14 December 2022
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 14 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: 127,321
Date of transaction: 14 December 2022
Average price paid per share: GBp 1,624.3436
Lowest price paid per share: GBp 1,624.3436
Highest price paid per share: GBp 1,624.3436
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: 14 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 |
1,626.4922 |
59,433 |
1,616.0000 |
1,630.5000 |
| BATS Europe |
1,623.2418 |
14,971 |
1,616.0000 |
1,629.5000 |
| Chi-X Europe |
1,622.9050 |
40,446 |
1,616.0000 |
1,630.5000 |
| Turquoise |
1,622.5917 |
4,851 |
1,616.0000 |
1,628.0000 |
| Aquis Exchange |
1,623.7184 |
7,620 |
1,617.0000 |
1,629.5000 |
Individual transactions:
| Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Transaction reference number |
| 38 |
1624 |
08:00:17 |
XLON |
592205503418174000 |
| 6 |
1624 |
08:00:17 |
XLON |
592205503418174000 |
| 8 |
1624 |
08:00:17 |
XLON |
592205503418174000 |
| 16 |
1624 |
08:00:17 |
XLON |
592205503418174000 |
| 22 |
1624 |
08:00:17 |
XLON |
592205503418174000 |
| 28 |
1624 |
08:00:17 |
XLON |
592205503418174000 |
| 18 |
1624 |
08:00:17 |
XLON |
592205503418174000 |
| 38 |
1624 |
08:00:17 |
XLON |
592205503418174000 |
| 34 |
1622 |
08:00:17 |
XLON |
606279253870127000 |
| 161 |
1616 |
08:01:41 |
CHIX |
606279253870157000 |
| 161 |
1616 |
08:01:41 |
CHIX |
592205503418205000 |
| 161 |
1616 |
08:01:41 |
BATE |
592205503418205000 |
| 298 |
1616 |
08:01:41 |
XLON |
592205503418205000 |
| 165 |
1616 |
08:01:41 |
TRQX |
606279253870157000 |
| 166 |
1619 |
08:03:32 |
CHIX |
592205503418264000 |
| 38 |
1618.5 |
08:03:32 |
CHIX |
592205503418264000 |
| 21 |
1618.5 |
08:03:32 |
CHIX |
592205503418264000 |
| 45 |
1618.5 |
08:03:32 |
CHIX |
592205503418264000 |
| 59 |
1618.5 |
08:03:32 |
CHIX |
592205503418264000 |
| 3 |
1618.5 |
08:03:32 |
CHIX |
592205503418264000 |
| 190 |
1620 |
08:05:09 |
TRQX |
606279253870268000 |
| 161 |
1620 |
08:05:09 |
XLON |
606279253870268000 |
| 422 |
1620 |
08:05:09 |
XLON |
592205503418318000 |
| 418 |
1620 |
08:05:09 |
CHIX |
592205503418318000 |
| 184 |
1619.5 |
08:05:09 |
CHIX |
606279253870268000 |
| 193 |
1619.5 |
08:05:19 |
CHIX |
592205503418324000 |
| 180 |
1620 |
08:05:19 |
BATE |
606279253870274000 |
| 184 |
1620 |
08:05:19 |
AQXE |
606279253870274000 |
| 215 |
1619.5 |
08:05:35 |
CHIX |
592205503418333000 |
| 216 |
1619.5 |
08:05:37 |
CHIX |
606279253870283000 |
| 219 |
1620 |
08:06:44 |
CHIX |
606279253870326000 |
| 216 |
1620 |
08:06:44 |
XLON |
606279253870326000 |
| 259 |
1619.5 |
08:07:43 |
CHIX |
592205503418409000 |
| 257 |
1619.5 |
08:07:43 |
BATE |
606279253870357000 |
| 68 |
1622 |
08:12:44 |
CHIX |
592205503418593000 |
| 124 |
1622 |
08:12:44 |
CHIX |
592205503418593000 |
| 132 |
1621.5 |
08:12:44 |
XLON |
592205503418593000 |
| 60 |
1621.5 |
08:12:44 |
XLON |
592205503418593000 |
| 29 |
1621.5 |
08:12:44 |
XLON |
592205503418593000 |
| 39 |
1621.5 |
08:12:44 |
TRQX |
606279253870536000 |
| 132 |
1621.5 |
08:13:39 |
XLON |
592205503418623000 |
| 187 |
1621.5 |
08:13:39 |
BATE |
606279253870566000 |
| 187 |
1621.5 |
08:13:39 |
CHIX |
606279253870566000 |
| 192 |
1621.5 |
08:13:39 |
CHIX |
592205503418623000 |
| 143 |
1621.5 |
08:13:39 |
TRQX |
606279253870566000 |
| 187 |
1621.5 |
08:13:40 |
AQXE |
606279253870567000 |
| 192 |
1622.5 |
08:16:01 |
XLON |
592205503418698000 |
| 171 |
1622.5 |
08:16:01 |
CHIX |
592205503418698000 |
| 122 |
1624.5 |
08:17:29 |
XLON |
592205503418747000 |
| 87 |
1624.5 |
08:17:29 |
XLON |
592205503418747000 |
| 168 |
1623.5 |
08:18:41 |
CHIX |
592205503418788000 |
| 165 |
1623 |
08:18:44 |
XLON |
592205503418790000 |
| 163 |
1623 |
08:18:44 |
CHIX |
606279253870727000 |
| 449 |
1624.5 |
08:21:12 |
CHIX |
592205503418884000 |
| 161 |
1624.5 |
08:21:12 |
BATE |
606279253870818000 |
| 64 |
1623 |
08:22:33 |
BATE |
606279253870868000 |
| 193 |
1623 |
08:22:33 |
CHIX |
606279253870868000 |
| 143 |
1623 |
08:22:33 |
CHIX |
592205503418935000 |
| 1 |
1623 |
08:22:33 |
CHIX |
606279253870868000 |
| 219 |
1623 |
08:22:50 |
BATE |
606279253870876000 |
| 37 |
1623 |
08:22:50 |
CHIX |
592205503418944000 |
| 264 |
1622.5 |
08:25:05 |
CHIX |
592205503419022000 |
| 194 |
1622.5 |
08:25:05 |
BATE |
606279253870952000 |
| 181 |
1622.5 |
08:25:05 |
CHIX |
606279253870952000 |
| 184 |
1622.5 |
08:25:05 |
TRQX |
592205503419022000 |
| 263 |
1622.5 |
08:26:52 |
AQXE |
592205503419071000 |
| 31 |
1622.5 |
08:26:52 |
AQXE |
592205503419071000 |
| 164 |
1622 |
08:26:55 |
CHIX |
606279253871000000 |
| 188 |
1622 |
08:29:36 |
CHIX |
606279253871078000 |
| 185 |
1622 |
08:29:36 |
CHIX |
606279253871078000 |
| 70 |
1621.5 |
08:30:57 |
CHIX |
592205503419196000 |
| 241 |
1621.5 |
08:30:57 |
CHIX |
592205503419196000 |
| 46 |
1621.5 |
08:30:57 |
TRQX |
606279253871121000 |
| 121 |
1621.5 |
08:30:57 |
TRQX |
606279253871121000 |
| 24 |
1621.5 |
08:30:57 |
XLON |
606279253871121000 |
| 164 |
1621.5 |
08:30:57 |
XLON |
606279253871121000 |
| 165 |
1621.5 |
08:30:57 |
BATE |
592205503419196000 |
| 165 |
1621.5 |
08:30:57 |
BATE |
592205503419196000 |
| 159 |
1621.5 |
08:30:57 |
CHIX |
592205503419196000 |
| 26 |
1621.5 |
08:30:57 |
CHIX |
592205503419196000 |
| 190 |
1621.5 |
08:30:57 |
XLON |
606279253871121000 |
| 88 |
1620 |
08:33:24 |
CHIX |
592205503419272000 |
| 87 |
1620 |
08:34:43 |
CHIX |
592205503419311000 |
| 184 |
1620 |
08:34:43 |
CHIX |
606279253871232000 |
| 217 |
1620 |
08:34:43 |
XLON |
592205503419311000 |
| 175 |
1619.5 |
08:34:51 |
TRQX |
606279253871236000 |
| 82 |
1619.5 |
08:34:51 |
CHIX |
606279253871236000 |
| 29 |
1619.5 |
08:34:51 |
CHIX |
606279253871236000 |
| 96 |
1619.5 |
08:34:51 |
CHIX |
606279253871236000 |
| 184 |
1619.5 |
08:34:51 |
BATE |
592205503419315000 |
| 318 |
1619.5 |
08:34:51 |
CHIX |
592205503419315000 |
| 191 |
1618.5 |
08:37:05 |
CHIX |
606279253871292000 |
| 165 |
1619.5 |
08:39:32 |
BATE |
606279253871351000 |
| 42 |
1619.5 |
08:39:32 |
CHIX |
592205503419433000 |
| 165 |
1619 |
08:39:32 |
CHIX |
606279253871351000 |
| 128 |
1619.5 |
08:39:32 |
CHIX |
592205503419433000 |
| 170 |
1619 |
08:39:32 |
CHIX |
592205503419433000 |
| 6 |
1618 |
08:40:24 |
AQXE |
606279253871377000 |
| 161 |
1618 |
08:40:37 |
XLON |
592205503419468000 |
| 90 |
1618 |
08:41:49 |
CHIX |
592205503419504000 |
| 10 |
1618 |
08:42:40 |
AQXE |
606279253871450000 |
| 163 |
1618 |
08:43:04 |
XLON |
592205503419547000 |
| 169 |
1618 |
08:43:04 |
CHIX |
606279253871462000 |
| 77 |
1618 |
08:43:04 |
CHIX |
592205503419547000 |
| 163 |
1618 |
08:43:04 |
CHIX |
592205503419547000 |
| 199 |
1619.5 |
08:45:16 |
CHIX |
592205503419608000 |
| 170 |
1618.5 |
08:47:17 |
CHIX |
606279253871576000 |
| 89 |
1619 |
08:47:29 |
XLON |
592205503419669000 |
| 232 |
1619 |
08:47:29 |
XLON |
592205503419669000 |
| 1 |
1618 |
08:49:32 |
XLON |
592205503419727000 |
| 95 |
1618 |
08:50:56 |
CHIX |
606279253871670000 |
| 170 |
1618 |
08:50:56 |
CHIX |
606279253871670000 |
| 191 |
1618 |
08:50:56 |
BATE |
592205503419762000 |
| 149 |
1618 |
08:50:56 |
CHIX |
606279253871670000 |
| 5 |
1618 |
08:50:56 |
AQXE |
606279253871670000 |
| 61 |
1618 |
08:50:56 |
AQXE |
606279253871670000 |
| 165 |
1618 |
08:50:56 |
XLON |
592205503419762000 |
| 164 |
1618 |
08:50:56 |
XLON |
592205503419762000 |
| 170 |
1618 |
08:50:56 |
CHIX |
606279253871670000 |
| 83 |
1618 |
08:50:57 |
AQXE |
606279253871670000 |
| 100 |
1617.5 |
08:51:51 |
AQXE |
592205503419791000 |
| 92 |
1620.5 |
08:58:10 |
CHIX |
592205503419970000 |
| 64 |
1621 |
08:58:13 |
XLON |
606279253871874000 |
| 125 |
1621 |
08:58:13 |
XLON |
606279253871874000 |
| 140 |
1621 |
08:58:27 |
XLON |
606279253871879000 |
| 28 |
1621 |
08:58:27 |
XLON |
606279253871879000 |
| 213 |
1621.5 |
08:59:41 |
CHIX |
606279253871925000 |
| 13 |
1621.5 |
09:00:04 |
XLON |
592205503420044000 |
| 20 |
1621.5 |
09:00:04 |
XLON |
592205503420044000 |
| 53 |
1621.5 |
09:00:04 |
CHIX |
606279253871942000 |
| 106 |
1621.5 |
09:00:04 |
CHIX |
606279253871942000 |
| 40 |
1623 |
09:01:31 |
XLON |
592205503420113000 |
| 139 |
1623 |
09:01:31 |
XLON |
592205503420113000 |
| 49 |
1623 |
09:01:31 |
BATE |
606279253872009000 |
| 17 |
1623.5 |
09:02:01 |
CHIX |
592205503420132000 |
| 84 |
1623.5 |
09:02:01 |
XLON |
606279253872027000 |
| 144 |
1623.5 |
09:02:01 |
XLON |
606279253872027000 |
| 26 |
1623.5 |
09:02:01 |
BATE |
606279253872027000 |
| 35 |
1623.5 |
09:02:01 |
BATE |
606279253872027000 |
| 298 |
1622 |
09:02:11 |
CHIX |
592205503420139000 |
| 161 |
1622 |
09:02:11 |
XLON |
606279253872034000 |
| 449 |
1622 |
09:02:11 |
XLON |
606279253872034000 |
| 322 |
1622 |
09:02:11 |
CHIX |
592205503420139000 |
| 24 |
1622 |
09:02:11 |
CHIX |
592205503420139000 |
| 183 |
1622 |
09:02:11 |
TRQX |
606279253872034000 |
| 2 |
1621.5 |
09:04:30 |
CHIX |
606279253872140000 |
| 176 |
1621.5 |
09:05:41 |
CHIX |
606279253872186000 |
| 109 |
1621 |
09:05:41 |
BATE |
592205503420296000 |
| 63 |
1621 |
09:05:41 |
BATE |
592205503420296000 |
| 172 |
1621 |
09:05:41 |
CHIX |
606279253872186000 |
| 170 |
1621 |
09:05:41 |
CHIX |
606279253872186000 |
| 161 |
1621 |
09:05:44 |
TRQX |
592205503420298000 |
| 173 |
1621.5 |
09:12:52 |
XLON |
606279253872446000 |
| 105 |
1621 |
09:13:52 |
CHIX |
606279253872481000 |
| 79 |
1621 |
09:13:52 |
CHIX |
606279253872481000 |
| 109 |
1620.5 |
09:14:26 |
CHIX |
606279253872503000 |
| 76 |
1620.5 |
09:14:26 |
CHIX |
606279253872503000 |
| 184 |
1620.5 |
09:14:26 |
CHIX |
592205503420627000 |
| 326 |
1620 |
09:15:24 |
CHIX |
606279253872533000 |
| 163 |
1620 |
09:15:24 |
BATE |
592205503420658000 |
| 161 |
1620 |
09:15:24 |
CHIX |
606279253872533000 |
| 171 |
1620 |
09:15:24 |
CHIX |
606279253872533000 |
| 190 |
1619.5 |
09:15:25 |
BATE |
592205503420659000 |
| 264 |
1620 |
09:19:19 |
BATE |
606279253872676000 |
| 233 |
1620 |
09:19:19 |
CHIX |
606279253872676000 |
| 183 |
1619.5 |
09:22:21 |
CHIX |
592205503420922000 |
| 186 |
1619.5 |
09:22:21 |
BATE |
592205503420922000 |
| 210 |
1622 |
09:31:11 |
BATE |
592205503421252000 |
| 187 |
1622 |
09:31:11 |
XLON |
606279253873106000 |
| 161 |
1622 |
09:31:11 |
XLON |
592205503421252000 |
| 423 |
1622 |
09:31:11 |
CHIX |
606279253873106000 |
| 34 |
1622.5 |
09:37:01 |
XLON |
606279253873337000 |
| 180 |
1622.5 |
09:37:01 |
XLON |
606279253873337000 |
| 170 |
1622 |
09:38:43 |
CHIX |
592205503421563000 |
| 161 |
1622 |
09:38:43 |
TRQX |
592205503421563000 |
| 187 |
1622 |
09:38:43 |
CHIX |
606279253873407000 |
| 337 |
1622 |
09:38:43 |
XLON |
606279253873407000 |
| 120 |
1622 |
09:38:43 |
TRQX |
592205503421563000 |
| 41 |
1622 |
09:38:43 |
CHIX |
606279253873407000 |
| 86 |
1621.5 |
09:38:43 |
CHIX |
592205503421563000 |
| 97 |
1621.5 |
09:38:43 |
CHIX |
592205503421563000 |
| 163 |
1621.5 |
09:38:43 |
CHIX |
592205503421563000 |
| 183 |
1621 |
09:39:14 |
AQXE |
592205503421589000 |
| 201 |
1622.5 |
09:45:05 |
XLON |
606279253873667000 |
| 221 |
1622.5 |
09:47:51 |
CHIX |
592205503421941000 |
| 181 |
1622.5 |
09:47:51 |
BATE |
606279253873775000 |
| 181 |
1622 |
09:48:19 |
XLON |
606279253873797000 |
| 195 |
1622 |
09:48:19 |
CHIX |
606279253873797000 |
| 449 |
1622 |
09:48:19 |
CHIX |
592205503421964000 |
| 61 |
1623 |
09:58:34 |
BATE |
606279253874176000 |
| 61 |
1623 |
09:58:34 |
BATE |
606279253874176000 |
| 61 |
1623 |
09:58:34 |
BATE |
606279253874176000 |
| 110 |
1623 |
09:58:34 |
BATE |
606279253874176000 |
| 20 |
1623 |
10:00:27 |
XLON |
592205503422426000 |
| 161 |
1623 |
10:00:27 |
BATE |
606279253874245000 |
| 181 |
1622 |
10:00:37 |
XLON |
606279253874252000 |
| 161 |
1622 |
10:00:37 |
TRQX |
606279253874252000 |
| 111 |
1623 |
10:03:04 |
XLON |
606279253874345000 |
| 66 |
1623 |
10:03:04 |
XLON |
606279253874345000 |
| 30 |
1622 |
10:04:26 |
BATE |
592205503422578000 |
| 199 |
1622 |
10:04:26 |
BATE |
592205503422578000 |
| 181 |
1622 |
10:04:26 |
CHIX |
606279253874393000 |
| 161 |
1622 |
10:04:26 |
CHIX |
592205503422578000 |
| 267 |
1622 |
10:04:26 |
CHIX |
592205503422578000 |
| 263 |
1622 |
10:04:26 |
BATE |
606279253874393000 |
| 186 |
1622 |
10:04:26 |
XLON |
606279253874393000 |
| 214 |
1622 |
10:04:27 |
AQXE |
606279253874393000 |
| 51 |
1622 |
10:04:27 |
XLON |
606279253874393000 |
| 176 |
1621.5 |
10:04:27 |
BATE |
606279253874394000 |
| 208 |
1621.5 |
10:04:27 |
CHIX |
606279253874394000 |
| 176 |
1622 |
10:12:15 |
XLON |
592205503422863000 |
| 209 |
1622 |
10:12:15 |
XLON |
606279253874669000 |
| 176 |
1622 |
10:12:15 |
BATE |
592205503422863000 |
| 176 |
1622 |
10:12:15 |
CHIX |
592205503422863000 |
| 161 |
1622 |
10:12:15 |
CHIX |
592205503422863000 |
| 217 |
1622.5 |
10:14:54 |
CHIX |
606279253874761000 |
| 161 |
1623 |
10:23:05 |
XLON |
592205503423258000 |
| 345 |
1623 |
10:23:05 |
XLON |
592205503423258000 |
| 170 |
1623 |
10:23:05 |
CHIX |
606279253875054000 |
| 84 |
1623 |
10:23:05 |
TRQX |
606279253875054000 |
| 161 |
1623 |
10:23:05 |
CHIX |
606279253875054000 |
| 100 |
1623 |
10:23:05 |
TRQX |
606279253875054000 |
| 252 |
1623 |
10:23:05 |
CHIX |
592205503423258000 |
| 161 |
1623 |
10:23:05 |
XLON |
606279253875054000 |
| 16 |
1623 |
10:23:16 |
AQXE |
592205503423266000 |
| 175 |
1623 |
10:23:16 |
AQXE |
606279253875062000 |
| 217 |
1623.5 |
10:23:56 |
CHIX |
592205503423289000 |
| 145 |
1623 |
10:24:37 |
AQXE |
592205503423317000 |
| 163 |
1623 |
10:25:02 |
CHIX |
606279253875125000 |
| 424 |
1626.5 |
10:30:22 |
BATE |
592205503423529000 |
| 483 |
1626.5 |
10:30:22 |
CHIX |
606279253875320000 |
| 110 |
1625.5 |
10:30:22 |
AQXE |
592205503423529000 |
| 280 |
1624 |
10:36:31 |
CHIX |
592205503423821000 |
| 38 |
1623.5 |
10:36:31 |
XLON |
592205503423821000 |
| 225 |
1625.5 |
10:45:45 |
AQXE |
606279253875969000 |
| 91 |
1626 |
10:49:29 |
XLON |
592205503424321000 |
| 94 |
1626 |
10:49:29 |
XLON |
592205503424321000 |
| 148 |
1626 |
10:49:29 |
XLON |
592205503424321000 |
| 161 |
1625 |
10:49:35 |
TRQX |
592205503424324000 |
| 186 |
1625 |
10:49:35 |
XLON |
592205503424324000 |
| 206 |
1625 |
10:49:35 |
CHIX |
592205503424324000 |
| 263 |
1625 |
10:49:35 |
XLON |
606279253876096000 |
| 205 |
1624 |
10:59:08 |
TRQX |
592205503424737000 |
| 18 |
1623.5 |
11:00:08 |
AQXE |
606279253876547000 |
| 171 |
1624.5 |
11:00:47 |
XLON |
592205503424823000 |
| 198 |
1624.5 |
11:03:06 |
XLON |
606279253876696000 |
| 111 |
1625.5 |
11:04:08 |
XLON |
592205503424981000 |
| 66 |
1625.5 |
11:04:08 |
XLON |
592205503424981000 |
| 161 |
1625 |
11:05:24 |
BATE |
592205503425022000 |
| 386 |
1625 |
11:05:24 |
XLON |
606279253876776000 |
| 322 |
1625 |
11:05:24 |
CHIX |
606279253876776000 |
| 84 |
1625 |
11:05:24 |
AQXE |
592205503425022000 |
| 171 |
1623.5 |
11:13:32 |
XLON |
592205503425361000 |
| 171 |
1624 |
11:13:35 |
AQXE |
606279253877110000 |
| 166 |
1623 |
11:16:01 |
CHIX |
592205503425455000 |
| 167 |
1623 |
11:16:01 |
BATE |
592205503425455000 |
| 183 |
1623 |
11:16:01 |
XLON |
606279253877200000 |
| 161 |
1623 |
11:16:01 |
CHIX |
606279253877200000 |
| 187 |
1623 |
11:18:15 |
XLON |
592205503425553000 |
| 166 |
1622.5 |
11:18:15 |
CHIX |
592205503425553000 |
| 215 |
1622.5 |
11:18:15 |
XLON |
606279253877296000 |
| 166 |
1622.5 |
11:18:15 |
TRQX |
606279253877296000 |
| 131 |
1622.5 |
11:18:15 |
BATE |
606279253877296000 |
| 169 |
1622.5 |
11:18:15 |
CHIX |
606279253877296000 |
| 20 |
1622.5 |
11:18:15 |
BATE |
606279253877296000 |
| 4 |
1622.5 |
11:18:15 |
CHIX |
606279253877296000 |
| 34 |
1622.5 |
11:18:15 |
BATE |
606279253877296000 |
| 229 |
1624.5 |
11:26:23 |
XLON |
606279253877626000 |
| 183 |
1624 |
11:32:30 |
CHIX |
606279253877909000 |
| 122 |
1624.5 |
11:35:11 |
XLON |
592205503426328000 |
| 44 |
1624.5 |
11:35:11 |
XLON |
592205503426328000 |
| 166 |
1623.5 |
11:37:37 |
CHIX |
592205503426436000 |
| 327 |
1623.5 |
11:37:37 |
CHIX |
606279253878159000 |
| 161 |
1623.5 |
11:37:37 |
BATE |
592205503426436000 |
| 183 |
1623.5 |
11:37:37 |
BATE |
606279253878159000 |
| 216 |
1623 |
11:38:25 |
BATE |
592205503426468000 |
| 228 |
1623 |
11:38:25 |
CHIX |
592205503426468000 |
| 271 |
1623 |
11:38:25 |
CHIX |
592205503426468000 |
| 161 |
1623 |
11:38:25 |
TRQX |
606279253878190000 |
| 260 |
1623 |
11:38:25 |
BATE |
606279253878190000 |
| 165 |
1622 |
11:38:25 |
BATE |
606279253878191000 |
| 19 |
1623 |
11:41:09 |
BATE |
606279253878293000 |
| 160 |
1623 |
11:41:09 |
BATE |
606279253878293000 |
| 184 |
1621.5 |
11:42:10 |
CHIX |
606279253878331000 |
| 199 |
1621 |
11:44:57 |
CHIX |
592205503426725000 |
| 171 |
1621 |
11:44:57 |
XLON |
606279253878441000 |
| 6 |
1621 |
11:44:58 |
CHIX |
592205503426725000 |
| 173 |
1621 |
11:44:58 |
CHIX |
592205503426725000 |
| 202 |
1621 |
11:44:58 |
BATE |
592205503426725000 |
| 179 |
1621 |
11:45:02 |
AQXE |
606279253878443000 |
| 185 |
1622.5 |
11:50:05 |
AQXE |
592205503426958000 |
| 136 |
1624 |
11:54:17 |
XLON |
592205503427181000 |
| 79 |
1624 |
11:54:17 |
XLON |
592205503427181000 |
| 172 |
1623 |
11:55:41 |
CHIX |
606279253878951000 |
| 172 |
1623.5 |
11:56:32 |
AQXE |
606279253878986000 |
| 322 |
1622.5 |
11:57:23 |
CHIX |
592205503427320000 |
| 161 |
1622.5 |
11:57:23 |
TRQX |
606279253879021000 |
| 28 |
1622.5 |
11:57:23 |
XLON |
606279253879021000 |
| 287 |
1622.5 |
11:57:23 |
XLON |
606279253879021000 |
| 322 |
1622.5 |
11:57:23 |
XLON |
592205503427320000 |
| 263 |
1622.5 |
11:57:23 |
XLON |
592205503427320000 |
| 270 |
1622.5 |
11:57:23 |
BATE |
606279253879021000 |
| 117 |
1622.5 |
11:57:23 |
AQXE |
606279253879021000 |
| 44 |
1622.5 |
11:57:23 |
AQXE |
606279253879021000 |
| 186 |
1622 |
12:08:43 |
XLON |
592205503427803000 |
| 167 |
1622 |
12:09:00 |
XLON |
606279253879503000 |
| 207 |
1622 |
12:09:00 |
CHIX |
592205503427815000 |
| 161 |
1621.5 |
12:10:17 |
BATE |
592205503427873000 |
| 186 |
1621.5 |
12:10:17 |
XLON |
592205503427873000 |
| 173 |
1621.5 |
12:10:17 |
CHIX |
606279253879560000 |
| 186 |
1621.5 |
12:10:17 |
XLON |
606279253879560000 |
| 172 |
1621.5 |
12:10:17 |
CHIX |
592205503427873000 |
| 161 |
1621.5 |
12:10:17 |
TRQX |
606279253879560000 |
| 197 |
1621.5 |
12:10:17 |
CHIX |
606279253879560000 |
| 185 |
1621.5 |
12:10:17 |
TRQX |
606279253879560000 |
| 218 |
1620.5 |
12:10:33 |
CHIX |
592205503427887000 |
| 172 |
1620 |
12:10:58 |
TRQX |
606279253879592000 |
| 166 |
1620 |
12:23:51 |
CHIX |
606279253880205000 |
| 4 |
1620 |
12:24:19 |
AQXE |
606279253880225000 |
| 64 |
1620 |
12:24:19 |
AQXE |
606279253880225000 |
| 219 |
1621.5 |
12:24:54 |
XLON |
592205503428580000 |
| 39 |
1621.5 |
12:24:54 |
XLON |
592205503428580000 |
| 46 |
1621.5 |
12:24:54 |
AQXE |
606279253880249000 |
| 171 |
1622 |
12:24:59 |
XLON |
592205503428584000 |
| 163 |
1621.5 |
12:27:36 |
XLON |
606279253880349000 |
| 195 |
1621.5 |
12:27:36 |
CHIX |
606279253880349000 |
| 193 |
1622.5 |
12:29:48 |
XLON |
606279253880450000 |
| 276 |
1622.5 |
12:30:57 |
XLON |
592205503428841000 |
| 105 |
1622.5 |
12:33:50 |
AQXE |
592205503428975000 |
| 165 |
1622.5 |
12:33:50 |
XLON |
606279253880632000 |
| 45 |
1622.5 |
12:35:26 |
XLON |
606279253880692000 |
| 246 |
1622.5 |
12:35:26 |
XLON |
606279253880692000 |
| 66 |
1622.5 |
12:35:26 |
XLON |
606279253880692000 |
| 322 |
1621.5 |
12:35:55 |
BATE |
592205503429056000 |
| 43 |
1621.5 |
12:35:55 |
AQXE |
606279253880710000 |
| 47 |
1621.5 |
12:35:55 |
CHIX |
606279253880710000 |
| 333 |
1621.5 |
12:36:22 |
CHIX |
592205503429073000 |
| 118 |
1621.5 |
12:36:22 |
CHIX |
606279253880725000 |
| 84 |
1621.5 |
12:38:21 |
CHIX |
592205503429144000 |
| 9 |
1621.5 |
12:39:03 |
XLON |
606279253880819000 |
| 118 |
1621.5 |
12:39:03 |
AQXE |
606279253880819000 |
| 152 |
1621.5 |
12:39:03 |
XLON |
606279253880819000 |
| 175 |
1621.5 |
12:39:03 |
XLON |
606279253880819000 |
| 116 |
1621.5 |
12:39:03 |
CHIX |
592205503429170000 |
| 81 |
1621 |
12:41:20 |
CHIX |
606279253880891000 |
| 105 |
1621 |
12:41:20 |
CHIX |
606279253880891000 |
| 165 |
1621 |
12:41:20 |
BATE |
606279253880891000 |
| 191 |
1621 |
12:41:20 |
CHIX |
606279253880891000 |
| 191 |
1621 |
12:41:20 |
CHIX |
606279253880891000 |
| 184 |
1620.5 |
12:41:20 |
CHIX |
592205503429246000 |
| 187 |
1620.5 |
12:41:20 |
CHIX |
606279253880891000 |
| 205 |
1617.5 |
12:41:44 |
BATE |
606279253880903000 |
| 329 |
1617.5 |
12:42:13 |
CHIX |
592205503429279000 |
| 110 |
1617 |
12:44:14 |
BATE |
592205503429350000 |
| 51 |
1617 |
12:44:33 |
BATE |
592205503429363000 |
| 39 |
1617 |
12:44:33 |
AQXE |
606279253881004000 |
| 110 |
1617 |
12:44:33 |
AQXE |
592205503429363000 |
| 24 |
1617 |
12:46:30 |
CHIX |
606279253881063000 |
| 136 |
1616 |
12:46:34 |
CHIX |
606279253881065000 |
| 328 |
1616 |
12:46:34 |
CHIX |
606279253881065000 |
| 161 |
1616 |
12:46:34 |
TRQX |
592205503429427000 |
| 33 |
1616 |
12:46:34 |
CHIX |
606279253881065000 |
| 196 |
1617 |
12:56:54 |
BATE |
606279253881391000 |
| 145 |
1621 |
13:02:22 |
XLON |
606279253881576000 |
| 31 |
1621 |
13:02:22 |
XLON |
606279253881576000 |
| 294 |
1621 |
13:02:25 |
XLON |
592205503429960000 |
| 161 |
1622.5 |
13:03:03 |
CHIX |
592205503429981000 |
| 45 |
1622.5 |
13:03:03 |
XLON |
606279253881598000 |
| 161 |
1622 |
13:03:21 |
BATE |
592205503429994000 |
| 322 |
1622 |
13:03:21 |
CHIX |
606279253881610000 |
| 9 |
1622 |
13:03:21 |
XLON |
606279253881610000 |
| 363 |
1622 |
13:03:21 |
XLON |
606279253881610000 |
| 3 |
1622 |
13:03:21 |
CHIX |
592205503429994000 |
| 40 |
1622 |
13:04:18 |
XLON |
592205503430023000 |
| 132 |
1622 |
13:04:18 |
XLON |
592205503430023000 |
| 76 |
1622 |
13:06:58 |
XLON |
606279253881719000 |
| 103 |
1622 |
13:06:58 |
XLON |
606279253881719000 |
| 11 |
1622 |
13:10:50 |
XLON |
606279253881867000 |
| 227 |
1622 |
13:10:50 |
BATE |
592205503430259000 |
| 161 |
1621.5 |
13:14:28 |
XLON |
606279253881992000 |
| 146 |
1622.5 |
13:15:46 |
CHIX |
592205503430436000 |
| 24 |
1622.5 |
13:15:46 |
CHIX |
592205503430436000 |
| 101 |
1623 |
13:15:52 |
XLON |
606279253882042000 |
| 164 |
1623 |
13:15:52 |
XLON |
606279253882042000 |
| 233 |
1622.5 |
13:19:50 |
AQXE |
592205503430558000 |
| 100 |
1622.5 |
13:19:50 |
AQXE |
592205503430558000 |
| 196 |
1622.5 |
13:19:50 |
AQXE |
592205503430559000 |
| 6 |
1622.5 |
13:19:50 |
TRQX |
606279253882157000 |
| 274 |
1623 |
13:19:54 |
AQXE |
592205503430561000 |
| 5 |
1623.5 |
13:23:04 |
TRQX |
592205503430667000 |
| 178 |
1623.5 |
13:23:04 |
TRQX |
592205503430667000 |
| 166 |
1623 |
13:23:47 |
CHIX |
592205503430691000 |
| 166 |
1622.5 |
13:23:53 |
BATE |
606279253882289000 |
| 297 |
1622.5 |
13:23:53 |
CHIX |
606279253882289000 |
| 191 |
1623 |
13:25:50 |
CHIX |
592205503430766000 |
| 90 |
1623 |
13:27:22 |
XLON |
592205503430817000 |
| 259 |
1623 |
13:27:22 |
XLON |
592205503430817000 |
| 175 |
1624 |
13:29:00 |
XLON |
592205503430878000 |
| 170 |
1624.5 |
13:30:54 |
AQXE |
592205503430958000 |
| 40 |
1624.5 |
13:32:03 |
XLON |
606279253882585000 |
| 104 |
1624.5 |
13:32:03 |
XLON |
606279253882585000 |
| 77 |
1624.5 |
13:32:03 |
XLON |
606279253882585000 |
| 194 |
1625.5 |
13:33:18 |
CHIX |
606279253882638000 |
| 49 |
1625 |
13:34:24 |
BATE |
592205503431100000 |
| 89 |
1625 |
13:34:24 |
CHIX |
606279253882679000 |
| 72 |
1625 |
13:34:24 |
CHIX |
606279253882679000 |
| 43 |
1624.5 |
13:35:34 |
BATE |
592205503431152000 |
| 118 |
1624.5 |
13:35:34 |
BATE |
592205503431152000 |
| 161 |
1624.5 |
13:35:34 |
XLON |
606279253882730000 |
| 181 |
1624.5 |
13:35:34 |
CHIX |
606279253882730000 |
| 196 |
1624.5 |
13:35:34 |
CHIX |
606279253882730000 |
| 161 |
1624.5 |
13:35:34 |
AQXE |
592205503431152000 |
| 196 |
1626.5 |
13:43:17 |
AQXE |
592205503431466000 |
| 24 |
1627 |
13:44:41 |
AQXE |
592205503431522000 |
| 35 |
1627 |
13:44:41 |
XLON |
606279253883088000 |
| 126 |
1627 |
13:44:41 |
XLON |
606279253883088000 |
| 161 |
1626 |
13:45:17 |
BATE |
592205503431545000 |
| 374 |
1626 |
13:45:17 |
XLON |
606279253883110000 |
| 161 |
1626 |
13:45:17 |
CHIX |
606279253883110000 |
| 227 |
1627 |
13:52:31 |
BATE |
592205503431875000 |
| 182 |
1627 |
13:52:31 |
CHIX |
592205503431875000 |
| 161 |
1627 |
13:52:31 |
TRQX |
606279253883430000 |
| 182 |
1626.5 |
13:52:31 |
BATE |
606279253883430000 |
| 167 |
1625.5 |
13:52:57 |
CHIX |
592205503431895000 |
| 188 |
1625.5 |
13:52:57 |
XLON |
592205503431895000 |
| 46 |
1625 |
13:52:57 |
BATE |
606279253883450000 |
| 117 |
1625 |
13:52:57 |
BATE |
606279253883450000 |
| 123 |
1625 |
13:52:57 |
BATE |
606279253883450000 |
| 114 |
1625 |
13:54:07 |
BATE |
592205503431952000 |
| 95 |
1625 |
13:54:07 |
BATE |
592205503431952000 |
| 2 |
1630 |
14:01:01 |
CHIX |
592205503432291000 |
| 65 |
1630.5 |
14:01:05 |
CHIX |
592205503432295000 |
| 11 |
1630.5 |
14:01:05 |
XLON |
606279253883839000 |
| 109 |
1630.5 |
14:01:08 |
XLON |
592205503432298000 |
| 66 |
1630.5 |
14:01:08 |
XLON |
592205503432298000 |
| 334 |
1629.5 |
14:01:45 |
CHIX |
592205503432329000 |
| 161 |
1629.5 |
14:01:45 |
BATE |
606279253883871000 |
| 161 |
1629.5 |
14:01:45 |
AQXE |
606279253883871000 |
| 194 |
1629 |
14:03:47 |
CHIX |
592205503432434000 |
| 194 |
1629 |
14:03:47 |
XLON |
606279253883974000 |
| 177 |
1629 |
14:03:47 |
BATE |
606279253883974000 |
| 162 |
1628 |
14:08:00 |
CHIX |
592205503432619000 |
| 186 |
1627.5 |
14:11:53 |
CHIX |
592205503432796000 |
| 222 |
1627 |
14:12:09 |
TRQX |
606279253884337000 |
| 186 |
1626.5 |
14:12:15 |
CHIX |
606279253884342000 |
| 202 |
1626 |
14:13:02 |
BATE |
592205503432853000 |
| 187 |
1627 |
14:17:01 |
XLON |
592205503433038000 |
| 7 |
1625 |
14:19:08 |
CHIX |
606279253884657000 |
| 116 |
1625 |
14:19:08 |
CHIX |
606279253884657000 |
| 220 |
1625 |
14:19:08 |
CHIX |
606279253884657000 |
| 96 |
1626 |
14:26:01 |
XLON |
592205503433449000 |
| 65 |
1626 |
14:26:01 |
XLON |
592205503433449000 |
| 163 |
1626 |
14:26:01 |
BATE |
606279253884958000 |
| 199 |
1626 |
14:26:01 |
CHIX |
606279253884958000 |
| 3 |
1626 |
14:26:01 |
AQXE |
592205503433449000 |
| 158 |
1626 |
14:26:01 |
AQXE |
592205503433449000 |
| 163 |
1626 |
14:29:10 |
XLON |
592205503433593000 |
| 165 |
1625.5 |
14:29:10 |
CHIX |
592205503433593000 |
| 78 |
1625 |
14:30:17 |
XLON |
592205503433658000 |
| 83 |
1625 |
14:30:17 |
XLON |
592205503433658000 |
| 173 |
1625 |
14:30:17 |
CHIX |
606279253885160000 |
| 170 |
1624 |
14:31:58 |
CHIX |
592205503433769000 |
| 217 |
1624 |
14:35:04 |
CHIX |
592205503433986000 |
| 46 |
1623.5 |
14:35:06 |
CHIX |
592205503433990000 |
| 114 |
1623.5 |
14:35:06 |
CHIX |
592205503433990000 |
| 20 |
1623.5 |
14:35:06 |
CHIX |
592205503433990000 |
| 235 |
1623.5 |
14:35:47 |
CHIX |
592205503434035000 |
| 181 |
1623.5 |
14:35:59 |
CHIX |
592205503434047000 |
| 112 |
1623.5 |
14:37:38 |
AQXE |
606279253885637000 |
| 28 |
1624 |
14:39:27 |
CHIX |
592205503434256000 |
| 406 |
1624 |
14:39:27 |
CHIX |
592205503434256000 |
| 180 |
1624 |
14:39:27 |
CHIX |
606279253885740000 |
| 122 |
1624 |
14:40:06 |
CHIX |
592205503434290000 |
| 52 |
1624 |
14:40:07 |
CHIX |
592205503434291000 |
| 130 |
1625.5 |
14:46:37 |
XLON |
592205503434635000 |
| 62 |
1625.5 |
14:46:37 |
XLON |
592205503434635000 |
| 118 |
1625.5 |
14:46:37 |
XLON |
592205503434635000 |
| 279 |
1624.5 |
14:47:39 |
CHIX |
592205503434675000 |
| 216 |
1624.5 |
14:47:39 |
CHIX |
606279253886145000 |
| 161 |
1624.5 |
14:47:39 |
XLON |
606279253886145000 |
| 161 |
1624.5 |
14:47:39 |
TRQX |
606279253886145000 |
| 46 |
1624 |
14:48:40 |
CHIX |
592205503434725000 |
| 144 |
1624 |
14:48:40 |
CHIX |
592205503434725000 |
| 24 |
1624 |
14:53:06 |
XLON |
606279253886400000 |
| 152 |
1624 |
14:53:06 |
XLON |
606279253886400000 |
| 176 |
1624 |
14:53:06 |
CHIX |
592205503434939000 |
| 177 |
1623.5 |
14:55:16 |
XLON |
606279253886499000 |
| 161 |
1623.5 |
14:55:20 |
CHIX |
592205503435043000 |
| 177 |
1623.5 |
14:55:20 |
CHIX |
606279253886502000 |
| 166 |
1623.5 |
14:55:26 |
AQXE |
606279253886507000 |
| 165 |
1624 |
14:58:06 |
XLON |
606279253886643000 |
| 186 |
1624.5 |
14:59:00 |
BATE |
592205503435264000 |
| 166 |
1624 |
14:59:35 |
CHIX |
606279253886762000 |
| 186 |
1624.5 |
15:01:26 |
XLON |
592205503435459000 |
| 129 |
1625 |
15:02:36 |
XLON |
592205503435516000 |
| 120 |
1625 |
15:02:36 |
XLON |
592205503435516000 |
| 161 |
1625 |
15:03:34 |
XLON |
606279253887007000 |
| 28 |
1625 |
15:03:34 |
AQXE |
592205503435571000 |
| 204 |
1626.5 |
15:04:47 |
XLON |
606279253887081000 |
| 155 |
1626.5 |
15:04:47 |
XLON |
606279253887081000 |
| 167 |
1626.5 |
15:04:49 |
XLON |
592205503435651000 |
| 177 |
1626 |
15:05:40 |
XLON |
592205503435701000 |
| 177 |
1625 |
15:06:19 |
CHIX |
606279253887173000 |
| 185 |
1625 |
15:08:10 |
CHIX |
592205503435871000 |
| 209 |
1625 |
15:08:10 |
CHIX |
592205503435871000 |
| 161 |
1625 |
15:08:10 |
BATE |
606279253887293000 |
| 179 |
1625 |
15:11:07 |
CHIX |
606279253887457000 |
| 79 |
1625 |
15:11:09 |
XLON |
606279253887459000 |
| 100 |
1625 |
15:11:09 |
XLON |
606279253887459000 |
| 140 |
1627 |
15:12:27 |
XLON |
606279253887528000 |
| 29 |
1627 |
15:12:27 |
XLON |
606279253887528000 |
| 74 |
1626 |
15:13:49 |
BATE |
592205503436195000 |
| 105 |
1626 |
15:14:07 |
BATE |
592205503436209000 |
| 161 |
1626 |
15:14:07 |
BATE |
592205503436209000 |
| 427 |
1626 |
15:14:07 |
CHIX |
606279253887618000 |
| 331 |
1625.5 |
15:15:33 |
CHIX |
592205503436290000 |
| 178 |
1625.5 |
15:15:33 |
CHIX |
606279253887696000 |
| 152 |
1625 |
15:17:08 |
AQXE |
592205503436387000 |
| 161 |
1625 |
15:17:08 |
BATE |
606279253887789000 |
| 39 |
1625 |
15:17:08 |
AQXE |
592205503436387000 |
| 175 |
1624 |
15:20:48 |
CHIX |
592205503436576000 |
| 161 |
1624 |
15:20:48 |
BATE |
606279253887971000 |
| 168 |
1624 |
15:20:48 |
AQXE |
606279253887971000 |
| 161 |
1625 |
15:23:53 |
XLON |
606279253888121000 |
| 55 |
1625 |
15:23:53 |
XLON |
606279253888121000 |
| 5 |
1624.5 |
15:24:39 |
CHIX |
592205503436774000 |
| 84 |
1624.5 |
15:24:39 |
XLON |
606279253888162000 |
| 6 |
1625 |
15:25:45 |
XLON |
592205503436836000 |
| 40 |
1625 |
15:25:45 |
XLON |
592205503436836000 |
| 89 |
1625 |
15:25:45 |
XLON |
592205503436836000 |
| 35 |
1625 |
15:25:45 |
XLON |
592205503436836000 |
| 81 |
1625 |
15:25:45 |
BATE |
606279253888222000 |
| 54 |
1625 |
15:25:45 |
BATE |
606279253888222000 |
| 26 |
1625 |
15:25:45 |
BATE |
606279253888222000 |
| 322 |
1624.5 |
15:25:47 |
XLON |
592205503436839000 |
| 161 |
1624.5 |
15:25:47 |
CHIX |
592205503436839000 |
| 144 |
1624.5 |
15:25:47 |
TRQX |
606279253888225000 |
| 155 |
1624.5 |
15:25:47 |
BATE |
606279253888225000 |
| 6 |
1624.5 |
15:26:11 |
BATE |
606279253888245000 |
| 24 |
1624.5 |
15:26:11 |
TRQX |
606279253888245000 |
| 9 |
1624.5 |
15:26:11 |
CHIX |
606279253888245000 |
| 254 |
1626 |
15:29:33 |
XLON |
606279253888442000 |
| 201 |
1626 |
15:30:00 |
AQXE |
606279253888469000 |
| 216 |
1626 |
15:30:43 |
XLON |
592205503437144000 |
| 187 |
1626 |
15:30:43 |
CHIX |
606279253888519000 |
| 244 |
1626 |
15:32:09 |
XLON |
592205503437238000 |
| 183 |
1627.5 |
15:33:55 |
XLON |
592205503437348000 |
| 118 |
1629 |
15:35:04 |
XLON |
606279253888785000 |
| 77 |
1629 |
15:35:04 |
XLON |
606279253888785000 |
| 5 |
1629 |
15:35:04 |
XLON |
606279253888785000 |
| 35 |
1629 |
15:35:39 |
XLON |
606279253888824000 |
| 118 |
1629 |
15:35:39 |
XLON |
606279253888824000 |
| 40 |
1629 |
15:35:39 |
XLON |
606279253888824000 |
| 280 |
1630 |
15:37:29 |
XLON |
606279253888941000 |
| 65 |
1630 |
15:37:29 |
XLON |
606279253888941000 |
| 161 |
1629 |
15:37:47 |
BATE |
592205503437600000 |
| 657 |
1629 |
15:37:47 |
CHIX |
606279253888960000 |
| 226 |
1628 |
15:38:02 |
TRQX |
606279253888975000 |
| 97 |
1627 |
15:39:29 |
CHIX |
592205503437705000 |
| 162 |
1627 |
15:39:29 |
BATE |
606279253889061000 |
| 64 |
1627 |
15:40:45 |
CHIX |
592205503437788000 |
| 164 |
1629 |
15:45:52 |
XLON |
606279253889486000 |
| 83 |
1628.5 |
15:47:01 |
BATE |
592205503438223000 |
| 17 |
1628.5 |
15:47:01 |
BATE |
592205503438223000 |
| 222 |
1628.5 |
15:47:01 |
CHIX |
592205503438223000 |
| 23 |
1628.5 |
15:47:01 |
BATE |
592205503438223000 |
| 14 |
1628.5 |
15:47:01 |
BATE |
592205503438223000 |
| 12 |
1628.5 |
15:47:01 |
BATE |
592205503438223000 |
| 587 |
1628.5 |
15:47:01 |
XLON |
592205503438223000 |
| 28 |
1628.5 |
15:47:01 |
BATE |
592205503438223000 |
| 75 |
1627 |
15:50:38 |
CHIX |
592205503438475000 |
| 166 |
1627 |
15:50:38 |
BATE |
592205503438475000 |
| 166 |
1627 |
15:50:38 |
BATE |
606279253889808000 |
| 8 |
1627 |
15:50:38 |
CHIX |
592205503438475000 |
| 88 |
1627 |
15:50:38 |
CHIX |
592205503438475000 |
| 166 |
1627 |
15:50:46 |
AQXE |
606279253889817000 |
| 170 |
1626.5 |
15:51:03 |
CHIX |
592205503438506000 |
| 161 |
1626.5 |
15:51:03 |
BATE |
606279253889837000 |
| 341 |
1626 |
15:52:21 |
CHIX |
606279253889934000 |
| 166 |
1626.5 |
15:56:25 |
CHIX |
592205503438897000 |
| 193 |
1627 |
15:58:32 |
XLON |
606279253890365000 |
| 138 |
1627 |
15:59:43 |
XLON |
606279253890436000 |
| 53 |
1627 |
15:59:43 |
XLON |
606279253890436000 |
| 114 |
1627 |
16:00:03 |
AQXE |
606279253890458000 |
| 79 |
1627 |
16:00:03 |
AQXE |
606279253890458000 |
| 49 |
1626 |
16:00:24 |
CHIX |
606279253890483000 |
| 161 |
1626 |
16:00:24 |
XLON |
606279253890483000 |
| 209 |
1626 |
16:00:24 |
CHIX |
592205503439168000 |
| 167 |
1626 |
16:00:24 |
CHIX |
592205503439168000 |
| 114 |
1626 |
16:00:24 |
CHIX |
606279253890483000 |
| 193 |
1626 |
16:00:24 |
AQXE |
592205503439168000 |
| 189 |
1626.5 |
16:02:03 |
BATE |
592205503439270000 |
| 169 |
1626 |
16:02:03 |
BATE |
592205503439270000 |
| 169 |
1626 |
16:02:03 |
CHIX |
592205503439270000 |
| 286 |
1625.5 |
16:02:03 |
AQXE |
606279253890583000 |
| 18 |
1625 |
16:02:43 |
CHIX |
592205503439312000 |
| 185 |
1625 |
16:03:36 |
BATE |
592205503439367000 |
| 134 |
1625 |
16:03:36 |
CHIX |
592205503439367000 |
| 176 |
1625.5 |
16:05:07 |
CHIX |
606279253890782000 |
| 282 |
1625 |
16:05:27 |
CHIX |
592205503439502000 |
| 172 |
1625 |
16:05:27 |
BATE |
606279253890809000 |
| 185 |
1625 |
16:05:27 |
CHIX |
606279253890809000 |
| 22 |
1625 |
16:05:27 |
BATE |
606279253890809000 |
| 341 |
1625 |
16:06:05 |
CHIX |
606279253890852000 |
| 180 |
1627 |
16:09:43 |
XLON |
606279253891105000 |
| 185 |
1627 |
16:10:02 |
XLON |
606279253891127000 |
| 161 |
1626.5 |
16:11:03 |
CHIX |
592205503439900000 |
| 491 |
1626.5 |
16:11:03 |
XLON |
606279253891198000 |
| 180 |
1626.5 |
16:11:03 |
CHIX |
606279253891198000 |
| 264 |
1626.5 |
16:14:52 |
CHIX |
606279253891474000 |
| 163 |
1626 |
16:15:21 |
XLON |
606279253891520000 |
| 163 |
1626 |
16:15:21 |
BATE |
606279253891520000 |
| 75 |
1626 |
16:15:21 |
CHIX |
606279253891520000 |
| 90 |
1626 |
16:15:21 |
CHIX |
606279253891520000 |
| 163 |
1626 |
16:15:21 |
CHIX |
606279253891520000 |
| 186 |
1626 |
16:15:21 |
AQXE |
606279253891520000 |
| 334 |
1624.5 |
16:16:03 |
CHIX |
592205503440291000 |
| 179 |
1625 |
16:19:52 |
XLON |
592205503440594000 |
| 13 |
1625 |
16:20:29 |
BATE |
606279253891924000 |
| 19 |
1625 |
16:20:29 |
BATE |
606279253891924000 |
| 129 |
1625 |
16:20:29 |
BATE |
606279253891924000 |
| 56 |
1625 |
16:20:54 |
XLON |
592205503440672000 |
| 105 |
1625 |
16:20:54 |
XLON |
592205503440672000 |
| 204 |
1624.5 |
16:21:03 |
BATE |
592205503440682000 |
| 168 |
1624.5 |
16:21:03 |
CHIX |
592205503440682000 |
| 50 |
1624.5 |
16:21:03 |
CHIX |
592205503440682000 |
| 128 |
1627 |
16:22:26 |
XLON |
606279253892071000 |
| 97 |
1627 |
16:22:26 |
XLON |
606279253892071000 |
| 40 |
1626.5 |
16:23:24 |
XLON |
606279253892136000 |
| 321 |
1626.5 |
16:23:24 |
XLON |
606279253892136000 |
| 192 |
1627 |
16:24:05 |
AQXE |
592205503440908000 |
| 119 |
1627 |
16:24:05 |
XLON |
606279253892182000 |
| 42 |
1627 |
16:24:05 |
XLON |
606279253892182000 |
| 126 |
1627 |
16:24:38 |
XLON |
592205503440940000 |
| 40 |
1627 |
16:24:38 |
XLON |
592205503440940000 |
| 85 |
1627 |
16:25:12 |
XLON |
592205503440975000 |
| 81 |
1627 |
16:25:12 |
XLON |
592205503440975000 |
| 1 |
1627 |
16:25:33 |
XLON |
606279253892274000 |
| 173 |
1627 |
16:25:33 |
XLON |
606279253892274000 |
| 169 |
1626.5 |
16:25:38 |
CHIX |
606279253892278000 |
| 183 |
1626.5 |
16:26:01 |
XLON |
592205503441033000 |
| 170 |
1626.5 |
16:26:40 |
CHIX |
606279253892338000 |
| 174 |
1626.5 |
16:26:40 |
AQXE |
606279253892338000 |
| 10 |
1627 |
16:27:34 |
CHIX |
592205503441122000 |
| 181 |
1627 |
16:27:34 |
CHIX |
592205503441122000 |
| 199 |
1626.5 |
16:27:58 |
CHIX |
606279253892401000 |
| 322 |
1626 |
16:28:22 |
XLON |
592205503441157000 |
| 158 |
1626 |
16:28:30 |
TRQX |
606279253892425000 |
| 175 |
1626 |
16:28:30 |
CHIX |
606279253892425000 |
| 1 |
1626 |
16:28:30 |
AQXE |
592205503441164000 |
| 190 |
1626 |
16:28:30 |
AQXE |
592205503441164000 |
| 80 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 365 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 639 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 138 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 237 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 1826 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 90 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 524 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 1619 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 1458 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 18 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 1287 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 134 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 621 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 814 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 5466 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 1179 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 1180 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 1179 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 12 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 796 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 45 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
| 10739 |
1629 |
16:35:09 |
XLON |
606279253892495000 |
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.