10 February 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 10 February 2023 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: 220,000
Date of transaction: 10 February 2023
Average price paid per share: GBp 1,882.0312
Lowest price paid per share: GBp 1,882.0312
Highest price paid per share: GBp 1,882.0312
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: 10 February 2023
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 |
1,886.8945 |
122,253 |
1,860.5000 |
1,924.0000 |
| BATS Europe |
1,886.8473 |
18,614 |
1,860.5000 |
1,923.5000 |
| Chi-X Europe |
1,888.8575 |
49,838 |
1,858.5000 |
1,924.0000 |
| Turquoise |
1,886.3349 |
12,751 |
1,861.5000 |
1,923.5000 |
| Aquis Exchange |
1,887.7570 |
16,544 |
1,861.5000 |
1,925.5000 |
Individual transactions:
| Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Transaction reference number |
| 34 |
1922 |
08:50:46 |
XLON |
592096857886211000 |
| 97 |
1922 |
08:52:48 |
XLON |
606170608342997000 |
| 6 |
1922 |
08:53:33 |
XLON |
606170608342997000 |
| 17 |
1922 |
08:56:13 |
XLON |
606170608342997000 |
| 23 |
1922 |
08:56:41 |
XLON |
606170608342997000 |
| 10 |
1922 |
09:00:07 |
XLON |
606170608342997000 |
| 103 |
1924 |
09:00:49 |
CHIX |
606170608343052000 |
| 131 |
1921 |
09:03:07 |
CHIX |
592096857886274000 |
| 61 |
1921 |
09:08:18 |
CHIX |
592096857886274000 |
| 143 |
1921 |
09:08:18 |
TRQX |
606170608343058000 |
| 114 |
1921 |
09:13:28 |
XLON |
606170608343058000 |
| 29 |
1921 |
09:13:28 |
XLON |
606170608343058000 |
| 157 |
1920.5 |
09:13:28 |
XLON |
592096857886286000 |
| 154 |
1918.5 |
09:13:28 |
CHIX |
606170608343108000 |
| 54 |
1918.5 |
09:13:28 |
CHIX |
606170608343123000 |
| 27 |
1913.5 |
09:15:05 |
CHIX |
592096857886414000 |
| 201 |
1913.5 |
09:15:27 |
CHIX |
592096857886414000 |
| 25 |
1921 |
09:15:27 |
XLON |
592096857886645000 |
| 143 |
1921 |
09:17:19 |
AQXE |
606170608343416000 |
| 35 |
1923.5 |
09:38:06 |
AQXE |
592096857886698000 |
| 170 |
1923.5 |
09:42:41 |
XLON |
606170608343467000 |
| 17 |
1923.5 |
09:42:41 |
XLON |
606170608343467000 |
| 154 |
1922.5 |
09:46:29 |
CHIX |
592096857886740000 |
| 143 |
1923.5 |
09:46:29 |
XLON |
592096857886809000 |
| 395 |
1923.5 |
09:48:01 |
CHIX |
606170608343574000 |
| 112 |
1922 |
09:48:02 |
CHIX |
592096857886830000 |
| 32 |
1922 |
09:48:02 |
CHIX |
592096857886830000 |
| 21 |
1922 |
09:48:16 |
CHIX |
592096857886830000 |
| 122 |
1923.5 |
09:49:05 |
CHIX |
592096857887134000 |
| 214 |
1925.5 |
09:49:05 |
AQXE |
592096857887277000 |
| 39 |
1923.5 |
09:56:09 |
CHIX |
592096857887335000 |
| 166 |
1923.5 |
09:56:13 |
CHIX |
606170608344070000 |
| 28 |
1923.5 |
09:56:22 |
CHIX |
606170608344070000 |
| 152 |
1923.5 |
09:56:22 |
BATE |
592096857887335000 |
| 1 |
1923.5 |
09:58:04 |
CHIX |
606170608344070000 |
| 128 |
1923.5 |
10:10:02 |
CHIX |
606170608344070000 |
| 33 |
1923.5 |
10:10:16 |
CHIX |
606170608344070000 |
| 200 |
1923 |
10:11:58 |
XLON |
606170608344152000 |
| 199 |
1922 |
10:17:25 |
CHIX |
606170608344193000 |
| 137 |
1918.5 |
10:19:36 |
CHIX |
592096857887709000 |
| 17 |
1918.5 |
10:19:53 |
CHIX |
592096857887711000 |
| 145 |
1918 |
10:25:55 |
CHIX |
606170608344571000 |
| 204 |
1917.5 |
10:25:55 |
CHIX |
592096857887905000 |
| 145 |
1917 |
10:30:38 |
CHIX |
606170608344608000 |
| 88 |
1916 |
10:31:02 |
CHIX |
606170608344665000 |
| 58 |
1916 |
10:42:53 |
CHIX |
606170608344684000 |
| 198 |
1915.5 |
10:43:03 |
CHIX |
592096857888068000 |
| 215 |
1915 |
10:44:03 |
CHIX |
606170608344778000 |
| 22 |
1913 |
10:48:15 |
CHIX |
592096857888189000 |
| 151 |
1913 |
10:48:15 |
CHIX |
592096857888214000 |
| 37 |
1913 |
10:48:15 |
CHIX |
592096857888282000 |
| 5 |
1911 |
10:49:17 |
BATE |
606170608345115000 |
| 2 |
1911 |
10:49:17 |
BATE |
606170608345115000 |
| 43 |
1914.5 |
10:53:53 |
CHIX |
592096857888595000 |
| 6 |
1914.5 |
10:54:32 |
CHIX |
592096857888595000 |
| 54 |
1914.5 |
10:59:39 |
CHIX |
592096857888595000 |
| 101 |
1914.5 |
11:03:11 |
XLON |
606170608345265000 |
| 12 |
1914.5 |
11:06:03 |
BATE |
606170608345265000 |
| 169 |
1913.5 |
11:06:03 |
CHIX |
592096857888642000 |
| 57 |
1913 |
11:12:52 |
CHIX |
592096857888655000 |
| 343 |
1913 |
11:13:30 |
CHIX |
592096857888655000 |
| 197 |
1910.5 |
11:19:39 |
CHIX |
606170608345370000 |
| 146 |
1919 |
11:20:13 |
XLON |
606170608345957000 |
| 94 |
1920.5 |
11:25:00 |
AQXE |
592096857889448000 |
| 79 |
1920.5 |
11:25:00 |
AQXE |
592096857889448000 |
| 87 |
1921 |
11:25:00 |
XLON |
592096857889577000 |
| 57 |
1921 |
11:26:12 |
XLON |
592096857889577000 |
| 167 |
1919.5 |
11:38:24 |
XLON |
606170608346285000 |
| 176 |
1919.5 |
11:41:27 |
AQXE |
592096857889660000 |
| 167 |
1919.5 |
11:41:27 |
BATE |
592096857889660000 |
| 44 |
1918 |
11:41:27 |
BATE |
592096857889678000 |
| 100 |
1918 |
11:44:21 |
BATE |
592096857889716000 |
| 31 |
1918 |
11:46:56 |
XLON |
606170608346340000 |
| 1 |
1911.5 |
11:58:15 |
CHIX |
592096857890000000 |
| 125 |
1911.5 |
12:03:51 |
CHIX |
592096857890002000 |
| 27 |
1911.5 |
12:03:51 |
CHIX |
592096857890007000 |
| 1 |
1911.5 |
12:04:03 |
CHIX |
592096857890007000 |
| 173 |
1910 |
12:21:03 |
CHIX |
606170608346678000 |
| 168 |
1908 |
12:21:17 |
CHIX |
606170608347089000 |
| 165 |
1907.5 |
12:21:17 |
TRQX |
592096857890506000 |
| 179 |
1905.5 |
12:21:17 |
CHIX |
606170608347154000 |
| 170 |
1902 |
12:25:57 |
AQXE |
606170608347351000 |
| 149 |
1899 |
12:31:44 |
BATE |
606170608347432000 |
| 34 |
1899 |
12:38:35 |
BATE |
606170608347444000 |
| 136 |
1898 |
12:51:48 |
XLON |
592096857891065000 |
| 49 |
1898 |
12:51:48 |
XLON |
592096857891065000 |
| 158 |
1896 |
12:51:48 |
CHIX |
592096857891234000 |
| 41 |
1896 |
13:09:01 |
CHIX |
592096857891249000 |
| 153 |
1895.5 |
13:09:01 |
CHIX |
606170608348188000 |
| 186 |
1895 |
13:09:01 |
CHIX |
592096857891659000 |
| 190 |
1894 |
13:13:33 |
TRQX |
592096857891695000 |
| 74 |
1885.5 |
13:13:33 |
TRQX |
592096857891851000 |
| 143 |
1885.5 |
13:13:33 |
CHIX |
606170608348380000 |
| 83 |
1885.5 |
13:18:10 |
TRQX |
592096857891851000 |
| 115 |
1883.5 |
13:18:10 |
CHIX |
606170608348417000 |
| 133 |
1883.5 |
13:18:12 |
CHIX |
606170608348417000 |
| 204 |
1880 |
13:18:12 |
CHIX |
606170608348596000 |
| 206 |
1879.5 |
13:20:43 |
AQXE |
592096857892102000 |
| 264 |
1885.5 |
13:30:12 |
XLON |
592096857892293000 |
| 198 |
1881 |
13:30:12 |
CHIX |
592096857892439000 |
| 25 |
1876 |
13:34:46 |
CHIX |
592096857892545000 |
| 172 |
1876 |
13:34:46 |
CHIX |
592096857892545000 |
| 180 |
1873.5 |
13:34:46 |
CHIX |
592096857892800000 |
| 218 |
1872 |
13:37:07 |
CHIX |
592096857892827000 |
| 278 |
1870.5 |
13:37:07 |
CHIX |
592096857893070000 |
| 206 |
1869.5 |
13:46:04 |
CHIX |
606170608349562000 |
| 209 |
1868.5 |
13:46:18 |
CHIX |
606170608349727000 |
| 78 |
1868.5 |
13:46:19 |
BATE |
606170608349727000 |
| 83 |
1868.5 |
13:51:55 |
BATE |
606170608349727000 |
| 199 |
1867.5 |
13:53:03 |
CHIX |
606170608349767000 |
| 168 |
1867.5 |
13:53:03 |
XLON |
606170608350211000 |
| 81 |
1869 |
13:56:42 |
CHIX |
592096857893885000 |
| 291 |
1869 |
13:57:49 |
CHIX |
592096857893885000 |
| 143 |
1869 |
14:07:02 |
BATE |
606170608350313000 |
| 199 |
1868 |
14:10:05 |
CHIX |
606170608350403000 |
| 198 |
1863 |
14:13:01 |
TRQX |
592096857894078000 |
| 154 |
1861.5 |
14:15:37 |
CHIX |
592096857894465000 |
| 143 |
1862.5 |
14:15:37 |
TRQX |
592096857894665000 |
| 164 |
1862.5 |
14:23:02 |
XLON |
606170608351056000 |
| 248 |
1860 |
14:24:22 |
CHIX |
606170608351061000 |
| 170 |
1874.5 |
14:24:22 |
AQXE |
592096857895243000 |
| 171 |
1873 |
14:24:23 |
TRQX |
592096857895252000 |
| 143 |
1873 |
14:24:23 |
CHIX |
592096857895252000 |
| 180 |
1873 |
14:31:02 |
BATE |
606170608351612000 |
| 257 |
1875 |
14:31:02 |
AQXE |
606170608351763000 |
| 206 |
1872 |
14:32:55 |
CHIX |
592096857895613000 |
| 203 |
1869.5 |
14:32:55 |
XLON |
606170608352192000 |
| 143 |
1873 |
14:34:52 |
XLON |
592096857896278000 |
| 263 |
1873 |
14:37:42 |
CHIX |
606170608352589000 |
| 163 |
1873 |
14:37:42 |
AQXE |
592096857896278000 |
| 42 |
1880.5 |
14:37:42 |
AQXE |
592096857896866000 |
| 18 |
1880.5 |
14:37:42 |
XLON |
606170608353153000 |
| 125 |
1880.5 |
14:40:14 |
XLON |
606170608353153000 |
| 30 |
1881.5 |
14:40:14 |
XLON |
592096857897016000 |
| 7 |
1881.5 |
14:40:31 |
CHIX |
606170608353298000 |
| 136 |
1881.5 |
14:46:41 |
CHIX |
606170608353298000 |
| 115 |
1885 |
14:47:09 |
XLON |
606170608353429000 |
| 65 |
1885 |
14:47:09 |
XLON |
606170608353429000 |
| 358 |
1884 |
14:47:09 |
XLON |
592096857897155000 |
| 143 |
1884 |
14:47:09 |
CHIX |
606170608353431000 |
| 221 |
1883 |
14:47:09 |
AQXE |
592096857897236000 |
| 128 |
1879.5 |
14:47:09 |
TRQX |
592096857897535000 |
| 36 |
1879.5 |
14:47:09 |
TRQX |
592096857897535000 |
| 209 |
1879 |
14:52:27 |
CHIX |
592096857897698000 |
| 96 |
1879 |
14:52:27 |
AQXE |
606170608353948000 |
| 59 |
1879 |
14:52:27 |
AQXE |
606170608353948000 |
| 179 |
1877.5 |
14:54:33 |
CHIX |
606170608354024000 |
| 46 |
1877.5 |
14:54:33 |
CHIX |
606170608354024000 |
| 165 |
1877.5 |
14:54:33 |
CHIX |
606170608354303000 |
| 165 |
1877 |
14:54:57 |
CHIX |
592096857898080000 |
| 26 |
1876.5 |
14:59:42 |
CHIX |
592096857898081000 |
| 213 |
1879.5 |
14:59:42 |
BATE |
592096857898269000 |
| 203 |
1879 |
14:59:50 |
XLON |
606170608354533000 |
| 152 |
1879 |
14:59:50 |
XLON |
606170608354534000 |
| 6 |
1879.5 |
14:59:50 |
CHIX |
592096857898448000 |
| 197 |
1879.5 |
14:59:52 |
CHIX |
592096857898486000 |
| 163 |
1883 |
14:59:52 |
XLON |
592096857898816000 |
| 145 |
1882.5 |
15:03:01 |
BATE |
592096857898911000 |
| 3 |
1884 |
15:03:02 |
AQXE |
592096857899002000 |
| 125 |
1886 |
15:03:02 |
XLON |
592096857899098000 |
| 159 |
1886 |
15:09:22 |
XLON |
592096857899098000 |
| 236 |
1889.5 |
15:09:22 |
AQXE |
592096857899392000 |
| 143 |
1888.5 |
15:09:37 |
XLON |
592096857899447000 |
| 294 |
1888.5 |
15:09:37 |
BATE |
606170608355623000 |
| 86 |
1887 |
15:09:37 |
XLON |
592096857899448000 |
| 143 |
1887 |
15:14:08 |
AQXE |
606170608355624000 |
| 7 |
1887 |
15:15:53 |
CHIX |
592096857899727000 |
| 156 |
1887 |
15:15:53 |
CHIX |
592096857899727000 |
| 205 |
1885.5 |
15:15:53 |
AQXE |
606170608355973000 |
| 156 |
1885 |
15:15:53 |
TRQX |
592096857899812000 |
| 200 |
1885 |
15:15:53 |
CHIX |
606170608356071000 |
| 16 |
1886.5 |
15:15:53 |
BATE |
592096857900076000 |
| 9 |
1886.5 |
15:15:53 |
BATE |
592096857900076000 |
| 118 |
1886.5 |
15:15:53 |
BATE |
592096857900076000 |
| 174 |
1886.5 |
15:15:53 |
XLON |
606170608356228000 |
| 44 |
1884.5 |
15:15:54 |
TRQX |
606170608356355000 |
| 155 |
1884.5 |
15:15:54 |
TRQX |
606170608356355000 |
| 200 |
1883 |
15:17:45 |
TRQX |
592096857900219000 |
| 280 |
1887 |
15:17:45 |
CHIX |
606170608356682000 |
| 8 |
1886.5 |
15:17:45 |
TRQX |
592096857900578000 |
| 110 |
1886.5 |
15:23:14 |
TRQX |
592096857900578000 |
| 14 |
1886.5 |
15:25:40 |
TRQX |
592096857900578000 |
| 5 |
1886.5 |
15:25:40 |
TRQX |
592096857900578000 |
| 5 |
1886.5 |
15:25:40 |
TRQX |
592096857900578000 |
| 5 |
1886.5 |
15:28:47 |
TRQX |
592096857900578000 |
| 21 |
1886.5 |
15:28:47 |
TRQX |
592096857900578000 |
| 25 |
1888 |
15:31:47 |
BATE |
592096857900845000 |
| 16 |
1888 |
15:32:05 |
BATE |
592096857900845000 |
| 110 |
1888 |
15:38:07 |
BATE |
592096857900845000 |
| 143 |
1888.5 |
15:42:16 |
CHIX |
592096857900944000 |
| 85 |
1888.5 |
15:46:06 |
BATE |
606170608357060000 |
| 94 |
1888.5 |
15:46:06 |
BATE |
606170608357060000 |
| 150 |
1887.5 |
15:46:06 |
XLON |
606170608357077000 |
| 41 |
1887 |
15:46:06 |
AQXE |
606170608357302000 |
| 51 |
1887 |
15:48:42 |
AQXE |
606170608357302000 |
| 106 |
1887 |
15:48:42 |
TRQX |
606170608357308000 |
| 40 |
1887 |
15:50:11 |
TRQX |
606170608357308000 |
| 54 |
1887 |
15:52:04 |
AQXE |
606170608357308000 |
| 48 |
1886.5 |
15:52:04 |
BATE |
592096857901211000 |
| 176 |
1886.5 |
15:52:04 |
BATE |
592096857901211000 |
| 153 |
1885.5 |
15:57:15 |
XLON |
606170608357500000 |
| 41 |
1885 |
15:57:15 |
XLON |
606170608357502000 |
| 159 |
1885 |
15:57:15 |
XLON |
606170608357502000 |
| 67 |
1888.5 |
08:00:13 |
AQXE |
592096857901714000 |
| 87 |
1888.5 |
15:57:15 |
AQXE |
592096857901714000 |
| 136 |
1888 |
15:57:15 |
XLON |
606170608357809000 |
| 18 |
1888 |
15:57:15 |
XLON |
606170608357809000 |
| 154 |
1888 |
16:00:45 |
CHIX |
606170608357809000 |
| 150 |
1889.5 |
16:00:45 |
XLON |
606170608358004000 |
| 1 |
1890.5 |
16:00:46 |
XLON |
592096857902004000 |
| 20 |
1890.5 |
16:00:46 |
XLON |
592096857902004000 |
| 29 |
1890.5 |
16:06:53 |
TRQX |
592096857902004000 |
| 16 |
1890.5 |
08:00:13 |
TRQX |
592096857902004000 |
| 30 |
1890.5 |
16:06:53 |
BATE |
592096857902004000 |
| 5 |
1890.5 |
16:08:10 |
CHIX |
606170608358078000 |
| 16 |
1890.5 |
08:00:13 |
CHIX |
606170608358078000 |
| 36 |
1890.5 |
08:00:13 |
CHIX |
606170608358078000 |
| 10 |
1890.5 |
08:00:13 |
AQXE |
606170608358078000 |
| 80 |
1890 |
16:08:10 |
CHIX |
606170608358079000 |
| 72 |
1890 |
16:09:03 |
CHIX |
606170608358079000 |
| 143 |
1893 |
16:09:03 |
BATE |
592096857902102000 |
| 143 |
1893 |
16:09:03 |
XLON |
606170608358171000 |
| 254 |
1893 |
16:09:57 |
CHIX |
606170608358171000 |
| 157 |
1894.5 |
16:09:57 |
TRQX |
606170608358401000 |
| 218 |
1895.5 |
16:14:15 |
CHIX |
592096857902443000 |
| 144 |
1895.5 |
16:14:15 |
BATE |
606170608358498000 |
| 143 |
1895.5 |
08:00:13 |
BATE |
606170608358498000 |
| 151 |
1894.5 |
08:02:13 |
XLON |
606170608358632000 |
| 143 |
1894.5 |
08:02:25 |
TRQX |
592096857902582000 |
| 198 |
1892 |
08:02:25 |
TRQX |
606170608358763000 |
| 209 |
1890 |
08:02:25 |
CHIX |
606170608358778000 |
| 281 |
1888.5 |
08:02:25 |
CHIX |
606170608359048000 |
| 229 |
1890.5 |
08:02:25 |
AQXE |
606170608359252000 |
| 143 |
1890.5 |
08:02:48 |
BATE |
592096857903404000 |
| 368 |
1890.5 |
08:03:38 |
CHIX |
606170608359425000 |
| 60 |
1890.5 |
08:04:04 |
XLON |
606170608359425000 |
| 83 |
1890.5 |
08:05:39 |
XLON |
606170608359425000 |
| 161 |
1889 |
08:05:39 |
TRQX |
606170608359557000 |
| 39 |
1889 |
16:14:16 |
TRQX |
606170608359557000 |
| 207 |
1888 |
16:15:24 |
CHIX |
606170608359628000 |
| 115 |
1886.5 |
16:19:06 |
TRQX |
606170608359738000 |
| 1 |
1886.5 |
16:19:06 |
TRQX |
606170608359738000 |
| 89 |
1886.5 |
16:19:43 |
TRQX |
606170608359738000 |
| 70 |
1886 |
16:20:01 |
CHIX |
592096857903962000 |
| 11 |
1886 |
16:20:05 |
AQXE |
606170608359963000 |
| 129 |
1886 |
16:20:21 |
CHIX |
592096857903962000 |
| 53 |
1886 |
16:21:42 |
CHIX |
592096857903962000 |
| 143 |
1886 |
08:12:40 |
XLON |
606170608359963000 |
| 132 |
1886 |
08:12:40 |
AQXE |
606170608359963000 |
| 199 |
1885 |
08:14:45 |
CHIX |
606170608360119000 |
| 67 |
1884.5 |
08:14:45 |
BATE |
606170608360119000 |
| 50 |
1884.5 |
08:14:45 |
XLON |
606170608360119000 |
| 47 |
1884.5 |
08:16:03 |
XLON |
606170608360119000 |
| 12 |
1888 |
08:18:16 |
XLON |
592096857904421000 |
| 143 |
1888 |
16:21:42 |
AQXE |
606170608360402000 |
| 118 |
1887.5 |
08:18:16 |
AQXE |
606170608360468000 |
| 25 |
1887.5 |
08:19:01 |
AQXE |
606170608360468000 |
| 196 |
1887 |
08:19:01 |
CHIX |
592096857904532000 |
| 155 |
1887 |
08:19:01 |
CHIX |
606170608360508000 |
| 197 |
1887 |
08:27:08 |
CHIX |
592096857904532000 |
| 159 |
1885.5 |
08:30:49 |
CHIX |
606170608360553000 |
| 41 |
1885.5 |
08:32:35 |
CHIX |
606170608360553000 |
| 60 |
1884.5 |
16:21:42 |
CHIX |
592096857904831000 |
| 143 |
1884.5 |
08:32:35 |
CHIX |
592096857904831000 |
| 164 |
1884 |
08:32:35 |
BATE |
592096857904831000 |
| 147 |
1884 |
08:32:35 |
AQXE |
606170608360867000 |
| 5 |
1885 |
08:32:35 |
XLON |
606170608361098000 |
| 159 |
1885 |
08:32:35 |
XLON |
606170608361098000 |
| 164 |
1884 |
08:32:35 |
BATE |
606170608361135000 |
| 181 |
1883.5 |
08:34:51 |
AQXE |
592096857905200000 |
| 151 |
1883.5 |
08:36:03 |
BATE |
592096857905208000 |
| 23 |
1883.5 |
08:43:41 |
AQXE |
592096857905230000 |
| 96 |
1883 |
08:43:48 |
CHIX |
592096857905341000 |
| 41 |
1883 |
08:49:17 |
TRQX |
592096857905341000 |
| 119 |
1883 |
08:50:45 |
TRQX |
592096857905341000 |
| 62 |
1883 |
16:21:42 |
CHIX |
592096857905341000 |
| 376 |
1886.5 |
16:24:10 |
CHIX |
592096857905525000 |
| 39 |
1886.5 |
16:24:10 |
CHIX |
592096857905525000 |
| 206 |
1885.5 |
16:25:04 |
BATE |
592096857905579000 |
| 198 |
1885 |
16:26:43 |
AQXE |
592096857905680000 |
| 151 |
1884 |
16:29:45 |
TRQX |
592096857905785000 |
| 79 |
1884 |
16:29:52 |
TRQX |
592096857905794000 |
| 14899 |
1886 |
16:35:13 |
XLON |
592096857905818000 |
| 233 |
1886 |
16:35:13 |
XLON |
592096857905818000 |
| 1429 |
1886 |
16:35:13 |
XLON |
592096857905818000 |
| 22 |
1922 |
08:00:13 |
XLON |
592096857886211000 |
| 36 |
1922 |
08:00:13 |
XLON |
592096857886211000 |
| 33 |
1922 |
08:00:13 |
XLON |
592096857886211000 |
| 141 |
1922 |
08:00:13 |
XLON |
606170608342997000 |
| 30 |
1922 |
08:00:13 |
XLON |
606170608342997000 |
| 36 |
1922 |
08:00:13 |
XLON |
606170608342997000 |
| 67 |
1924 |
08:02:01 |
XLON |
592096857886260000 |
| 91 |
1924 |
08:02:01 |
XLON |
592096857886260000 |
| 305 |
1921 |
08:02:25 |
CHIX |
592096857886274000 |
| 143 |
1921 |
08:02:25 |
XLON |
592096857886274000 |
| 143 |
1921 |
08:02:25 |
BATE |
606170608343058000 |
| 143 |
1921 |
08:02:25 |
XLON |
606170608343058000 |
| 197 |
1920.5 |
08:02:48 |
CHIX |
606170608343069000 |
| 197 |
1918.5 |
08:04:04 |
CHIX |
592096857886342000 |
| 212 |
1916.5 |
08:04:56 |
XLON |
592096857886380000 |
| 87 |
1918.5 |
08:10:56 |
XLON |
592096857886597000 |
| 30 |
1918.5 |
08:10:56 |
CHIX |
606170608343370000 |
| 172 |
1922 |
08:12:42 |
XLON |
592096857886646000 |
| 90 |
1922 |
08:12:42 |
XLON |
592096857886646000 |
| 104 |
1923 |
08:14:20 |
XLON |
606170608343457000 |
| 296 |
1922 |
08:16:03 |
XLON |
592096857886740000 |
| 37 |
1922 |
08:16:03 |
CHIX |
592096857886740000 |
| 106 |
1922 |
08:16:03 |
CHIX |
592096857886740000 |
| 111 |
1922 |
08:16:03 |
BATE |
606170608343507000 |
| 32 |
1922 |
08:16:03 |
BATE |
606170608343507000 |
| 296 |
1922 |
08:16:03 |
XLON |
606170608343508000 |
| 162 |
1923.5 |
08:18:16 |
XLON |
592096857886809000 |
| 233 |
1923.5 |
08:18:16 |
AQXE |
606170608343574000 |
| 259 |
1924 |
08:22:02 |
CHIX |
592096857886930000 |
| 162 |
1923.5 |
08:23:31 |
XLON |
606170608343752000 |
| 134 |
1923.5 |
08:32:35 |
BATE |
592096857887335000 |
| 75 |
1923.5 |
08:32:35 |
BATE |
592096857887335000 |
| 158 |
1923.5 |
08:32:35 |
XLON |
592096857887335000 |
| 158 |
1923.5 |
08:32:35 |
CHIX |
592096857887335000 |
| 36 |
1923.5 |
08:32:35 |
BATE |
592096857887335000 |
| 7 |
1923.5 |
08:32:35 |
BATE |
592096857887335000 |
| 156 |
1923.5 |
08:32:35 |
TRQX |
606170608344070000 |
| 2 |
1923.5 |
08:32:35 |
TRQX |
606170608344070000 |
| 158 |
1923.5 |
08:32:35 |
AQXE |
592096857887335000 |
| 51 |
1923 |
08:34:51 |
TRQX |
592096857887424000 |
| 12 |
1923 |
08:34:51 |
TRQX |
592096857887424000 |
| 9 |
1923 |
08:34:51 |
TRQX |
592096857887424000 |
| 12 |
1923 |
08:34:51 |
TRQX |
592096857887424000 |
| 6 |
1923 |
08:34:51 |
TRQX |
592096857887424000 |
| 62 |
1923 |
08:34:51 |
TRQX |
592096857887424000 |
| 21 |
1922.5 |
08:36:03 |
CHIX |
592096857887466000 |
| 128 |
1922.5 |
08:36:03 |
CHIX |
592096857887466000 |
| 33 |
1920.5 |
08:36:17 |
CHIX |
606170608344202000 |
| 124 |
1920.5 |
08:36:18 |
CHIX |
606170608344202000 |
| 143 |
1919 |
08:42:06 |
CHIX |
592096857887658000 |
| 52 |
1919 |
08:42:06 |
BATE |
606170608344373000 |
| 102 |
1919 |
08:42:06 |
BATE |
606170608344373000 |
| 143 |
1919 |
08:42:06 |
AQXE |
606170608344373000 |
| 155 |
1918 |
08:44:31 |
CHIX |
606170608344441000 |
| 130 |
1917.5 |
08:50:45 |
CHIX |
592096857887905000 |
| 23 |
1917.5 |
08:50:45 |
CHIX |
592096857887905000 |
| 102 |
1916.5 |
08:51:14 |
CHIX |
592096857887918000 |
| 52 |
1916.5 |
08:52:48 |
CHIX |
592096857887964000 |
| 260 |
1916 |
08:53:33 |
CHIX |
592096857887984000 |
| 268 |
1914.5 |
09:00:06 |
CHIX |
606170608344877000 |
| 161 |
1914.5 |
09:00:06 |
BATE |
606170608344877000 |
| 290 |
1912.5 |
09:03:08 |
CHIX |
592096857888282000 |
| 153 |
1912 |
09:06:17 |
CHIX |
606170608345056000 |
| 267 |
1913.5 |
09:15:05 |
CHIX |
606170608345310000 |
| 144 |
1912.5 |
09:15:27 |
CHIX |
606170608345322000 |
| 68 |
1912.5 |
09:15:27 |
CHIX |
606170608345322000 |
| 223 |
1912.5 |
09:15:27 |
CHIX |
606170608345322000 |
| 147 |
1912 |
09:15:50 |
TRQX |
606170608345332000 |
| 16 |
1912 |
09:15:50 |
TRQX |
606170608345332000 |
| 140 |
1919 |
09:31:36 |
XLON |
606170608345767000 |
| 61 |
1919 |
09:31:36 |
XLON |
606170608345767000 |
| 108 |
1920.5 |
09:37:22 |
XLON |
592096857889296000 |
| 73 |
1920.5 |
09:37:22 |
XLON |
592096857889296000 |
| 140 |
1920.5 |
09:37:22 |
XLON |
592096857889296000 |
| 5 |
1920.5 |
09:37:22 |
XLON |
592096857889296000 |
| 145 |
1920.5 |
09:37:34 |
XLON |
592096857889302000 |
| 143 |
1919 |
09:38:06 |
XLON |
592096857889317000 |
| 8 |
1920.5 |
09:43:21 |
XLON |
592096857889469000 |
| 141 |
1920.5 |
09:43:21 |
XLON |
592096857889469000 |
| 6 |
1920.5 |
09:43:21 |
TRQX |
606170608346103000 |
| 162 |
1920 |
09:48:01 |
CHIX |
606170608346285000 |
| 172 |
1919.5 |
09:48:01 |
TRQX |
592096857889659000 |
| 88 |
1919 |
09:48:02 |
CHIX |
606170608346287000 |
| 258 |
1919 |
09:48:04 |
CHIX |
606170608346290000 |
| 116 |
1919 |
09:48:04 |
CHIX |
606170608346290000 |
| 172 |
1919 |
09:48:06 |
XLON |
606170608346294000 |
| 49 |
1916 |
09:50:39 |
CHIX |
592096857889780000 |
| 197 |
1916 |
09:50:39 |
CHIX |
592096857889780000 |
| 251 |
1912 |
09:55:43 |
BATE |
592096857889984000 |
| 161 |
1908.5 |
10:05:57 |
BATE |
606170608346959000 |
| 163 |
1907.5 |
10:10:16 |
BATE |
592096857890506000 |
| 72 |
1907.5 |
10:10:16 |
CHIX |
606170608347099000 |
| 205 |
1907.5 |
10:10:16 |
CHIX |
606170608347099000 |
| 154 |
1907.5 |
10:10:16 |
AQXE |
592096857890506000 |
| 8 |
1907.5 |
10:10:16 |
BATE |
606170608347099000 |
| 119 |
1905 |
10:14:31 |
BATE |
592096857890660000 |
| 143 |
1905 |
10:14:31 |
CHIX |
606170608347242000 |
| 23 |
1905 |
10:14:31 |
BATE |
592096857890660000 |
| 20 |
1905 |
10:14:31 |
BATE |
592096857890660000 |
| 286 |
1902 |
10:17:25 |
CHIX |
592096857890774000 |
| 292 |
1898 |
10:25:55 |
CHIX |
606170608347628000 |
| 165 |
1897.5 |
10:26:27 |
CHIX |
592096857891088000 |
| 165 |
1897 |
10:29:29 |
CHIX |
606170608347751000 |
| 143 |
1897 |
10:29:29 |
BATE |
592096857891192000 |
| 143 |
1895.5 |
10:42:53 |
CHIX |
606170608348188000 |
| 143 |
1895 |
10:43:03 |
BATE |
592096857891659000 |
| 33 |
1895 |
10:43:03 |
BATE |
606170608348198000 |
| 154 |
1895 |
10:43:03 |
CHIX |
606170608348198000 |
| 110 |
1895 |
10:43:03 |
BATE |
606170608348198000 |
| 147 |
1894 |
10:44:03 |
CHIX |
592096857891695000 |
| 143 |
1894 |
10:44:03 |
BATE |
606170608348232000 |
| 362 |
1885.5 |
10:48:15 |
CHIX |
592096857891851000 |
| 143 |
1885.5 |
10:48:15 |
XLON |
606170608348380000 |
| 120 |
1884 |
10:48:16 |
XLON |
606170608348381000 |
| 111 |
1884 |
10:48:16 |
XLON |
606170608348381000 |
| 180 |
1884 |
10:49:17 |
BATE |
592096857891889000 |
| 153 |
1880.5 |
10:50:28 |
XLON |
606170608348467000 |
| 25 |
1879.5 |
10:54:32 |
CHIX |
592096857892102000 |
| 84 |
1879.5 |
10:54:32 |
CHIX |
592096857892102000 |
| 34 |
1879.5 |
10:54:32 |
CHIX |
592096857892102000 |
| 171 |
1879.5 |
10:54:32 |
BATE |
606170608348618000 |
| 143 |
1883.5 |
10:56:37 |
CHIX |
592096857892179000 |
| 168 |
1883.5 |
10:56:37 |
TRQX |
606170608348692000 |
| 164 |
1884.5 |
11:01:35 |
CHIX |
592096857892374000 |
| 143 |
1884.5 |
11:01:35 |
BATE |
606170608348875000 |
| 32 |
1878.5 |
11:05:07 |
XLON |
606170608349008000 |
| 143 |
1878.5 |
11:05:07 |
CHIX |
592096857892512000 |
| 130 |
1878.5 |
11:05:07 |
XLON |
606170608349008000 |
| 154 |
1876.5 |
11:06:03 |
CHIX |
606170608349039000 |
| 149 |
1875 |
11:10:02 |
BATE |
592096857892694000 |
| 162 |
1873 |
11:13:03 |
AQXE |
606170608349289000 |
| 151 |
1872 |
11:13:30 |
CHIX |
592096857892827000 |
| 143 |
1872 |
11:13:30 |
BATE |
606170608349309000 |
| 169 |
1869.5 |
11:16:21 |
CHIX |
592096857892945000 |
| 157 |
1870.5 |
11:19:39 |
BATE |
606170608349543000 |
| 310 |
1870 |
11:19:39 |
CHIX |
606170608349543000 |
| 176 |
1869.5 |
11:20:13 |
CHIX |
592096857893090000 |
| 141 |
1869.5 |
11:20:13 |
TRQX |
592096857893090000 |
| 20 |
1869.5 |
11:20:13 |
TRQX |
592096857893090000 |
| 225 |
1868.5 |
11:25:00 |
CHIX |
606170608349727000 |
| 168 |
1868.5 |
11:25:00 |
BATE |
606170608349727000 |
| 161 |
1868.5 |
11:25:00 |
CHIX |
606170608349727000 |
| 165 |
1867.5 |
11:26:12 |
TRQX |
606170608349767000 |
| 152 |
1866 |
11:36:24 |
BATE |
592096857893708000 |
| 153 |
1866 |
11:36:24 |
CHIX |
606170608350146000 |
| 189 |
1866 |
11:36:24 |
CHIX |
606170608350146000 |
| 164 |
1866.5 |
11:36:26 |
XLON |
592096857893709000 |
| 143 |
1868.5 |
11:44:21 |
TRQX |
592096857893980000 |
| 458 |
1868.5 |
11:44:21 |
CHIX |
606170608350403000 |
| 149 |
1868.5 |
11:44:21 |
AQXE |
606170608350403000 |
| 149 |
1868 |
11:44:21 |
BATE |
606170608350403000 |
| 155 |
1863 |
11:46:56 |
CHIX |
606170608350497000 |
| 157 |
1860.5 |
11:55:29 |
CHIX |
592096857894367000 |
| 144 |
1861.5 |
11:58:15 |
CHIX |
592096857894465000 |
| 166 |
1863 |
12:03:07 |
CHIX |
592096857894640000 |
| 143 |
1862.5 |
12:03:51 |
BATE |
592096857894665000 |
| 286 |
1862.5 |
12:03:51 |
CHIX |
606170608351056000 |
| 177 |
1862.5 |
12:03:51 |
AQXE |
592096857894665000 |
| 155 |
1858.5 |
12:05:08 |
CHIX |
592096857894711000 |
| 144 |
1861 |
12:14:47 |
XLON |
592096857895035000 |
| 143 |
1871.5 |
12:20:15 |
XLON |
606170608351580000 |
| 22 |
1871.5 |
12:20:15 |
AQXE |
592096857895218000 |
| 3 |
1873.5 |
12:23:11 |
AQXE |
592096857895311000 |
| 143 |
1873.5 |
12:23:11 |
XLON |
606170608351667000 |
| 3 |
1876.5 |
12:25:31 |
CHIX |
592096857895395000 |
| 62 |
1876.5 |
12:25:31 |
CHIX |
592096857895395000 |
| 5 |
1876.5 |
12:25:31 |
XLON |
606170608351748000 |
| 4 |
1876.5 |
12:25:31 |
TRQX |
606170608351748000 |
| 14 |
1876.5 |
12:25:31 |
TRQX |
606170608351748000 |
| 8 |
1876.5 |
12:25:31 |
AQXE |
592096857895395000 |
| 28 |
1876.5 |
12:25:31 |
BATE |
606170608351748000 |
| 31 |
1876.5 |
12:25:31 |
BATE |
606170608351748000 |
| 143 |
1875.5 |
12:25:57 |
BATE |
592096857895411000 |
| 143 |
1875.5 |
12:25:57 |
AQXE |
606170608351763000 |
| 510 |
1875.5 |
12:25:57 |
XLON |
606170608351763000 |
| 152 |
1871.5 |
12:33:17 |
XLON |
606170608352009000 |
| 9 |
1871.5 |
12:33:17 |
XLON |
606170608352009000 |
| 308 |
1871 |
12:33:22 |
CHIX |
592096857895673000 |
| 143 |
1870 |
12:38:35 |
CHIX |
592096857895862000 |
| 167 |
1870 |
12:38:35 |
BATE |
606170608352192000 |
| 51 |
1873 |
12:51:48 |
AQXE |
592096857896278000 |
| 117 |
1873 |
12:51:48 |
AQXE |
592096857896278000 |
| 168 |
1872.5 |
12:51:48 |
CHIX |
592096857896278000 |
| 192 |
1872.5 |
12:51:48 |
XLON |
606170608352589000 |
| 29 |
1874 |
12:54:32 |
BATE |
592096857896375000 |
| 56 |
1874 |
12:54:32 |
CHIX |
606170608352682000 |
| 155 |
1874 |
12:54:32 |
CHIX |
606170608352682000 |
| 115 |
1874 |
12:54:32 |
BATE |
592096857896375000 |
| 143 |
1874 |
12:54:32 |
TRQX |
592096857896375000 |
| 143 |
1881.5 |
13:05:09 |
BATE |
592096857896747000 |
| 220 |
1881.5 |
13:05:09 |
XLON |
606170608353039000 |
| 102 |
1881.5 |
13:05:09 |
XLON |
606170608353039000 |
| 286 |
1881.5 |
13:05:09 |
CHIX |
606170608353039000 |
| 143 |
1884 |
13:18:12 |
XLON |
592096857897155000 |
| 160 |
1884 |
13:18:12 |
TRQX |
592096857897155000 |
| 143 |
1884 |
13:18:12 |
BATE |
606170608353431000 |
| 338 |
1883.5 |
13:20:43 |
CHIX |
592096857897236000 |
| 171 |
1883.5 |
13:20:43 |
AQXE |
606170608353509000 |
| 39 |
1879.5 |
13:30:12 |
BATE |
592096857897535000 |
| 125 |
1879.5 |
13:30:12 |
BATE |
592096857897535000 |
| 164 |
1879.5 |
13:30:12 |
CHIX |
592096857897535000 |
| 164 |
1879.5 |
13:30:12 |
AQXE |
606170608353794000 |
| 175 |
1879 |
13:34:46 |
CHIX |
592096857897698000 |
| 21 |
1879 |
13:34:46 |
CHIX |
592096857897698000 |
| 49 |
1879 |
13:34:46 |
BATE |
606170608353948000 |
| 151 |
1879 |
13:34:46 |
TRQX |
606170608353948000 |
| 94 |
1879 |
13:34:46 |
BATE |
606170608353948000 |
| 151 |
1879 |
13:34:46 |
AQXE |
606170608353948000 |
| 149 |
1878.5 |
13:34:46 |
TRQX |
606170608353948000 |
| 2 |
1878.5 |
13:34:47 |
CHIX |
592096857897698000 |
| 156 |
1877 |
13:39:10 |
XLON |
592096857897858000 |
| 153 |
1877 |
13:39:10 |
CHIX |
592096857897858000 |
| 143 |
1877 |
13:39:10 |
TRQX |
606170608354099000 |
| 159 |
1877 |
13:46:18 |
XLON |
606170608354310000 |
| 159 |
1877 |
13:46:18 |
AQXE |
606170608354310000 |
| 245 |
1879.5 |
13:51:55 |
CHIX |
592096857898269000 |
| 143 |
1879 |
13:53:03 |
CHIX |
592096857898313000 |
| 153 |
1879 |
13:53:03 |
CHIX |
606170608354533000 |
| 229 |
1879 |
13:53:03 |
XLON |
606170608354533000 |
| 251 |
1880.5 |
13:55:42 |
CHIX |
592096857898412000 |
| 144 |
1879.5 |
14:02:17 |
XLON |
606170608354854000 |
| 16 |
1882 |
14:06:46 |
BATE |
592096857898808000 |
| 43 |
1882 |
14:06:46 |
TRQX |
606170608355008000 |
| 41 |
1882 |
14:06:46 |
CHIX |
606170608355008000 |
| 18 |
1882 |
14:06:46 |
CHIX |
606170608355008000 |
| 48 |
1882 |
14:06:46 |
CHIX |
606170608355008000 |
| 157 |
1882.5 |
14:10:05 |
CHIX |
592096857898911000 |
| 32 |
1884 |
14:12:35 |
XLON |
606170608355182000 |
| 131 |
1884 |
14:12:35 |
XLON |
606170608355182000 |
| 11 |
1884 |
14:12:35 |
AQXE |
592096857898989000 |
| 152 |
1886 |
14:14:40 |
XLON |
606170608355252000 |
| 171 |
1886 |
14:16:50 |
BATE |
606170608355328000 |
| 67 |
1886 |
14:19:03 |
XLON |
606170608355411000 |
| 102 |
1886 |
14:19:03 |
XLON |
606170608355411000 |
| 210 |
1889.5 |
14:22:01 |
XLON |
606170608355534000 |
| 82 |
1889.5 |
14:22:01 |
XLON |
606170608355534000 |
| 116 |
1888.5 |
14:24:22 |
XLON |
592096857899447000 |
| 196 |
1888.5 |
14:24:22 |
XLON |
592096857899447000 |
| 143 |
1888.5 |
14:24:22 |
TRQX |
606170608355623000 |
| 143 |
1888.5 |
14:24:22 |
CHIX |
592096857899447000 |
| 143 |
1888.5 |
14:24:22 |
BATE |
606170608355623000 |
| 153 |
1888 |
14:24:22 |
XLON |
606170608355623000 |
| 156 |
1886.5 |
14:27:03 |
XLON |
606170608355725000 |
| 31 |
1886.5 |
14:27:03 |
TRQX |
606170608355725000 |
| 149 |
1887 |
14:31:02 |
AQXE |
592096857899727000 |
| 68 |
1886.5 |
14:31:22 |
TRQX |
606170608355908000 |
| 149 |
1886.5 |
14:31:22 |
CHIX |
606170608355908000 |
| 1 |
1886.5 |
14:31:40 |
TRQX |
606170608355922000 |
| 47 |
1886.5 |
14:31:40 |
TRQX |
606170608355922000 |
| 149 |
1886 |
14:32:03 |
BATE |
606170608355937000 |
| 149 |
1886 |
14:32:03 |
CHIX |
606170608355937000 |
| 156 |
1885.5 |
14:34:52 |
CHIX |
592096857899913000 |
| 156 |
1885 |
14:34:52 |
XLON |
606170608356071000 |
| 40 |
1884.5 |
14:35:05 |
AQXE |
592096857899925000 |
| 143 |
1886 |
14:37:45 |
TRQX |
592096857900080000 |
| 251 |
1886 |
14:37:45 |
XLON |
606170608356232000 |
| 157 |
1885.5 |
14:37:45 |
CHIX |
592096857900081000 |
| 157 |
1885 |
14:38:53 |
BATE |
592096857900140000 |
| 148 |
1885 |
14:38:53 |
CHIX |
592096857900140000 |
| 298 |
1884 |
14:40:16 |
BATE |
606170608356357000 |
| 282 |
1886.5 |
14:43:55 |
XLON |
592096857900383000 |
| 131 |
1886.5 |
14:43:55 |
BATE |
606170608356523000 |
| 12 |
1886.5 |
14:43:55 |
BATE |
606170608356523000 |
| 146 |
1888 |
14:46:03 |
CHIX |
592096857900507000 |
| 4 |
1886.5 |
14:47:09 |
CHIX |
592096857900577000 |
| 41 |
1886.5 |
14:47:09 |
CHIX |
592096857900578000 |
| 3 |
1886.5 |
14:47:09 |
CHIX |
592096857900578000 |
| 109 |
1886.5 |
14:47:09 |
CHIX |
592096857900578000 |
| 143 |
1886 |
14:47:13 |
CHIX |
606170608356715000 |
| 168 |
1886 |
14:47:13 |
AQXE |
592096857900584000 |
| 163 |
1888 |
14:52:27 |
BATE |
592096857900845000 |
| 160 |
1888.5 |
14:54:33 |
TRQX |
592096857900944000 |
| 412 |
1888 |
14:54:44 |
XLON |
592096857900952000 |
| 91 |
1887.5 |
14:54:57 |
TRQX |
606170608357077000 |
| 6 |
1887.5 |
14:54:57 |
TRQX |
606170608357077000 |
| 66 |
1887.5 |
14:54:57 |
TRQX |
606170608357077000 |
| 164 |
1887 |
14:59:50 |
CHIX |
592096857901205000 |
| 165 |
1887 |
14:59:50 |
BATE |
606170608357308000 |
| 167 |
1886.5 |
14:59:50 |
XLON |
606170608357309000 |
| 44 |
1886.5 |
14:59:52 |
AQXE |
592096857901211000 |
| 3 |
1886.5 |
14:59:52 |
XLON |
606170608357314000 |
| 164 |
1886.5 |
14:59:52 |
CHIX |
606170608357314000 |
| 10 |
1886.5 |
14:59:52 |
AQXE |
592096857901211000 |
| 1 |
1886.5 |
14:59:52 |
AQXE |
592096857901211000 |
| 58 |
1886.5 |
14:59:52 |
AQXE |
592096857901211000 |
| 30 |
1886.5 |
14:59:52 |
AQXE |
592096857901211000 |
| 167 |
1885.5 |
15:00:40 |
XLON |
592096857901280000 |
| 143 |
1885.5 |
15:00:40 |
CHIX |
606170608357381000 |
| 319 |
1885.5 |
15:03:01 |
CHIX |
606170608357500000 |
| 165 |
1889 |
15:08:29 |
XLON |
606170608357762000 |
| 3 |
1888.5 |
15:10:30 |
TRQX |
592096857901768000 |
| 3 |
1888.5 |
15:10:30 |
BATE |
606170608357851000 |
| 22 |
1889 |
15:10:35 |
XLON |
606170608357854000 |
| 137 |
1889 |
15:10:35 |
XLON |
606170608357854000 |
| 3 |
1889 |
15:11:33 |
XLON |
606170608357898000 |
| 101 |
1889 |
15:11:33 |
XLON |
606170608357898000 |
| 118 |
1889 |
15:11:33 |
AQXE |
592096857901817000 |
| 25 |
1889 |
15:11:33 |
AQXE |
592096857901817000 |
| 89 |
1888.5 |
15:13:32 |
XLON |
592096857901904000 |
| 59 |
1888.5 |
15:13:32 |
XLON |
592096857901904000 |
| 43 |
1890 |
15:14:37 |
CHIX |
606170608358024000 |
| 76 |
1890.5 |
15:14:41 |
XLON |
592096857901951000 |
| 90 |
1890.5 |
15:14:41 |
XLON |
592096857901951000 |
| 92 |
1890.5 |
15:14:41 |
AQXE |
606170608358027000 |
| 165 |
1890 |
15:15:54 |
XLON |
592096857902005000 |
| 93 |
1894 |
15:17:30 |
XLON |
592096857902089000 |
| 121 |
1894 |
15:17:30 |
XLON |
592096857902089000 |
| 149 |
1895 |
15:19:32 |
XLON |
592096857902186000 |
| 70 |
1895 |
15:19:32 |
XLON |
592096857902186000 |
| 6 |
1895 |
15:19:32 |
XLON |
592096857902186000 |
| 15 |
1895 |
15:19:32 |
AQXE |
606170608358252000 |
| 93 |
1895 |
15:19:32 |
AQXE |
606170608358252000 |
| 157 |
1894.5 |
15:19:55 |
XLON |
606170608358268000 |
| 151 |
1894.5 |
15:21:53 |
XLON |
592096857902282000 |
| 1 |
1896.5 |
15:23:00 |
CHIX |
592096857902331000 |
| 143 |
1896.5 |
15:23:00 |
CHIX |
592096857902331000 |
| 475 |
1894 |
15:23:14 |
XLON |
592096857902341000 |
| 143 |
1894 |
15:23:14 |
TRQX |
606170608358401000 |
| 153 |
1895.5 |
15:25:40 |
CHIX |
592096857902443000 |
| 153 |
1894 |
15:25:53 |
TRQX |
592096857902455000 |
| 151 |
1894 |
15:25:53 |
AQXE |
606170608358510000 |
| 276 |
1894.5 |
15:28:47 |
CHIX |
606170608358632000 |
| 151 |
1893.5 |
15:29:05 |
CHIX |
592096857902596000 |
| 151 |
1893 |
15:31:10 |
CHIX |
606170608358734000 |
| 143 |
1892.5 |
15:31:46 |
CHIX |
592096857902717000 |
| 164 |
1892.5 |
15:31:46 |
TRQX |
606170608358762000 |
| 25 |
1887.5 |
15:33:29 |
BATE |
606170608358846000 |
| 43 |
1887.5 |
15:33:29 |
BATE |
606170608358846000 |
| 84 |
1887.5 |
15:33:29 |
BATE |
606170608358846000 |
| 7 |
1887.5 |
15:35:25 |
TRQX |
606170608358927000 |
| 149 |
1887.5 |
15:35:25 |
TRQX |
606170608358927000 |
| 148 |
1888.5 |
15:38:07 |
TRQX |
592096857903014000 |
| 179 |
1888.5 |
15:38:07 |
BATE |
606170608359048000 |
| 224 |
1890.5 |
15:42:30 |
AQXE |
592096857903236000 |
| 95 |
1890.5 |
15:44:33 |
AQXE |
592096857903330000 |
| 118 |
1890.5 |
15:44:33 |
AQXE |
592096857903330000 |
| 80 |
1890.5 |
15:44:33 |
AQXE |
592096857903330000 |
| 163 |
1890.5 |
15:44:44 |
XLON |
606170608359360000 |
| 151 |
1890.5 |
15:46:06 |
BATE |
606170608359425000 |
| 143 |
1889.5 |
15:47:36 |
BATE |
592096857903485000 |
| 69 |
1889.5 |
15:47:36 |
XLON |
606170608359502000 |
| 111 |
1889.5 |
15:47:36 |
TRQX |
606170608359502000 |
| 141 |
1889.5 |
15:47:36 |
XLON |
606170608359502000 |
| 11 |
1889.5 |
15:47:36 |
TRQX |
606170608359502000 |
| 5 |
1889.5 |
15:47:36 |
TRQX |
606170608359502000 |
| 169 |
1889.5 |
15:47:36 |
XLON |
606170608359502000 |
| 16 |
1889.5 |
15:47:36 |
TRQX |
606170608359502000 |
| 156 |
1889.5 |
15:47:36 |
XLON |
592096857903485000 |
| 1 |
1888.5 |
15:50:11 |
CHIX |
592096857903613000 |
| 306 |
1888.5 |
15:50:11 |
CHIX |
592096857903613000 |
| 169 |
1888 |
15:50:11 |
CHIX |
606170608359628000 |
| 7 |
1886.5 |
15:52:03 |
CHIX |
592096857903727000 |
| 154 |
1886.5 |
15:52:04 |
CHIX |
592096857903728000 |
| 155 |
1886.5 |
15:52:04 |
CHIX |
592096857903728000 |
| 143 |
1886 |
15:57:15 |
AQXE |
606170608359963000 |
| 143 |
1886 |
15:57:15 |
CHIX |
606170608359963000 |
| 143 |
1886 |
15:57:15 |
BATE |
592096857903962000 |
| 92 |
1886 |
15:57:15 |
TRQX |
592096857903962000 |
| 70 |
1886 |
15:57:15 |
TRQX |
592096857903962000 |
| 193 |
1885.5 |
15:57:15 |
BATE |
592096857903962000 |
| 56 |
1885 |
16:00:06 |
XLON |
606170608360085000 |
| 143 |
1885 |
16:00:45 |
TRQX |
592096857904125000 |
| 107 |
1885 |
16:00:45 |
XLON |
606170608360119000 |
| 67 |
1884.5 |
16:00:45 |
TRQX |
592096857904125000 |
| 78 |
1884.5 |
16:00:45 |
TRQX |
592096857904125000 |
| 17 |
1884.5 |
16:00:45 |
TRQX |
592096857904125000 |
| 129 |
1884.5 |
16:00:46 |
XLON |
592096857904125000 |
| 33 |
1884.5 |
16:00:46 |
XLON |
606170608360119000 |
| 147 |
1887 |
16:03:04 |
TRQX |
606170608360226000 |
| 7 |
1887.5 |
16:06:42 |
XLON |
592096857904411000 |
| 138 |
1887.5 |
16:06:42 |
BATE |
606170608360392000 |
| 21 |
1887.5 |
16:06:42 |
BATE |
606170608360392000 |
| 325 |
1887.5 |
16:08:04 |
XLON |
592096857904485000 |
| 43 |
1887.5 |
16:08:04 |
XLON |
592096857904485000 |
| 143 |
1887.5 |
16:08:04 |
CHIX |
606170608360463000 |
| 120 |
1887.5 |
16:08:04 |
CHIX |
592096857904485000 |
| 110 |
1887.5 |
16:08:04 |
TRQX |
606170608360463000 |
| 195 |
1887.5 |
16:08:04 |
CHIX |
592096857904485000 |
| 157 |
1886.5 |
16:09:04 |
BATE |
606170608360509000 |
| 158 |
1885.5 |
16:09:57 |
CHIX |
592096857904580000 |
| 8 |
1884.5 |
16:14:15 |
TRQX |
592096857904831000 |
| 148 |
1884.5 |
16:14:15 |
XLON |
592096857904831000 |
| 140 |
1884.5 |
16:14:15 |
TRQX |
592096857904831000 |
| 156 |
1884.5 |
16:14:15 |
BATE |
606170608360795000 |
| 148 |
1884.5 |
16:14:15 |
BATE |
606170608360795000 |
| 148 |
1884.5 |
16:14:15 |
CHIX |
592096857904831000 |
| 148 |
1884 |
16:14:16 |
TRQX |
606170608360795000 |
| 156 |
1884.5 |
16:18:06 |
CHIX |
606170608361038000 |
| 300 |
1884.5 |
16:18:06 |
AQXE |
592096857905080000 |
| 257 |
1884.5 |
16:18:06 |
AQXE |
592096857905080000 |
| 228 |
1884 |
16:19:43 |
CHIX |
606170608361135000 |
| 69 |
1884 |
16:19:43 |
BATE |
606170608361135000 |
| 100 |
1884 |
16:19:43 |
BATE |
606170608361135000 |
| 32 |
1883.5 |
16:20:01 |
TRQX |
592096857905200000 |
| 136 |
1883.5 |
16:20:10 |
TRQX |
592096857905217000 |
| 151 |
1883 |
16:21:42 |
AQXE |
606170608361290000 |
| 31 |
1887.5 |
16:24:07 |
XLON |
606170608361465000 |
| 176 |
1887.5 |
16:24:07 |
XLON |
606170608361465000 |
| 43 |
1887.5 |
16:24:07 |
XLON |
606170608361465000 |
| 14 |
1887.5 |
16:24:07 |
XLON |
606170608361465000 |
| 375 |
1886.5 |
16:24:10 |
XLON |
592096857905525000 |
| 143 |
1886.5 |
16:24:10 |
CHIX |
606170608361469000 |
| 258 |
1886.5 |
16:24:10 |
AQXE |
592096857905525000 |
| 139 |
1885.5 |
16:26:03 |
TRQX |
606170608361587000 |
| 168 |
1885.5 |
16:26:03 |
TRQX |
606170608361587000 |
| 142 |
1885 |
16:26:43 |
CHIX |
606170608361619000 |
| 29 |
1885 |
16:26:43 |
CHIX |
606170608361619000 |
| 121 |
1884.5 |
16:28:37 |
BATE |
592096857905752000 |
| 3 |
1884.5 |
16:29:03 |
BATE |
592096857905766000 |
| 42 |
1884.5 |
16:29:26 |
BATE |
592096857905776000 |
| 123 |
1884 |
16:29:27 |
CHIX |
592096857905776000 |
| 94 |
1884 |
16:29:38 |
AQXE |
592096857905782000 |
| 61 |
1884 |
16:29:41 |
AQXE |
592096857905783000 |
| 42 |
1884 |
16:29:48 |
CHIX |
592096857905786000 |
| 11 |
1884 |
16:29:52 |
AQXE |
592096857905794000 |
| 1482 |
1886 |
16:35:13 |
XLON |
606170608361749000 |
| 1067 |
1886 |
16:35:13 |
XLON |
606170608361749000 |
| 1742 |
1886 |
16:35:13 |
XLON |
606170608361749000 |
| 877 |
1886 |
16:35:13 |
XLON |
606170608361749000 |
| 900 |
1886 |
16:35:13 |
XLON |
606170608361749000 |
| 1518 |
1886 |
16:35:13 |
XLON |
606170608361749000 |
| 1271 |
1886 |
16:35:13 |
XLON |
606170608361749000 |
| 26 |
1886 |
16:35:13 |
XLON |
606170608361749000 |
| 35 |
1886 |
16:35:13 |
XLON |
606170608361749000 |
| 2570 |
1886 |
16:35:13 |
XLON |
606170608361749000 |
| 1680 |
1886 |
16:35:13 |
XLON |
606170608361749000 |
| 2911 |
1886 |
16:35:13 |
XLON |
606170608361749000 |
| 1456 |
1886 |
16:35:13 |
XLON |
606170608361749000 |
| 1456 |
1886 |
16:35:13 |
XLON |
606170608361749000 |
| 2911 |
1886 |
16:35:13 |
XLON |
606170608361749000 |
| 2484 |
1886 |
16:35:13 |
XLON |
606170608361749000 |
| 119 |
1886 |
16:35:13 |
XLON |
606170608361749000 |
| 3522 |
1886 |
16:35:13 |
XLON |
606170608361749000 |
| 54 |
1861.5 |
11:51:26 |
AQXE |
606170608350654000 |
| 286 |
1861 |
11:55:29 |
CHIX |
592096857894367000 |
| 229 |
1861 |
11:55:29 |
XLON |
592096857894367000 |
| 164 |
1861 |
11:55:29 |
XLON |
592096857894367000 |
| 143 |
1861 |
11:55:29 |
BATE |
606170608350772000 |
| 13 |
1860.5 |
11:55:29 |
CHIX |
592096857894368000 |
| 51 |
1860.5 |
11:55:29 |
CHIX |
592096857894368000 |
| 35 |
1860.5 |
11:55:29 |
XLON |
606170608350772000 |
| 118 |
1860.5 |
11:55:29 |
BATE |
606170608350772000 |
| 58 |
1860.5 |
11:55:29 |
BATE |
606170608350772000 |
| 150 |
1864 |
12:02:25 |
XLON |
606170608351008000 |
| 144 |
1863.5 |
12:03:21 |
XLON |
606170608351040000 |
| 466 |
1862.5 |
12:03:51 |
CHIX |
592096857894665000 |
| 143 |
1862.5 |
12:03:51 |
XLON |
606170608351056000 |
| 70 |
1862.5 |
12:03:51 |
AQXE |
606170608351056000 |
| 6 |
1862 |
12:03:51 |
TRQX |
592096857894665000 |
| 74 |
1862.5 |
12:03:51 |
XLON |
606170608351056000 |
| 86 |
1862.5 |
12:03:51 |
XLON |
606170608351056000 |
| 164 |
1859 |
12:04:40 |
CHIX |
592096857894695000 |
| 143 |
1861 |
12:09:02 |
CHIX |
592096857894839000 |
| 166 |
1861 |
12:09:02 |
BATE |
606170608351220000 |
| 259 |
1861 |
12:09:02 |
XLON |
606170608351220000 |
| 156 |
1861.5 |
12:13:27 |
TRQX |
606170608351361000 |
| 156 |
1861 |
12:14:47 |
CHIX |
606170608351405000 |
| 151 |
1861 |
12:14:47 |
CHIX |
606170608351405000 |
| 5 |
1861.5 |
12:14:50 |
CHIX |
592096857895036000 |
| 134 |
1867.5 |
12:17:20 |
CHIX |
606170608351496000 |
| 26 |
1867.5 |
12:17:20 |
CHIX |
606170608351496000 |
| 145 |
1868.5 |
12:18:18 |
XLON |
606170608351525000 |
| 9 |
1869.5 |
12:19:48 |
BATE |
592096857895206000 |
| 153 |
1869.5 |
12:19:48 |
CHIX |
606170608351569000 |
| 78 |
1873 |
12:20:55 |
CHIX |
606170608351599000 |
| 154 |
1874 |
12:21:33 |
XLON |
606170608351621000 |
| 107 |
1874 |
12:21:33 |
XLON |
606170608351621000 |
| 346 |
1873 |
12:22:25 |
XLON |
592096857895289000 |
| 143 |
1873 |
12:22:25 |
CHIX |
592096857895289000 |
| 135 |
1873 |
12:22:25 |
BATE |
606170608351647000 |
| 8 |
1873 |
12:22:25 |
BATE |
606170608351647000 |
| 143 |
1873 |
12:22:25 |
AQXE |
606170608351647000 |
| 45 |
1873 |
12:22:25 |
CHIX |
606170608351647000 |
| 162 |
1876 |
12:25:57 |
BATE |
606170608351763000 |
| 143 |
1874.5 |
12:25:57 |
CHIX |
592096857895411000 |
| 151 |
1874.5 |
12:25:57 |
XLON |
606170608351763000 |
| 62 |
1874.5 |
12:25:57 |
XLON |
606170608351763000 |
| 42 |
1874.5 |
12:25:57 |
XLON |
606170608351763000 |
| 159 |
1874 |
12:26:27 |
CHIX |
606170608351785000 |
| 272 |
1872 |
12:29:10 |
BATE |
592096857895525000 |
| 143 |
1872 |
12:29:10 |
CHIX |
606170608351872000 |
| 177 |
1871.5 |
12:33:17 |
CHIX |
606170608352009000 |
| 112 |
1871.5 |
12:33:17 |
CHIX |
606170608352009000 |
| 166 |
1871.5 |
12:33:22 |
AQXE |
592096857895673000 |
| 126 |
1870 |
12:38:35 |
XLON |
592096857895862000 |
| 43 |
1870 |
12:38:35 |
XLON |
592096857895862000 |
| 179 |
1870 |
12:38:35 |
TRQX |
592096857895862000 |
| 143 |
1870 |
12:38:35 |
CHIX |
606170608352192000 |
| 18 |
1873.5 |
12:49:44 |
CHIX |
592096857896212000 |
| 14 |
1873.5 |
12:49:44 |
CHIX |
592096857896212000 |
| 5 |
1873.5 |
12:49:44 |
AQXE |
592096857896212000 |
| 23 |
1873.5 |
12:49:44 |
XLON |
606170608352525000 |
| 10 |
1873.5 |
12:49:44 |
TRQX |
606170608352525000 |
| 7 |
1873.5 |
12:49:44 |
BATE |
606170608352525000 |
| 23 |
1874 |
12:50:04 |
BATE |
606170608352535000 |
| 36 |
1874 |
12:50:04 |
CHIX |
592096857896222000 |
| 143 |
1874 |
12:50:26 |
XLON |
592096857896235000 |
| 8 |
1874 |
12:50:26 |
AQXE |
606170608352548000 |
| 143 |
1873 |
12:51:48 |
BATE |
592096857896278000 |
| 85 |
1873 |
12:51:48 |
TRQX |
606170608352589000 |
| 65 |
1873 |
12:51:48 |
TRQX |
606170608352589000 |
| 313 |
1873 |
12:51:48 |
XLON |
606170608352589000 |
| 150 |
1873.5 |
12:51:48 |
XLON |
592096857896279000 |
| 152 |
1874.5 |
12:53:56 |
CHIX |
592096857896357000 |
| 143 |
1874.5 |
12:59:30 |
XLON |
592096857896543000 |
| 9 |
1874.5 |
12:59:53 |
AQXE |
592096857896554000 |
| 4 |
1874.5 |
12:59:55 |
AQXE |
592096857896556000 |
| 6 |
1874.5 |
12:59:55 |
AQXE |
592096857896556000 |
| 3 |
1874.5 |
12:59:56 |
AQXE |
592096857896556000 |
| 7 |
1874.5 |
12:59:56 |
AQXE |
592096857896556000 |
| 8 |
1874.5 |
12:59:56 |
AQXE |
592096857896556000 |
| 95 |
1874.5 |
13:00:05 |
AQXE |
592096857896563000 |
| 11 |
1874.5 |
13:00:26 |
AQXE |
592096857896574000 |
| 181 |
1874.5 |
13:00:26 |
CHIX |
606170608352871000 |
| 41 |
1880.5 |
13:05:11 |
BATE |
592096857896748000 |
| 143 |
1880.5 |
13:05:11 |
CHIX |
606170608353040000 |
| 513 |
1880.5 |
13:05:11 |
XLON |
606170608353040000 |
| 102 |
1880.5 |
13:05:11 |
BATE |
592096857896748000 |
| 8 |
1880.5 |
13:05:11 |
CHIX |
606170608353040000 |
| 67 |
1882 |
13:15:28 |
XLON |
606170608353350000 |
| 95 |
1882 |
13:15:28 |
XLON |
606170608353350000 |
| 162 |
1884.5 |
13:18:32 |
XLON |
606170608353441000 |
| 147 |
1884.5 |
13:20:04 |
AQXE |
606170608353491000 |
| 158 |
1883.5 |
13:20:43 |
AQXE |
592096857897236000 |
| 143 |
1883.5 |
13:20:43 |
BATE |
592096857897236000 |
| 143 |
1883.5 |
13:20:43 |
CHIX |
606170608353509000 |
| 286 |
1883.5 |
13:20:43 |
XLON |
606170608353509000 |
| 208 |
1882 |
13:20:43 |
AQXE |
606170608353509000 |
| 243 |
1880.5 |
13:21:57 |
XLON |
592096857897270000 |
| 154 |
1880.5 |
13:25:12 |
XLON |
592096857897373000 |
| 164 |
1880.5 |
13:25:12 |
CHIX |
592096857897373000 |
| 155 |
1881 |
13:26:27 |
CHIX |
606170608353682000 |
| 171 |
1880.5 |
13:31:22 |
XLON |
606170608353836000 |
| 152 |
1879.5 |
13:32:41 |
BATE |
592096857897626000 |
| 162 |
1879 |
13:34:46 |
TRQX |
592096857897698000 |
| 143 |
1879 |
13:34:46 |
BATE |
592096857897698000 |
| 186 |
1879 |
13:34:46 |
CHIX |
606170608353948000 |
| 236 |
1879 |
13:34:46 |
XLON |
606170608353948000 |
| 148 |
1878.5 |
13:34:46 |
CHIX |
606170608353948000 |
| 187 |
1877.5 |
13:37:07 |
TRQX |
592096857897778000 |
| 164 |
1877.5 |
13:37:07 |
AQXE |
606170608354024000 |
| 314 |
1877 |
13:39:10 |
CHIX |
606170608354099000 |
| 162 |
1877.5 |
13:46:04 |
XLON |
592096857898073000 |
| 205 |
1877.5 |
13:46:04 |
XLON |
592096857898073000 |
| 162 |
1877.5 |
13:46:04 |
TRQX |
606170608354303000 |
| 162 |
1877.5 |
13:46:04 |
CHIX |
606170608354303000 |
| 143 |
1877.5 |
13:46:04 |
CHIX |
606170608354303000 |
| 158 |
1879.5 |
13:51:55 |
TRQX |
606170608354491000 |
| 22 |
1880 |
13:51:59 |
BATE |
606170608354493000 |
| 158 |
1879 |
13:53:03 |
CHIX |
592096857898313000 |
| 143 |
1879 |
13:53:03 |
BATE |
606170608354533000 |
| 163 |
1879 |
13:53:03 |
TRQX |
606170608354533000 |
| 205 |
1879 |
13:53:03 |
AQXE |
592096857898313000 |
| 162 |
1877.5 |
13:53:33 |
CHIX |
606170608354551000 |
| 150 |
1880 |
13:56:03 |
XLON |
592096857898422000 |
| 162 |
1879.5 |
13:56:42 |
CHIX |
606170608354663000 |
| 121 |
1880.5 |
14:03:47 |
XLON |
606170608354907000 |
| 44 |
1880.5 |
14:03:47 |
XLON |
606170608354907000 |
| 42 |
1881 |
14:05:00 |
TRQX |
592096857898747000 |
| 112 |
1881 |
14:05:00 |
TRQX |
592096857898747000 |
| 225 |
1883 |
14:06:56 |
XLON |
606170608355013000 |
| 123 |
1883.5 |
14:09:00 |
XLON |
606170608355075000 |
| 151 |
1883.5 |
14:09:00 |
XLON |
606170608355075000 |
| 53 |
1883.5 |
14:10:44 |
XLON |
606170608355123000 |
| 143 |
1883.5 |
14:10:44 |
CHIX |
606170608355123000 |
| 19 |
1884.5 |
14:13:06 |
TRQX |
606170608355198000 |
| 210 |
1885 |
14:13:11 |
XLON |
592096857899009000 |
| 51 |
1885 |
14:13:11 |
XLON |
592096857899009000 |
| 160 |
1886 |
14:14:31 |
XLON |
606170608355247000 |
| 60 |
1886 |
14:16:41 |
XLON |
606170608355324000 |
| 67 |
1886 |
14:16:41 |
XLON |
606170608355324000 |
| 106 |
1886 |
14:16:41 |
XLON |
606170608355324000 |
| 154 |
1885 |
14:17:16 |
BATE |
592096857899157000 |
| 235 |
1885 |
14:17:16 |
CHIX |
592096857899157000 |
| 143 |
1885 |
14:17:16 |
XLON |
606170608355343000 |
| 143 |
1885 |
14:17:16 |
AQXE |
606170608355343000 |
| 154 |
1885 |
14:17:16 |
AQXE |
606170608355343000 |
| 155 |
1889 |
14:22:05 |
XLON |
592096857899357000 |
| 143 |
1888.5 |
14:24:22 |
TRQX |
592096857899447000 |
| 188 |
1888.5 |
14:24:22 |
XLON |
592096857899447000 |
| 143 |
1888.5 |
14:24:22 |
CHIX |
606170608355623000 |
| 143 |
1888.5 |
14:24:22 |
AQXE |
592096857899447000 |
| 70 |
1888.5 |
14:24:22 |
AQXE |
606170608355623000 |
| 73 |
1888 |
14:24:22 |
XLON |
592096857899447000 |
| 165 |
1887 |
14:29:35 |
XLON |
606170608355817000 |
| 67 |
1888 |
14:30:30 |
XLON |
592096857899697000 |
| 116 |
1888 |
14:30:30 |
XLON |
592096857899697000 |
| 69 |
1887 |
14:31:02 |
TRQX |
592096857899727000 |
| 519 |
1887 |
14:31:02 |
XLON |
592096857899727000 |
| 26 |
1887 |
14:31:02 |
TRQX |
592096857899727000 |
| 48 |
1887 |
14:31:02 |
TRQX |
592096857899727000 |
| 22 |
1887 |
14:31:02 |
BATE |
606170608355892000 |
| 121 |
1887 |
14:31:02 |
BATE |
606170608355892000 |
| 38 |
1887 |
14:31:02 |
TRQX |
606170608355892000 |
| 160 |
1886 |
14:32:03 |
TRQX |
592096857899773000 |
| 150 |
1885.5 |
14:32:55 |
BATE |
606170608355973000 |
| 143 |
1885 |
14:32:55 |
BATE |
592096857899812000 |
| 187 |
1885 |
14:32:55 |
CHIX |
606170608355974000 |
| 157 |
1885.5 |
14:34:52 |
CHIX |
592096857899913000 |
| 1 |
1885.5 |
14:34:52 |
CHIX |
592096857899913000 |
| 155 |
1885.5 |
14:34:52 |
AQXE |
606170608356071000 |
| 165 |
1886.5 |
14:37:42 |
CHIX |
606170608356228000 |
| 53 |
1885 |
14:38:53 |
CHIX |
592096857900140000 |
| 146 |
1885 |
14:38:53 |
XLON |
592096857900140000 |
| 268 |
1885 |
14:38:53 |
CHIX |
592096857900140000 |
| 165 |
1885 |
14:38:53 |
BATE |
606170608356289000 |
| 143 |
1884.5 |
14:40:14 |
BATE |
592096857900208000 |
| 74 |
1884.5 |
14:40:14 |
XLON |
606170608356355000 |
| 84 |
1884.5 |
14:40:14 |
XLON |
606170608356355000 |
| 158 |
1884 |
14:40:16 |
CHIX |
606170608356357000 |
| 169 |
1886.5 |
14:43:55 |
XLON |
592096857900383000 |
| 143 |
1886.5 |
14:43:55 |
XLON |
592096857900383000 |
| 170 |
1886.5 |
14:43:55 |
XLON |
592096857900383000 |
| 21 |
1886.5 |
14:43:55 |
BATE |
606170608356523000 |
| 146 |
1886.5 |
14:43:55 |
BATE |
606170608356523000 |
| 143 |
1886.5 |
14:43:55 |
TRQX |
592096857900383000 |
| 165 |
1887.5 |
14:44:24 |
XLON |
606170608356547000 |
| 157 |
1888 |
14:46:03 |
XLON |
592096857900507000 |
| 144 |
1886.5 |
14:47:09 |
AQXE |
606170608356710000 |
| 76 |
1886.5 |
14:47:09 |
CHIX |
606170608356710000 |
| 89 |
1886.5 |
14:47:09 |
CHIX |
606170608356710000 |
| 158 |
1884.5 |
14:48:02 |
CHIX |
592096857900629000 |
| 143 |
1888.5 |
14:51:17 |
XLON |
592096857900793000 |
| 377 |
1888.5 |
14:51:42 |
CHIX |
606170608356931000 |
| 282 |
1888.5 |
14:51:42 |
AQXE |
606170608356931000 |
| 161 |
1888.5 |
14:54:33 |
CHIX |
592096857900944000 |
| 161 |
1888 |
14:54:44 |
CHIX |
606170608357068000 |
| 159 |
1887.5 |
14:54:57 |
CHIX |
592096857900962000 |
| 20 |
1887.5 |
14:54:57 |
CHIX |
592096857900962000 |
| 143 |
1887.5 |
14:54:57 |
BATE |
606170608357077000 |
| 135 |
1887.5 |
14:58:41 |
CHIX |
592096857901152000 |
| 16 |
1887.5 |
14:58:41 |
CHIX |
592096857901152000 |
| 55 |
1887.5 |
14:58:41 |
XLON |
606170608357258000 |
| 167 |
1887.5 |
14:58:41 |
XLON |
606170608357258000 |
| 162 |
1887 |
14:59:50 |
CHIX |
592096857901205000 |
| 153 |
1887 |
14:59:50 |
XLON |
592096857901205000 |
| 78 |
1887 |
14:59:50 |
CHIX |
606170608357308000 |
| 73 |
1887 |
14:59:50 |
CHIX |
606170608357308000 |
| 35 |
1887 |
14:59:50 |
TRQX |
606170608357308000 |
| 151 |
1887 |
14:59:50 |
XLON |
606170608357308000 |
| 44 |
1887 |
14:59:50 |
TRQX |
606170608357308000 |
| 72 |
1887 |
14:59:50 |
TRQX |
606170608357308000 |
| 9 |
1886.5 |
14:59:50 |
TRQX |
606170608357309000 |
| 144 |
1886.5 |
14:59:52 |
TRQX |
606170608357314000 |
| 172 |
1885.5 |
15:00:40 |
CHIX |
606170608357381000 |
| 143 |
1885.5 |
15:00:40 |
BATE |
592096857901280000 |
| 317 |
1886 |
15:02:07 |
CHIX |
606170608357456000 |
| 163 |
1885.5 |
15:03:01 |
CHIX |
606170608357500000 |
| 57 |
1888 |
15:06:01 |
BATE |
592096857901556000 |
| 9 |
1888 |
15:06:01 |
BATE |
592096857901556000 |
| 143 |
1888 |
15:06:01 |
XLON |
606170608357646000 |
| 322 |
1888 |
15:06:01 |
CHIX |
606170608357646000 |
| 36 |
1888 |
15:06:01 |
BATE |
592096857901556000 |
| 41 |
1888 |
15:06:01 |
BATE |
592096857901556000 |
| 163 |
1887.5 |
15:06:51 |
XLON |
592096857901595000 |
| 154 |
1888 |
15:07:16 |
XLON |
592096857901619000 |
| 114 |
1888 |
15:08:32 |
TRQX |
606170608357765000 |
| 36 |
1888 |
15:08:32 |
TRQX |
606170608357765000 |
| 5 |
1888.5 |
15:11:49 |
BATE |
606170608357908000 |
| 165 |
1889 |
15:11:51 |
BATE |
592096857901829000 |
| 18 |
1888.5 |
15:12:34 |
XLON |
592096857901864000 |
| 143 |
1888.5 |
15:12:34 |
AQXE |
606170608357943000 |
| 17 |
1888.5 |
15:13:19 |
XLON |
606170608357972000 |
| 143 |
1888.5 |
15:13:19 |
AQXE |
592096857901894000 |
| 125 |
1889.5 |
15:13:56 |
XLON |
592096857901918000 |
| 21 |
1889.5 |
15:13:56 |
XLON |
592096857901918000 |
| 160 |
1890.5 |
15:14:43 |
AQXE |
592096857901952000 |
| 150 |
1890 |
15:15:26 |
AQXE |
606170608358059000 |
| 149 |
1890.5 |
15:16:09 |
AQXE |
606170608358092000 |
| 63 |
1891 |
15:16:53 |
AQXE |
606170608358125000 |
| 97 |
1891 |
15:16:53 |
AQXE |
606170608358125000 |
| 7 |
1894 |
15:17:51 |
XLON |
606170608358175000 |
| 300 |
1894 |
15:17:51 |
AQXE |
592096857902106000 |
| 5 |
1894.5 |
15:18:38 |
XLON |
592096857902144000 |
| 20 |
1894.5 |
15:18:38 |
CHIX |
606170608358212000 |
| 15 |
1894.5 |
15:18:38 |
BATE |
592096857902144000 |
| 46 |
1894.5 |
15:18:38 |
AQXE |
606170608358212000 |
| 143 |
1894.5 |
15:19:06 |
XLON |
592096857902165000 |
| 382 |
1894.5 |
15:19:06 |
XLON |
592096857902165000 |
| 78 |
1894.5 |
15:19:06 |
CHIX |
592096857902165000 |
| 55 |
1894.5 |
15:19:06 |
CHIX |
592096857902165000 |
| 10 |
1894.5 |
15:19:06 |
CHIX |
592096857902165000 |
| 143 |
1894.5 |
15:19:06 |
TRQX |
606170608358232000 |
| 143 |
1894.5 |
15:19:06 |
BATE |
606170608358232000 |
| 143 |
1894.5 |
15:19:55 |
BATE |
592096857902203000 |
| 175 |
1894.5 |
15:19:55 |
XLON |
606170608358268000 |
| 170 |
1895.5 |
15:23:11 |
AQXE |
606170608358398000 |
| 176 |
1894 |
15:23:14 |
TRQX |
606170608358401000 |
| 166 |
1895.5 |
15:25:40 |
XLON |
592096857902443000 |
| 192 |
1895.5 |
15:25:40 |
CHIX |
592096857902443000 |
| 83 |
1895.5 |
15:25:40 |
XLON |
606170608358498000 |
| 60 |
1895.5 |
15:25:40 |
XLON |
606170608358498000 |
| 143 |
1895.5 |
15:25:40 |
TRQX |
606170608358498000 |
| 270 |
1894.5 |
15:28:47 |
CHIX |
592096857902582000 |
| 163 |
1894.5 |
15:28:47 |
TRQX |
592096857902582000 |
| 163 |
1894 |
15:28:48 |
XLON |
606170608358633000 |
| 52 |
1894 |
15:28:48 |
CHIX |
606170608358633000 |
| 53 |
1894 |
15:28:48 |
CHIX |
606170608358633000 |
| 58 |
1894 |
15:28:48 |
CHIX |
606170608358633000 |
| 23 |
1893.5 |
15:31:09 |
CHIX |
592096857902687000 |
| 129 |
1893.5 |
15:31:09 |
CHIX |
592096857902687000 |
| 153 |
1892.5 |
15:31:46 |
BATE |
592096857902717000 |
| 159 |
1892.5 |
15:31:46 |
XLON |
606170608358762000 |
| 149 |
1892.5 |
15:31:46 |
CHIX |
606170608358762000 |
| 10 |
1892.5 |
15:31:46 |
CHIX |
606170608358762000 |
| 152 |
1889 |
15:33:10 |
BATE |
592096857902790000 |
| 8 |
1887 |
15:35:33 |
XLON |
606170608358934000 |
| 56 |
1887 |
15:36:17 |
CHIX |
592096857902929000 |
| 145 |
1887 |
15:36:17 |
XLON |
606170608358966000 |
| 156 |
1889.5 |
15:37:46 |
AQXE |
592096857902998000 |
| 199 |
1889 |
15:37:57 |
XLON |
592096857903006000 |
| 215 |
1888.5 |
15:38:07 |
XLON |
592096857903014000 |
| 138 |
1888.5 |
15:38:07 |
XLON |
592096857903014000 |
| 286 |
1888.5 |
15:38:07 |
CHIX |
606170608359048000 |
| 19 |
1890.5 |
15:42:28 |
AQXE |
592096857903235000 |
| 154 |
1890.5 |
15:42:28 |
XLON |
606170608359261000 |
| 62 |
1890.5 |
15:43:47 |
XLON |
592096857903296000 |
| 100 |
1890.5 |
15:43:47 |
XLON |
592096857903296000 |
| 118 |
1890.5 |
15:43:47 |
AQXE |
606170608359320000 |
| 57 |
1890.5 |
15:43:47 |
AQXE |
606170608359320000 |
| 4 |
1892 |
15:45:17 |
XLON |
592096857903366000 |
| 118 |
1892 |
15:45:17 |
AQXE |
606170608359387000 |
| 18 |
1892 |
15:45:17 |
AQXE |
606170608359387000 |
| 95 |
1892 |
15:45:17 |
AQXE |
606170608359387000 |
| 94 |
1892 |
15:45:17 |
AQXE |
606170608359387000 |
| 157 |
1891 |
15:45:18 |
CHIX |
592096857903366000 |
| 5 |
1891 |
15:45:20 |
CHIX |
592096857903368000 |
| 117 |
1890.5 |
15:46:06 |
AQXE |
606170608359425000 |
| 157 |
1890.5 |
15:46:06 |
CHIX |
606170608359425000 |
| 28 |
1890.5 |
15:46:06 |
AQXE |
606170608359425000 |
| 1 |
1889.5 |
15:47:36 |
CHIX |
592096857903485000 |
| 61 |
1889.5 |
15:47:36 |
CHIX |
592096857903485000 |
| 296 |
1889.5 |
15:47:36 |
CHIX |
592096857903485000 |
| 143 |
1889.5 |
15:47:36 |
XLON |
606170608359502000 |
| 147 |
1889.5 |
15:47:36 |
XLON |
606170608359502000 |
| 147 |
1889 |
15:48:42 |
BATE |
592096857903541000 |
| 84 |
1888.5 |
15:50:11 |
BATE |
592096857903613000 |
| 182 |
1888.5 |
15:50:11 |
CHIX |
606170608359627000 |
| 59 |
1888.5 |
15:50:11 |
BATE |
592096857903613000 |
| 152 |
1888 |
15:50:11 |
TRQX |
606170608359628000 |
| 168 |
1888 |
15:50:11 |
AQXE |
606170608359628000 |
| 8 |
1888 |
15:50:11 |
TRQX |
606170608359628000 |
| 8 |
1888 |
15:50:11 |
TRQX |
606170608359628000 |
| 83 |
1886.5 |
15:51:53 |
AQXE |
592096857903719000 |
| 69 |
1886.5 |
15:52:03 |
AQXE |
592096857903727000 |
| 166 |
1886.5 |
15:52:03 |
CHIX |
606170608359736000 |
| 153 |
1886 |
15:52:09 |
BATE |
592096857903733000 |
| 67 |
1887 |
15:56:16 |
XLON |
592096857903920000 |
| 76 |
1887 |
15:56:16 |
XLON |
592096857903920000 |
| 5 |
1887 |
15:56:16 |
AQXE |
606170608359922000 |
| 143 |
1887 |
15:57:08 |
AQXE |
592096857903955000 |
| 15 |
1887 |
15:57:08 |
XLON |
606170608359957000 |
| 11 |
1887 |
15:57:09 |
AQXE |
592096857903956000 |
| 198 |
1887 |
15:57:09 |
XLON |
606170608359957000 |
| 88 |
1887 |
15:57:09 |
XLON |
606170608359957000 |
| 143 |
1886 |
15:57:15 |
CHIX |
606170608359963000 |
| 273 |
1886 |
15:57:15 |
XLON |
592096857903962000 |
| 223 |
1886 |
15:57:15 |
XLON |
592096857903962000 |
| 34 |
1886 |
15:57:15 |
XLON |
606170608359963000 |
| 163 |
1885 |
16:00:45 |
XLON |
592096857904125000 |
| 168 |
1885 |
16:00:45 |
CHIX |
592096857904125000 |
| 169 |
1885 |
16:00:45 |
BATE |
606170608360119000 |
| 136 |
1884.5 |
16:00:45 |
BATE |
606170608360119000 |
| 163 |
1885 |
16:00:45 |
AQXE |
592096857904125000 |
| 30 |
1884.5 |
16:00:45 |
BATE |
606170608360119000 |
| 157 |
1887 |
16:03:04 |
CHIX |
592096857904236000 |
| 156 |
1887 |
16:04:57 |
XLON |
592096857904321000 |
| 148 |
1887 |
16:05:33 |
XLON |
592096857904351000 |
| 8 |
1887 |
16:05:33 |
XLON |
592096857904351000 |
| 7 |
1887 |
16:06:11 |
XLON |
592096857904383000 |
| 151 |
1887 |
16:06:11 |
XLON |
592096857904383000 |
| 6 |
1887.5 |
16:06:44 |
CHIX |
606170608360394000 |
| 140 |
1887.5 |
16:06:44 |
CHIX |
606170608360394000 |
| 94 |
1888.5 |
16:07:30 |
AQXE |
606170608360437000 |
| 75 |
1888.5 |
16:07:30 |
AQXE |
606170608360437000 |
| 36 |
1887.5 |
16:08:04 |
AQXE |
592096857904485000 |
| 106 |
1887.5 |
16:08:04 |
CHIX |
592096857904485000 |
| 235 |
1887.5 |
16:08:04 |
XLON |
592096857904485000 |
| 37 |
1887.5 |
16:08:04 |
CHIX |
592096857904485000 |
| 112 |
1887.5 |
16:08:04 |
BATE |
606170608360463000 |
| 80 |
1887.5 |
16:08:04 |
TRQX |
606170608360463000 |
| 31 |
1887.5 |
16:08:04 |
BATE |
606170608360463000 |
| 41 |
1887.5 |
16:08:04 |
TRQX |
606170608360463000 |
| 17 |
1887.5 |
16:08:04 |
TRQX |
606170608360463000 |
| 5 |
1887.5 |
16:08:04 |
TRQX |
606170608360463000 |
| 107 |
1887.5 |
16:08:04 |
AQXE |
592096857904485000 |
| 187 |
1887 |
16:09:03 |
BATE |
592096857904532000 |
| 145 |
1886.5 |
16:09:04 |
CHIX |
592096857904533000 |
| 145 |
1886.5 |
16:09:04 |
CHIX |
592096857904533000 |
| 132 |
1885.5 |
16:09:57 |
CHIX |
592096857904580000 |
| 143 |
1885.5 |
16:09:57 |
BATE |
606170608360553000 |
| 47 |
1885.5 |
16:09:58 |
CHIX |
592096857904580000 |
| 39 |
1885 |
16:13:00 |
BATE |
606170608360724000 |
| 58 |
1885 |
16:13:00 |
AQXE |
592096857904757000 |
| 90 |
1885 |
16:13:00 |
AQXE |
592096857904757000 |
| 109 |
1885 |
16:13:00 |
BATE |
606170608360724000 |
| 148 |
1884.5 |
16:14:15 |
BATE |
606170608360795000 |
| 51 |
1884.5 |
16:14:15 |
AQXE |
592096857904831000 |
| 162 |
1884.5 |
16:14:15 |
AQXE |
606170608360795000 |
| 3 |
1884.5 |
16:14:16 |
XLON |
592096857904831000 |
| 94 |
1884.5 |
16:14:16 |
AQXE |
606170608360795000 |
| 164 |
1884 |
16:14:16 |
CHIX |
606170608360795000 |
| 164 |
1884 |
16:14:16 |
CHIX |
606170608360795000 |
| 155 |
1884.5 |
16:15:23 |
CHIX |
592096857904904000 |
| 67 |
1884 |
16:15:24 |
BATE |
606170608360867000 |
| 2 |
1884.5 |
16:17:48 |
CHIX |
606170608361020000 |
| 58 |
1884.5 |
16:17:48 |
CHIX |
606170608361020000 |
| 104 |
1884.5 |
16:17:48 |
CHIX |
606170608361020000 |
| 98 |
1885 |
16:18:13 |
AQXE |
606170608361045000 |
| 59 |
1885 |
16:18:13 |
AQXE |
606170608361045000 |
| 119 |
1885 |
16:18:30 |
AQXE |
606170608361062000 |
| 17 |
1885 |
16:18:30 |
AQXE |
606170608361062000 |
| 23 |
1885 |
16:18:30 |
AQXE |
606170608361062000 |
| 144 |
1884.5 |
16:19:18 |
XLON |
606170608361110000 |
| 199 |
1884.5 |
16:19:18 |
AQXE |
592096857905156000 |
| 38 |
1884.5 |
16:19:20 |
CHIX |
606170608361113000 |
| 106 |
1884.5 |
16:19:20 |
CHIX |
606170608361113000 |
| 161 |
1884 |
16:19:43 |
XLON |
592096857905181000 |
| 168 |
1884 |
16:19:43 |
XLON |
606170608361135000 |
| 256 |
1884 |
16:19:43 |
CHIX |
606170608361135000 |
| 54 |
1884 |
16:19:43 |
BATE |
606170608361135000 |
| 164 |
1884 |
16:19:43 |
AQXE |
606170608361135000 |
| 163 |
1883 |
16:21:42 |
AQXE |
606170608361290000 |
| 153 |
1883 |
16:21:42 |
CHIX |
592096857905341000 |
| 5 |
1883 |
16:21:42 |
AQXE |
592096857905341000 |
| 43 |
1885 |
16:23:20 |
XLON |
592096857905461000 |
| 104 |
1885 |
16:23:20 |
XLON |
592096857905461000 |
| 175 |
1886.5 |
16:23:28 |
XLON |
606170608361417000 |
| 145 |
1887.5 |
16:23:54 |
XLON |
606170608361448000 |
| 245 |
1886.5 |
16:24:10 |
BATE |
606170608361469000 |
| 41 |
1886.5 |
16:24:10 |
BATE |
606170608361469000 |
| 389 |
1886.5 |
16:24:10 |
CHIX |
592096857905525000 |
| 111 |
1886.5 |
16:24:10 |
TRQX |
606170608361469000 |
| 18 |
1886.5 |
16:24:10 |
TRQX |
606170608361469000 |
| 12 |
1886.5 |
16:24:10 |
TRQX |
606170608361469000 |
| 2 |
1886.5 |
16:24:10 |
TRQX |
606170608361469000 |
| 74 |
1886.5 |
16:24:10 |
CHIX |
606170608361469000 |
| 144 |
1885.5 |
16:25:04 |
BATE |
592096857905579000 |
| 51 |
1885.5 |
16:25:04 |
BATE |
592096857905579000 |
| 143 |
1885.5 |
16:26:03 |
TRQX |
606170608361587000 |
| 102 |
1885.5 |
16:26:03 |
XLON |
606170608361587000 |
| 73 |
1885.5 |
16:26:03 |
XLON |
606170608361587000 |
| 15 |
1885 |
16:26:43 |
BATE |
606170608361619000 |
| 16 |
1885 |
16:26:43 |
BATE |
606170608361619000 |
| 291 |
1885 |
16:26:43 |
AQXE |
606170608361619000 |
| 3 |
1885 |
16:26:43 |
AQXE |
606170608361619000 |
| 159 |
1884.5 |
16:27:52 |
XLON |
592096857905727000 |
| 272 |
1885 |
16:29:13 |
XLON |
606170608361704000 |
| 48 |
1885 |
16:29:13 |
XLON |
606170608361704000 |
| 166 |
1884.5 |
16:29:26 |
BATE |
606170608361710000 |
| 148 |
1884.5 |
16:29:26 |
TRQX |
606170608361710000 |
| 113 |
1884.5 |
16:29:26 |
XLON |
606170608361710000 |
| 53 |
1884.5 |
16:29:26 |
XLON |
606170608361710000 |
| 18991 |
1886 |
16:35:13 |
XLON |
592096857905818000 |
| 431 |
1886 |
16:35:13 |
XLON |
592096857905818000 |
| 529 |
1886 |
16:35:13 |
XLON |
592096857905818000 |
| 1510 |
1886 |
16:35:13 |
XLON |
592096857905818000 |
| 135 |
1886 |
16:35:13 |
XLON |
592096857905818000 |
| 18490 |
1886 |
16:35:13 |
XLON |
592096857905818000 |
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.