |
13:30:05 |
TRQX |
592200902812714000 |
| 326 |
1593.5 |
13:30:05 |
BATE |
592200902812714000 |
| 196 |
1593.5 |
13:30:05 |
CHIX |
606274653254501000 |
| 163 |
1597 |
13:31:19 |
CHIX |
592200902812813000 |
| 277 |
1597 |
13:31:19 |
XLON |
606274653254594000 |
| 163 |
1593.5 |
13:35:33 |
BATE |
592200902812996000 |
| 188 |
1593.5 |
13:36:26 |
AQXE |
606274653254798000 |
| 142 |
1592.5 |
13:43:55 |
AQXE |
606274653255035000 |
| 210 |
1592.5 |
13:43:55 |
CHIX |
592200902813280000 |
| 174 |
1592.5 |
13:43:55 |
BATE |
592200902813280000 |
| 163 |
1592.5 |
13:43:55 |
XLON |
606274653255035000 |
| 21 |
1592.5 |
13:43:55 |
CHIX |
606274653255035000 |
| 252 |
1592 |
13:43:58 |
CHIX |
592200902813282000 |
| 78 |
1592 |
13:43:58 |
CHIX |
592200902813282000 |
| 163 |
1592 |
13:43:58 |
BATE |
606274653255037000 |
| 50 |
1592 |
13:43:58 |
TRQX |
606274653255037000 |
| 18 |
1592 |
13:43:58 |
TRQX |
606274653255037000 |
| 8 |
1592 |
13:43:58 |
TRQX |
606274653255037000 |
| 20 |
1592 |
13:43:58 |
TRQX |
606274653255037000 |
| 19 |
1592 |
13:43:58 |
TRQX |
606274653255037000 |
| 48 |
1592 |
13:43:58 |
TRQX |
606274653255037000 |
| 163 |
1591 |
13:44:44 |
CHIX |
592200902813306000 |
| 36 |
1591 |
13:44:44 |
XLON |
606274653255059000 |
| 177 |
1591 |
13:44:44 |
XLON |
606274653255059000 |
| 71 |
1590 |
13:50:52 |
BATE |
606274653255256000 |
| 92 |
1590 |
13:50:52 |
BATE |
606274653255256000 |
| 163 |
1590.5 |
13:55:22 |
BATE |
606274653255388000 |
| 300 |
1592 |
13:58:14 |
AQXE |
606274653255470000 |
| 87 |
1592 |
13:58:14 |
AQXE |
606274653255470000 |
| 327 |
1591 |
13:59:24 |
CHIX |
592200902813779000 |
| 15 |
1590.5 |
13:59:32 |
AQXE |
606274653255511000 |
| 23 |
1590.5 |
14:00:19 |
AQXE |
606274653255538000 |
| 226 |
1590.5 |
14:00:45 |
CHIX |
592200902813829000 |
| 163 |
1590.5 |
14:00:45 |
BATE |
592200902813829000 |
| 207 |
1590.5 |
14:00:45 |
XLON |
592200902813829000 |
| 84 |
1590.5 |
14:00:45 |
XLON |
606274653255553000 |
| 143 |
1590.5 |
14:00:45 |
XLON |
606274653255553000 |
| 125 |
1590.5 |
14:00:45 |
XLON |
592200902813829000 |
| 20 |
1590 |
14:03:28 |
XLON |
592200902813927000 |
| 338 |
1590 |
14:03:28 |
XLON |
592200902813927000 |
| 270 |
1590 |
14:03:28 |
CHIX |
592200902813927000 |
| 255 |
1590 |
14:03:28 |
CHIX |
592200902813927000 |
| 163 |
1590 |
14:03:28 |
BATE |
606274653255646000 |
| 194 |
1589.5 |
14:03:28 |
CHIX |
592200902813927000 |
| 80 |
1589.5 |
14:03:28 |
BATE |
606274653255646000 |
| 83 |
1589.5 |
14:03:28 |
BATE |
606274653255646000 |
| 89 |
1588.5 |
14:09:10 |
BATE |
592200902814117000 |
| 74 |
1588.5 |
14:09:10 |
BATE |
592200902814117000 |
| 340 |
1588.5 |
14:09:10 |
CHIX |
592200902814117000 |
| 209 |
1588.5 |
14:09:10 |
XLON |
606274653255827000 |
| 163 |
1592 |
14:15:55 |
XLON |
606274653256055000 |
| 221 |
1592 |
14:15:55 |
CHIX |
592200902814355000 |
| 318 |
1591.5 |
14:15:55 |
XLON |
592200902814355000 |
| 326 |
1591.5 |
14:15:55 |
CHIX |
592200902814355000 |
| 163 |
1591.5 |
14:15:55 |
BATE |
606274653256055000 |
| 41 |
1591.5 |
14:15:55 |
CHIX |
592200902814355000 |
| 1 |
1592 |
14:15:59 |
XLON |
592200902814358000 |
| 300 |
1592 |
14:15:59 |
AQXE |
606274653256058000 |
| 82 |
1591.5 |
14:15:59 |
CHIX |
592200902814358000 |
| 11 |
1591.5 |
14:15:59 |
CHIX |
592200902814358000 |
| 203 |
1591 |
14:19:26 |
CHIX |
592200902814498000 |
| 163 |
1591 |
14:20:52 |
XLON |
592200902814553000 |
| 201 |
1591 |
14:20:52 |
BATE |
592200902814553000 |
| 185 |
1590.5 |
14:20:52 |
TRQX |
606274653256245000 |
| 94 |
1591 |
14:20:52 |
AQXE |
606274653256245000 |
| 94 |
1591 |
14:20:52 |
CHIX |
606274653256245000 |
| 53 |
1590.5 |
14:21:06 |
BATE |
592200902814564000 |
| 18 |
1590.5 |
14:21:06 |
BATE |
592200902814564000 |
| 92 |
1590.5 |
14:21:06 |
BATE |
592200902814564000 |
| 83 |
1589 |
14:23:46 |
BATE |
592200902814672000 |
| 90 |
1589 |
14:23:47 |
BATE |
592200902814672000 |
| 178 |
1590.5 |
14:25:43 |
CHIX |
606274653256429000 |
| 101 |
1590.5 |
14:25:43 |
CHIX |
606274653256429000 |
| 111 |
1590.5 |
14:25:43 |
CHIX |
606274653256429000 |
| 68 |
1591 |
14:28:13 |
CHIX |
606274653256533000 |
| 83 |
1591 |
14:28:26 |
BATE |
592200902814864000 |
| 163 |
1591 |
14:29:03 |
TRQX |
592200902814890000 |
| 199 |
1591 |
14:29:03 |
BATE |
592200902814890000 |
| 258 |
1591 |
14:29:03 |
CHIX |
606274653256567000 |
| 42 |
1591 |
14:29:03 |
CHIX |
606274653256567000 |
| 227 |
1590.5 |
14:30:48 |
BATE |
606274653256662000 |
| 163 |
1590.5 |
14:30:48 |
XLON |
592200902814989000 |
| 214 |
1590.5 |
14:30:48 |
TRQX |
606274653256662000 |
| 161 |
1590 |
14:30:48 |
TRQX |
606274653256662000 |
| 161 |
1590.5 |
14:30:48 |
XLON |
606274653256662000 |
| 2 |
1590.5 |
14:30:48 |
XLON |
606274653256662000 |
| 256 |
1590 |
14:31:35 |
CHIX |
592200902815036000 |
| 394 |
1591 |
14:33:20 |
CHIX |
592200902815128000 |
| 242 |
1591 |
14:33:20 |
BATE |
592200902815128000 |
| 163 |
1591 |
14:33:20 |
CHIX |
606274653256794000 |
| 148 |
1590.5 |
14:34:38 |
CHIX |
606274653256860000 |
| 96 |
1590.5 |
14:34:38 |
BATE |
592200902815196000 |
| 67 |
1590.5 |
14:34:53 |
BATE |
592200902815206000 |
| 190 |
1590.5 |
14:34:53 |
CHIX |
606274653256869000 |
| 2 |
1590 |
14:35:10 |
TRQX |
606274653256884000 |
| 163 |
1589.5 |
14:35:11 |
XLON |
606274653256885000 |
| 495 |
1589.5 |
14:35:11 |
CHIX |
592200902815222000 |
| 163 |
1589.5 |
14:35:11 |
BATE |
606274653256885000 |
| 202 |
1589.5 |
14:35:11 |
XLON |
592200902815222000 |
| 16 |
1589.5 |
14:35:11 |
XLON |
592200902815222000 |
| 44 |
1588.5 |
14:35:57 |
XLON |
606274653256922000 |
| 276 |
1588.5 |
14:35:57 |
XLON |
606274653256922000 |
| 163 |
1588.5 |
14:36:00 |
BATE |
592200902815263000 |
| 357 |
1591.5 |
14:37:11 |
XLON |
592200902815326000 |
| 196 |
1591.5 |
14:37:11 |
CHIX |
606274653256984000 |
| 157 |
1590 |
14:38:42 |
CHIX |
592200902815404000 |
| 168 |
1590 |
14:38:42 |
CHIX |
606274653257058000 |
| 82 |
1590 |
14:38:42 |
BATE |
592200902815404000 |
| 326 |
1590 |
14:38:58 |
CHIX |
592200902815417000 |
| 81 |
1590 |
14:38:58 |
BATE |
592200902815417000 |
| 177 |
1589.5 |
14:39:22 |
BATE |
606274653257094000 |
| 89 |
1587 |
14:40:04 |
XLON |
606274653257138000 |
| 41 |
1587 |
14:40:04 |
CHIX |
592200902815487000 |
| 308 |
1587 |
14:41:13 |
CHIX |
592200902815549000 |
| 74 |
1587 |
14:41:13 |
XLON |
606274653257198000 |
| 82 |
1586.5 |
14:41:16 |
XLON |
606274653257200000 |
| 122 |
1586.5 |
14:41:16 |
XLON |
606274653257200000 |
| 107 |
1586.5 |
14:41:16 |
CHIX |
592200902815552000 |
| 56 |
1586.5 |
14:41:19 |
CHIX |
592200902815554000 |
| 79 |
1589.5 |
14:47:12 |
XLON |
592200902815824000 |
| 168 |
1589.5 |
14:47:12 |
CHIX |
606274653257460000 |
| 108 |
1589.5 |
14:47:44 |
AQXE |
592200902815850000 |
| 55 |
1589.5 |
14:47:44 |
AQXE |
592200902815850000 |
| 40 |
1589.5 |
14:47:44 |
XLON |
606274653257484000 |
| 357 |
1588.5 |
14:48:35 |
XLON |
592200902815892000 |
| 187 |
1588.5 |
14:48:35 |
TRQX |
606274653257525000 |
| 163 |
1588.5 |
14:48:35 |
BATE |
606274653257525000 |
| 196 |
1588.5 |
14:48:35 |
XLON |
606274653257525000 |
| 140 |
1588.5 |
14:48:35 |
CHIX |
592200902815892000 |
| 89 |
1588.5 |
14:48:36 |
AQXE |
592200902815893000 |
| 74 |
1588.5 |
14:48:36 |
AQXE |
592200902815893000 |
| 150 |
1588 |
14:48:40 |
CHIX |
592200902815896000 |
| 129 |
1588.5 |
14:48:40 |
XLON |
606274653257528000 |
| 58 |
1590 |
14:49:35 |
CHIX |
592200902815937000 |
| 167 |
1590 |
14:49:35 |
CHIX |
592200902815937000 |
| 81 |
1590 |
14:49:35 |
CHIX |
606274653257567000 |
| 116 |
1590 |
14:49:35 |
CHIX |
606274653257567000 |
| 39 |
1590 |
14:49:35 |
XLON |
606274653257567000 |
| 163 |
1590 |
14:49:35 |
BATE |
592200902815937000 |
| 77 |
1590 |
14:49:35 |
AQXE |
606274653257567000 |
| 66 |
1590 |
14:49:36 |
CHIX |
592200902815938000 |
| 124 |
1590 |
14:49:36 |
XLON |
606274653257568000 |
| 86 |
1590 |
14:49:36 |
AQXE |
606274653257568000 |
| 460 |
1590.5 |
14:50:59 |
CHIX |
592200902816005000 |
| 42 |
1590 |
14:51:32 |
XLON |
606274653257660000 |
| 296 |
1590 |
14:51:51 |
XLON |
606274653257674000 |
| 363 |
1589.5 |
14:51:54 |
CHIX |
592200902816052000 |
| 169 |
1589.5 |
14:51:54 |
CHIX |
606274653257676000 |
| 42 |
1589.5 |
14:51:54 |
CHIX |
606274653257676000 |
| 231 |
1588.5 |
14:52:12 |
XLON |
606274653257689000 |
| 87 |
1588.5 |
14:52:12 |
XLON |
606274653257689000 |
| 25 |
1588.5 |
14:52:14 |
BATE |
592200902816068000 |
| 63 |
1588.5 |
14:52:14 |
CHIX |
606274653257691000 |
| 100 |
1588.5 |
14:52:14 |
CHIX |
606274653257691000 |
| 138 |
1588.5 |
14:52:14 |
BATE |
592200902816068000 |
| 15 |
1588.5 |
14:52:14 |
XLON |
606274653257691000 |
| 136 |
1589.5 |
14:58:45 |
XLON |
606274653257949000 |
| 27 |
1589.5 |
14:58:45 |
XLON |
606274653257949000 |
| 133 |
1589.5 |
14:58:45 |
AQXE |
592200902816338000 |
| 18 |
1589.5 |
14:58:45 |
CHIX |
592200902816338000 |
| 96 |
1589.5 |
14:58:45 |
XLON |
606274653257949000 |
| 2 |
1589.5 |
14:58:45 |
BATE |
606274653257949000 |
| 286 |
1589.5 |
14:59:37 |
AQXE |
606274653257985000 |
| 300 |
1590.5 |
15:00:07 |
AQXE |
606274653258016000 |
| 62 |
1590.5 |
15:00:07 |
AQXE |
606274653258016000 |
| 239 |
1591 |
15:00:27 |
AQXE |
606274653258038000 |
| 266 |
1591 |
15:01:03 |
AQXE |
592200902816465000 |
| 203 |
1589.5 |
15:01:52 |
CHIX |
592200902816502000 |
| 29 |
1589.5 |
15:01:52 |
XLON |
592200902816502000 |
| 564 |
1589.5 |
15:01:52 |
XLON |
592200902816502000 |
| 163 |
1589.5 |
15:01:52 |
BATE |
606274653258106000 |
| 163 |
1589.5 |
15:01:52 |
BATE |
606274653258106000 |
| 163 |
1589.5 |
15:01:52 |
AQXE |
592200902816502000 |
| 163 |
1589.5 |
15:01:52 |
AQXE |
606274653258106000 |
| 108 |
1589 |
15:01:52 |
XLON |
592200902816502000 |
| 163 |
1589.5 |
15:01:52 |
AQXE |
606274653258106000 |
| 70 |
1589.5 |
15:01:58 |
XLON |
606274653258111000 |
| 141 |
1589.5 |
15:01:58 |
XLON |
606274653258111000 |
| 3 |
1589.5 |
15:01:58 |
TRQX |
606274653258111000 |
| 106 |
1589.5 |
15:01:58 |
TRQX |
606274653258111000 |
| 1 |
1589.5 |
15:01:58 |
TRQX |
606274653258111000 |
| 5 |
1589.5 |
15:01:58 |
CHIX |
592200902816507000 |
| 220 |
1589.5 |
15:01:58 |
CHIX |
592200902816507000 |
| 126 |
1589.5 |
15:01:58 |
CHIX |
592200902816507000 |
| 19 |
1589.5 |
15:01:58 |
BATE |
606274653258111000 |
| 82 |
1589.5 |
15:01:58 |
BATE |
606274653258111000 |
| 83 |
1589.5 |
15:02:25 |
XLON |
592200902816529000 |
| 166 |
1589.5 |
15:02:53 |
XLON |
592200902816550000 |
| 163 |
1589.5 |
15:02:53 |
CHIX |
606274653258152000 |
| 242 |
1589 |
15:04:29 |
TRQX |
592200902816620000 |
| 175 |
1589 |
15:04:29 |
BATE |
592200902816620000 |
| 163 |
1589 |
15:04:29 |
CHIX |
606274653258218000 |
| 163 |
1589 |
15:04:29 |
BATE |
606274653258218000 |
| 270 |
1589 |
15:06:37 |
CHIX |
592200902816707000 |
| 163 |
1589 |
15:06:37 |
XLON |
606274653258302000 |
| 29 |
1588.5 |
15:07:42 |
BATE |
592200902816750000 |
| 349 |
1588.5 |
15:07:42 |
BATE |
592200902816750000 |
| 178 |
1589 |
15:09:49 |
XLON |
592200902816837000 |
| 319 |
1588 |
15:10:11 |
XLON |
592200902816853000 |
| 163 |
1588 |
15:10:11 |
BATE |
606274653258442000 |
| 12 |
1588 |
15:10:19 |
AQXE |
606274653258448000 |
| 165 |
1588 |
15:10:19 |
XLON |
606274653258448000 |
| 185 |
1587.5 |
15:10:22 |
XLON |
592200902816861000 |
| 183 |
1587.5 |
15:10:22 |
XLON |
592200902816861000 |
| 181 |
1587.5 |
15:10:22 |
CHIX |
592200902816861000 |
| 366 |
1587.5 |
15:10:22 |
CHIX |
606274653258450000 |
| 163 |
1587.5 |
15:10:22 |
BATE |
606274653258450000 |
| 163 |
1587 |
15:11:02 |
CHIX |
606274653258478000 |
| 486 |
1587 |
15:11:02 |
XLON |
592200902816890000 |
| 33 |
1587 |
15:11:02 |
CHIX |
606274653258478000 |
| 383 |
1586.5 |
15:11:46 |
CHIX |
592200902816922000 |
| 90 |
1586.5 |
15:11:46 |
BATE |
606274653258508000 |
| 102 |
1586.5 |
15:12:00 |
CHIX |
592200902816930000 |
| 73 |
1586.5 |
15:12:00 |
BATE |
606274653258516000 |
| 181 |
1585.5 |
15:17:21 |
CHIX |
592200902817189000 |
| 170 |
1585.5 |
15:17:21 |
CHIX |
592200902817189000 |
| 303 |
1585.5 |
15:17:21 |
XLON |
592200902817189000 |
| 104 |
1585 |
15:17:21 |
BATE |
592200902817189000 |
| 25 |
1585 |
15:17:21 |
BATE |
592200902817189000 |
| 34 |
1585 |
15:17:21 |
BATE |
592200902817189000 |
| 163 |
1585.5 |
15:17:21 |
CHIX |
606274653258765000 |
| 288 |
1585 |
15:17:21 |
CHIX |
606274653258765000 |
| 30 |
1585 |
15:17:21 |
CHIX |
606274653258765000 |
| 15 |
1585 |
15:17:21 |
CHIX |
606274653258765000 |
| 163 |
1585 |
15:17:21 |
AQXE |
592200902817189000 |
| 201 |
1585 |
15:17:26 |
XLON |
592200902817193000 |
| 135 |
1585 |
15:17:26 |
XLON |
592200902817193000 |
| 92 |
1584.5 |
15:17:26 |
CHIX |
606274653258770000 |
| 168 |
1584.5 |
15:17:26 |
CHIX |
606274653258770000 |
| 67 |
1584.5 |
15:19:31 |
XLON |
606274653258867000 |
| 90 |
1584.5 |
15:19:31 |
XLON |
606274653258867000 |
| 187 |
1584.5 |
15:19:40 |
XLON |
606274653258876000 |
| 31 |
1584.5 |
15:19:40 |
XLON |
606274653258876000 |
| 100 |
1584.5 |
15:19:47 |
AQXE |
592200902817317000 |
| 75 |
1584.5 |
15:19:52 |
CHIX |
592200902817323000 |
| 207 |
1584.5 |
15:19:52 |
CHIX |
592200902817323000 |
| 435 |
1584 |
15:21:17 |
BATE |
606274653258984000 |
| 189 |
1583.5 |
15:21:19 |
AQXE |
592200902817424000 |
| 163 |
1583.5 |
15:21:19 |
BATE |
606274653258986000 |
| 174 |
1586 |
15:24:50 |
XLON |
606274653259205000 |
| 25 |
1586 |
15:24:50 |
XLON |
606274653259205000 |
| 84 |
1586.5 |
15:25:44 |
XLON |
592200902817717000 |
| 86 |
1586.5 |
15:25:44 |
XLON |
592200902817717000 |
| 123 |
1586.5 |
15:25:44 |
XLON |
592200902817717000 |
| 2 |
1586.5 |
15:25:44 |
XLON |
592200902817717000 |
| 163 |
1586 |
15:26:21 |
BATE |
592200902817757000 |
| 93 |
1586 |
15:26:21 |
XLON |
606274653259299000 |
| 233 |
1586 |
15:26:21 |
XLON |
606274653259299000 |
| 486 |
1586 |
15:26:21 |
CHIX |
606274653259299000 |
| 140 |
1586 |
15:26:21 |
TRQX |
592200902817757000 |
| 126 |
1586 |
15:26:21 |
XLON |
606274653259299000 |
| 163 |
1585.5 |
15:26:21 |
CHIX |
592200902817757000 |
| 329 |
1585.5 |
15:26:21 |
BATE |
606274653259299000 |
| 163 |
1586 |
15:26:26 |
XLON |
592200902817762000 |
| 109 |
1586 |
15:26:26 |
CHIX |
606274653259304000 |
| 54 |
1586 |
15:26:26 |
CHIX |
606274653259304000 |
| 3 |
1586 |
15:26:26 |
XLON |
606274653259304000 |
| 22 |
1586 |
15:26:26 |
XLON |
606274653259304000 |
| 1 |
1586 |
15:26:26 |
CHIX |
592200902817762000 |
| 162 |
1586 |
15:26:26 |
CHIX |
592200902817762000 |
| 92 |
1586 |
15:29:21 |
XLON |
592200902817942000 |
| 133 |
1586 |
15:29:34 |
XLON |
592200902817950000 |
| 163 |
1586 |
15:29:34 |
BATE |
606274653259481000 |
| 163 |
1585.5 |
15:29:37 |
BATE |
592200902817951000 |
| 130 |
1585.5 |
15:29:37 |
CHIX |
606274653259482000 |
| 249 |
1585.5 |
15:29:37 |
CHIX |
606274653259482000 |
| 163 |
1585.5 |
15:29:37 |
XLON |
606274653259482000 |
| 163 |
1584.5 |
15:31:24 |
TRQX |
592200902818045000 |
| 337 |
1584.5 |
15:31:24 |
CHIX |
606274653259573000 |
| 163 |
1584.5 |
15:31:24 |
BATE |
592200902818045000 |
| 163 |
1583.5 |
15:32:27 |
BATE |
592200902818106000 |
| 258 |
1583.5 |
15:32:27 |
CHIX |
606274653259632000 |
| 212 |
1585.5 |
15:34:48 |
XLON |
592200902818229000 |
| 114 |
1585.5 |
15:34:48 |
XLON |
592200902818229000 |
| 396 |
1585.5 |
15:34:48 |
CHIX |
606274653259750000 |
| 142 |
1585.5 |
15:34:48 |
XLON |
606274653259750000 |
| 170 |
1585.5 |
15:34:48 |
XLON |
606274653259750000 |
| 220 |
1585 |
15:35:03 |
BATE |
606274653259763000 |
| 163 |
1584.5 |
15:35:45 |
CHIX |
592200902818282000 |
| 86 |
1584.5 |
15:35:45 |
BATE |
592200902818282000 |
| 77 |
1584.5 |
15:35:45 |
BATE |
592200902818282000 |
| 196 |
1584.5 |
15:35:45 |
BATE |
606274653259801000 |
| 229 |
1584.5 |
15:35:45 |
CHIX |
606274653259801000 |
| 163 |
1584 |
15:38:32 |
BATE |
592200902818449000 |
| 249 |
1584 |
15:38:32 |
XLON |
606274653259963000 |
| 138 |
1583.5 |
15:38:38 |
BATE |
592200902818456000 |
| 25 |
1583.5 |
15:38:38 |
BATE |
592200902818456000 |
| 180 |
1583.5 |
15:38:38 |
CHIX |
606274653259969000 |
| 90 |
1583 |
15:38:38 |
BATE |
606274653259969000 |
| 274 |
1583 |
15:40:14 |
BATE |
606274653260065000 |
| 221 |
1585 |
15:44:06 |
BATE |
592200902818762000 |
| 99 |
1585 |
15:44:06 |
CHIX |
606274653260263000 |
| 64 |
1585 |
15:44:06 |
CHIX |
606274653260263000 |
| 14 |
1585 |
15:44:50 |
XLON |
606274653260299000 |
| 163 |
1585 |
15:44:50 |
CHIX |
592200902818799000 |
| 96 |
1584.5 |
15:44:57 |
XLON |
606274653260305000 |
| 398 |
1584.5 |
15:44:57 |
CHIX |
606274653260305000 |
| 193 |
1584.5 |
15:44:57 |
XLON |
606274653260305000 |
| 22 |
1584.5 |
15:44:57 |
CHIX |
606274653260305000 |
| 79 |
1584.5 |
15:44:57 |
BATE |
592200902818805000 |
| 50 |
1584.5 |
15:45:02 |
BATE |
592200902818809000 |
| 34 |
1584.5 |
15:45:05 |
BATE |
592200902818812000 |
| 163 |
1584.5 |
15:45:05 |
BATE |
592200902818812000 |
| 176 |
1584.5 |
15:45:05 |
TRQX |
606274653260311000 |
| 326 |
1584 |
15:45:08 |
BATE |
592200902818815000 |
| 44 |
1584 |
15:45:09 |
CHIX |
606274653260315000 |
| 230 |
1584 |
15:46:03 |
CHIX |
606274653260363000 |
| 2 |
1584.5 |
15:50:36 |
BATE |
592200902819108000 |
| 61 |
1584.5 |
15:50:36 |
CHIX |
606274653260595000 |
| 100 |
1585 |
15:50:57 |
AQXE |
592200902819126000 |
| 145 |
1585 |
15:50:57 |
XLON |
606274653260614000 |
| 98 |
1585 |
15:50:57 |
XLON |
606274653260614000 |
| 37 |
1585 |
15:50:57 |
XLON |
606274653260614000 |
| 144 |
1585.5 |
15:51:19 |
XLON |
592200902819149000 |
| 46 |
1585.5 |
15:51:19 |
XLON |
592200902819149000 |
| 49 |
1585.5 |
15:51:19 |
XLON |
592200902819149000 |
| 146 |
1585 |
15:51:56 |
XLON |
606274653260669000 |
| 38 |
1585 |
15:51:56 |
XLON |
606274653260669000 |
| 19 |
1585 |
15:53:09 |
XLON |
606274653260733000 |
| 99 |
1585 |
15:53:09 |
CHIX |
592200902819250000 |
| 149 |
1585 |
15:53:09 |
CHIX |
592200902819250000 |
| 127 |
1585 |
15:53:09 |
BATE |
606274653260733000 |
| 95 |
1584.5 |
15:53:28 |
CHIX |
592200902819270000 |
| 77 |
1584.5 |
15:53:28 |
CHIX |
592200902819270000 |
| 59 |
1584.5 |
15:53:28 |
CHIX |
592200902819270000 |
| 182 |
1584.5 |
15:53:28 |
CHIX |
592200902819270000 |
| 20 |
1584.5 |
15:53:28 |
BATE |
606274653260752000 |
| 306 |
1584.5 |
15:53:28 |
BATE |
606274653260752000 |
| 130 |
1584.5 |
15:53:28 |
CHIX |
592200902819270000 |
| 130 |
1584.5 |
15:53:28 |
TRQX |
606274653260752000 |
| 270 |
1584.5 |
15:53:28 |
XLON |
606274653260752000 |
| 187 |
1584.5 |
15:53:28 |
XLON |
606274653260752000 |
| 58 |
1584.5 |
15:53:28 |
CHIX |
592200902819270000 |
| 10 |
1584.5 |
15:54:00 |
CHIX |
592200902819297000 |
| 13 |
1584.5 |
15:54:00 |
CHIX |
592200902819297000 |
| 177 |
1584 |
15:55:00 |
BATE |
592200902819349000 |
| 163 |
1584 |
15:55:00 |
BATE |
592200902819349000 |
| 176 |
1584 |
15:55:00 |
AQXE |
606274653260828000 |
| 5 |
1583 |
15:55:03 |
XLON |
592200902819352000 |
| 478 |
1583 |
15:55:03 |
XLON |
592200902819352000 |
| 104 |
1587 |
15:59:55 |
XLON |
592200902819596000 |
| 158 |
1587 |
15:59:55 |
XLON |
592200902819596000 |
| 16 |
1587 |
15:59:55 |
AQXE |
606274653261066000 |
| 39 |
1587 |
15:59:57 |
XLON |
606274653261068000 |
| 85 |
1587 |
15:59:57 |
CHIX |
592200902819598000 |
| 272 |
1587 |
15:59:57 |
CHIX |
592200902819598000 |
| 230 |
1587 |
16:01:31 |
XLON |
606274653261151000 |
| 114 |
1587 |
16:01:31 |
CHIX |
592200902819684000 |
| 51 |
1587.5 |
16:02:03 |
XLON |
592200902819710000 |
| 201 |
1587.5 |
16:02:03 |
XLON |
592200902819710000 |
| 55 |
1587.5 |
16:02:03 |
XLON |
592200902819710000 |
| 96 |
1587.5 |
16:02:03 |
AQXE |
606274653261177000 |
| 216 |
1586.5 |
16:02:40 |
CHIX |
592200902819739000 |
| 358 |
1586.5 |
16:02:45 |
XLON |
592200902819742000 |
| 273 |
1586.5 |
16:02:45 |
CHIX |
592200902819742000 |
| 163 |
1586.5 |
16:02:45 |
BATE |
606274653261209000 |
| 140 |
1586.5 |
16:02:45 |
TRQX |
606274653261209000 |
| 22 |
1586.5 |
16:02:45 |
CHIX |
592200902819742000 |
| 108 |
1586.5 |
16:02:45 |
AQXE |
606274653261209000 |
| 43 |
1586.5 |
16:02:45 |
CHIX |
606274653261209000 |
| 115 |
1586.5 |
16:02:45 |
XLON |
592200902819742000 |
| 48 |
1586.5 |
16:03:07 |
XLON |
592200902819762000 |
| 187 |
1586.5 |
16:03:34 |
CHIX |
606274653261251000 |
| 48 |
1586.5 |
16:03:34 |
CHIX |
606274653261251000 |
| 163 |
1586 |
16:04:35 |
XLON |
606274653261299000 |
| 79 |
1586 |
16:04:36 |
CHIX |
592200902819837000 |
| 103 |
1586 |
16:04:36 |
CHIX |
592200902819837000 |
| 400 |
1586 |
16:04:36 |
BATE |
606274653261300000 |
| 14 |
1585.5 |
16:04:38 |
TRQX |
606274653261302000 |
| 34 |
1585.5 |
16:04:57 |
TRQX |
606274653261316000 |
| 15 |
1585.5 |
16:05:02 |
TRQX |
606274653261320000 |
| 181 |
1585.5 |
16:06:43 |
CHIX |
592200902819962000 |
| 11 |
1585.5 |
16:06:46 |
TRQX |
606274653261423000 |
| 11 |
1585.5 |
16:08:00 |
TRQX |
606274653261486000 |
| 18 |
1585.5 |
16:08:05 |
TRQX |
606274653261490000 |
| 19 |
1585.5 |
16:08:15 |
AQXE |
606274653261499000 |
| 7 |
1585.5 |
16:08:17 |
AQXE |
606274653261500000 |
| 326 |
1585.5 |
16:08:19 |
TRQX |
592200902820047000 |
| 7 |
1585.5 |
16:08:19 |
AQXE |
606274653261502000 |
| 60 |
1585.5 |
16:08:19 |
TRQX |
606274653261502000 |
| 99 |
1585.5 |
16:08:19 |
AQXE |
606274653261503000 |
| 7 |
1585.5 |
16:08:21 |
AQXE |
606274653261504000 |
| 123 |
1585.5 |
16:08:21 |
AQXE |
606274653261504000 |
| 101 |
1585.5 |
16:08:21 |
CHIX |
606274653261504000 |
| 270 |
1585.5 |
16:08:21 |
CHIX |
606274653261504000 |
| 8 |
1585.5 |
16:08:22 |
AQXE |
606274653261505000 |
| 7 |
1585.5 |
16:08:24 |
AQXE |
606274653261506000 |
| 74 |
1585.5 |
16:08:24 |
AQXE |
606274653261506000 |
| 163 |
1585 |
16:08:27 |
BATE |
592200902820054000 |
| 215 |
1585 |
16:08:27 |
TRQX |
606274653261509000 |
| 213 |
1584.5 |
16:08:29 |
XLON |
592200902820055000 |
| 141 |
1584.5 |
16:08:29 |
XLON |
592200902820055000 |
| 8 |
1584.5 |
16:10:06 |
BATE |
592200902820145000 |
| 8 |
1584.5 |
16:10:08 |
BATE |
592200902820147000 |
| 20 |
1584.5 |
16:11:11 |
BATE |
592200902820206000 |
| 201 |
1584.5 |
16:11:21 |
CHIX |
606274653261668000 |
| 99 |
1584.5 |
16:11:22 |
BATE |
592200902820219000 |
| 28 |
1584.5 |
16:11:22 |
BATE |
592200902820219000 |
| 17 |
1584.5 |
16:11:36 |
XLON |
592200902820231000 |
| 254 |
1584.5 |
16:12:01 |
XLON |
592200902820256000 |
| 163 |
1584.5 |
16:12:01 |
CHIX |
606274653261704000 |
| 207 |
1584 |
16:12:32 |
CHIX |
592200902820296000 |
| 163 |
1584 |
16:12:32 |
BATE |
606274653261742000 |
| 82 |
1585.5 |
16:14:22 |
XLON |
606274653261856000 |
| 230 |
1585.5 |
16:14:22 |
XLON |
606274653261856000 |
| 74 |
1585.5 |
16:14:22 |
AQXE |
592200902820415000 |
| 165 |
1585.5 |
16:15:05 |
CHIX |
592200902820458000 |
| 178 |
1585.5 |
16:15:05 |
CHIX |
592200902820458000 |
| 60 |
1586 |
16:15:47 |
XLON |
606274653261953000 |
| 256 |
1586 |
16:15:47 |
AQXE |
592200902820514000 |
| 46 |
1586.5 |
16:16:31 |
XLON |
592200902820570000 |
| 85 |
1586.5 |
16:16:31 |
XLON |
592200902820570000 |
| 224 |
1586.5 |
16:16:31 |
XLON |
592200902820570000 |
| 37 |
1586.5 |
16:16:31 |
XLON |
592200902820570000 |
| 163 |
1586 |
16:16:44 |
TRQX |
592200902820583000 |
| 163 |
1586 |
16:16:44 |
BATE |
592200902820583000 |
| 224 |
1586 |
16:16:44 |
CHIX |
606274653262020000 |
| 163 |
1586 |
16:16:44 |
XLON |
606274653262020000 |
| 163 |
1586 |
16:16:50 |
CHIX |
606274653262026000 |
| 70 |
1586 |
16:16:50 |
AQXE |
592200902820589000 |
| 187 |
1585.5 |
16:17:29 |
XLON |
592200902820635000 |
| 163 |
1585.5 |
16:17:29 |
BATE |
592200902820635000 |
| 44 |
1585.5 |
16:17:29 |
CHIX |
606274653262070000 |
| 240 |
1585.5 |
16:17:29 |
CHIX |
606274653262070000 |
| 134 |
1585 |
16:17:29 |
XLON |
592200902820635000 |
| 248 |
1585 |
16:17:30 |
XLON |
592200902820636000 |
| 106 |
1584.5 |
16:17:52 |
CHIX |
606274653262095000 |
| 15 |
1585 |
16:20:27 |
CHIX |
592200902820832000 |
| 1 |
1585 |
16:20:27 |
XLON |
606274653262260000 |
| 5 |
1585 |
16:20:27 |
BATE |
606274653262260000 |
| 94 |
1585.5 |
16:20:33 |
XLON |
592200902820838000 |
| 70 |
1585.5 |
16:20:33 |
XLON |
592200902820838000 |
| 107 |
1585.5 |
16:20:33 |
XLON |
592200902820838000 |
| 157 |
1585.5 |
16:20:33 |
XLON |
592200902820838000 |
| 182 |
1585.5 |
16:20:33 |
AQXE |
606274653262266000 |
| 33 |
1585.5 |
16:21:08 |
TRQX |
592200902820877000 |
| 147 |
1585.5 |
16:21:08 |
BATE |
606274653262303000 |
| 50 |
1586 |
16:21:20 |
XLON |
592200902820895000 |
| 29 |
1586 |
16:21:20 |
CHIX |
606274653262321000 |
| 140 |
1586 |
16:21:20 |
CHIX |
606274653262321000 |
| 95 |
1586 |
16:21:35 |
XLON |
606274653262341000 |
| 95 |
1586 |
16:21:35 |
XLON |
606274653262341000 |
| 55 |
1586 |
16:22:06 |
XLON |
606274653262384000 |
| 285 |
1586 |
16:22:06 |
XLON |
606274653262384000 |
| 163 |
1585.5 |
16:22:39 |
TRQX |
592200902820998000 |
| 163 |
1585.5 |
16:22:39 |
BATE |
592200902820998000 |
| 196 |
1585.5 |
16:22:39 |
XLON |
606274653262420000 |
| 160 |
1585.5 |
16:22:39 |
CHIX |
606274653262420000 |
| 166 |
1585.5 |
16:22:39 |
CHIX |
606274653262420000 |
| 113 |
1585.5 |
16:22:39 |
TRQX |
592200902820998000 |
| 25 |
1585.5 |
16:22:39 |
TRQX |
592200902820998000 |
| 201 |
1585.5 |
16:22:39 |
XLON |
606274653262420000 |
| 197 |
1585.5 |
16:22:39 |
XLON |
606274653262420000 |
| 5 |
1585.5 |
16:22:39 |
CHIX |
606274653262420000 |
| 229 |
1586 |
16:22:43 |
XLON |
592200902821003000 |
| 201 |
1586 |
16:22:43 |
XLON |
592200902821003000 |
| 139 |
1586 |
16:22:43 |
XLON |
592200902821003000 |
| 307 |
1585 |
16:25:04 |
XLON |
592200902821172000 |
| 163 |
1585 |
16:25:04 |
TRQX |
606274653262588000 |
| 181 |
1585 |
16:25:04 |
CHIX |
606274653262588000 |
| 228 |
1585 |
16:25:04 |
CHIX |
592200902821172000 |
| 175 |
1585 |
16:25:04 |
BATE |
606274653262588000 |
| 445 |
1585 |
16:25:04 |
BATE |
606274653262588000 |
| 266 |
1584.5 |
16:25:12 |
AQXE |
606274653262600000 |
| 43 |
1584.5 |
16:25:42 |
AQXE |
606274653262631000 |
| 111 |
1584.5 |
16:26:50 |
XLON |
592200902821276000 |
| 85 |
1584.5 |
16:26:50 |
XLON |
592200902821276000 |
| 176 |
1585.5 |
16:27:10 |
XLON |
592200902821292000 |
| 202 |
1585.5 |
16:27:10 |
XLON |
592200902821292000 |
| 348 |
1585 |
16:27:33 |
XLON |
606274653262720000 |
| 49 |
1585 |
16:27:33 |
XLON |
606274653262720000 |
| 301 |
1584.5 |
16:27:45 |
CHIX |
592200902821315000 |
| 13 |
1584.5 |
16:27:45 |
CHIX |
606274653262726000 |
| 66 |
1584.5 |
16:27:45 |
CHIX |
592200902821315000 |
| 84 |
1584.5 |
16:27:50 |
CHIX |
592200902821319000 |
| 232 |
1584.5 |
16:28:03 |
BATE |
592200902821328000 |
| 186 |
1584 |
16:28:10 |
TRQX |
606274653262742000 |
| 230 |
1585 |
16:28:45 |
XLON |
592200902821351000 |
| 63 |
1585 |
16:28:45 |
XLON |
592200902821351000 |
| 68 |
1585.5 |
16:29:21 |
XLON |
592200902821370000 |
| 82 |
1585.5 |
16:29:21 |
XLON |
592200902821370000 |
| 107 |
1585.5 |
16:29:21 |
CHIX |
606274653262777000 |
| 64 |
1585.5 |
16:29:21 |
CHIX |
606274653262777000 |
| 92 |
1585.5 |
16:29:21 |
CHIX |
606274653262777000 |
| 35 |
1585.5 |
16:29:21 |
BATE |
592200902821370000 |
| 3 |
1586 |
16:29:58 |
XLON |
592200902821391000 |
| 189 |
1586 |
16:29:58 |
XLON |
592200902821391000 |
| 1860 |
1587.5 |
16:35:21 |
XLON |
606274653262820000 |
| 1186 |
1587.5 |
16:35:21 |
XLON |
606274653262820000 |
| 6251 |
1587.5 |
16:35:21 |
XLON |
606274653262820000 |
| 929 |
1587.5 |
16:35:21 |
XLON |
606274653262820000 |
| 3094 |
1587.5 |
16:35:21 |
XLON |
606274653262820000 |
| 942 |
1587.5 |
16:35:21 |
XLON |
606274653262820000 |
| 8400 |
1587.5 |
16:35:21 |
XLON |
606274653262820000 |
| 3984 |
1587.5 |
16:35:21 |
XLON |
606274653262820000 |
| 4644 |
1587.5 |
16:35:21 |
XLON |
606274653262820000 |
| 18320 |
1587.5 |
16:35:21 |
XLON |
606274653262820000 |
| 2658 |
1587.5 |
16:35:21 |
XLON |
606274653262820000 |
| 2752 |
1587.5 |
16:35:21 |
XLON |
606274653262820000 |
| 266 |
1587.5 |
16:35:21 |
XLON |
606274653262820000 |
| 3021 |
1587.5 |
16:35:21 |
XLON |
606274653262820000 |
| 629 |
1587.5 |
16:35:21 |
XLON |
606274653262820000 |
| 1015 |
1587.5 |
16:35:21 |
XLON |
606274653262820000 |
| 2223 |
1587.5 |
16:35:21 |
XLON |
606274653262820000 |
| 2089 |
1587.5 |
16:35:21 |
XLON |
606274653262820000 |
| 238 |
1587.5 |
16:35:21 |
XLON |
606274653262820000 |
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate Governance)
Paul Lister (Company Secretary)
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.