20 March 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 20 March 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: 212,542
Date of transaction: 20 March 2023
Average price paid per share: GBp 1,916.6062
Lowest price paid per share: GBp 1,916.6062
Highest price paid per share: GBp 1,916.6062
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: 20 March 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 |
1,927.1717 |
100,768 |
1,865.5000 |
1,937.5000 |
| BATS Europe |
1,921.4877 |
25,528 |
1,856.0000 |
1,936.5000 |
| Chi-X Europe |
1,919.1115 |
65,006 |
1,863.0000 |
1,936.5000 |
| Turquoise |
1,922.1278 |
13,138 |
1,868.0000 |
1,935.0000 |
| Aquis Exchange |
1,920.8448 |
8,102 |
1,866.0000 |
1,935.0000 |
Individual transactions:
| Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Transaction reference number |
| 1 |
1893 |
08:00:20 |
XLON |
592110305773492000 |
| 378 |
1893 |
08:00:20 |
XLON |
606184056204772000 |
| 7 |
1893 |
08:00:20 |
XLON |
606184056204772000 |
| 5 |
1893 |
08:00:20 |
XLON |
606184056204772000 |
| 107 |
1893 |
08:00:20 |
XLON |
606184056204772000 |
| 123 |
1893 |
08:00:20 |
XLON |
606184056204772000 |
| 50 |
1893 |
08:00:20 |
XLON |
606184056204772000 |
| 48 |
1893 |
08:00:20 |
XLON |
592110305773492000 |
| 45 |
1893 |
08:00:20 |
XLON |
592110305773492000 |
| 102 |
1893 |
08:00:20 |
XLON |
592110305773492000 |
| 28 |
1893 |
08:00:20 |
XLON |
592110305773492000 |
| 27 |
1889.5 |
08:01:25 |
XLON |
606184056204813000 |
| 115 |
1889.5 |
08:01:25 |
XLON |
606184056204813000 |
| 132 |
1889.5 |
08:01:25 |
BATE |
592110305773535000 |
| 127 |
1889.5 |
08:01:25 |
BATE |
592110305773535000 |
| 132 |
1889.5 |
08:01:25 |
CHIX |
606184056204813000 |
| 151 |
1889.5 |
08:01:25 |
CHIX |
606184056204813000 |
| 388 |
1889 |
08:01:25 |
CHIX |
606184056204813000 |
| 315 |
1889 |
08:01:25 |
XLON |
592110305773535000 |
| 142 |
1889 |
08:01:25 |
CHIX |
592110305773535000 |
| 15 |
1889 |
08:01:25 |
BATE |
606184056204813000 |
| 127 |
1889 |
08:01:25 |
BATE |
606184056204813000 |
| 98 |
1889 |
08:01:25 |
CHIX |
592110305773535000 |
| 106 |
1889.5 |
08:01:25 |
AQXE |
606184056204813000 |
| 213 |
1889.5 |
08:01:25 |
CHIX |
606184056204813000 |
| 36 |
1889.5 |
08:01:25 |
AQXE |
606184056204813000 |
| 85 |
1889.5 |
08:01:25 |
CHIX |
592110305773535000 |
| 210 |
1882 |
08:01:44 |
CHIX |
606184056204830000 |
| 17 |
1883.5 |
08:02:28 |
CHIX |
606184056204868000 |
| 1 |
1883.5 |
08:02:28 |
CHIX |
606184056204868000 |
| 140 |
1883.5 |
08:02:28 |
CHIX |
606184056204868000 |
| 158 |
1881.5 |
08:02:38 |
XLON |
592110305773600000 |
| 212 |
1881.5 |
08:02:38 |
CHIX |
592110305773600000 |
| 175 |
1879.5 |
08:03:19 |
CHIX |
592110305773623000 |
| 148 |
1885.5 |
08:07:03 |
BATE |
592110305773756000 |
| 142 |
1885.5 |
08:07:03 |
TRQX |
592110305773756000 |
| 142 |
1885.5 |
08:07:03 |
BATE |
592110305773756000 |
| 148 |
1885.5 |
08:07:03 |
XLON |
606184056205024000 |
| 464 |
1885.5 |
08:07:03 |
XLON |
606184056205024000 |
| 142 |
1885.5 |
08:07:03 |
CHIX |
606184056205024000 |
| 167 |
1885.5 |
08:07:03 |
CHIX |
592110305773756000 |
| 261 |
1885.5 |
08:07:03 |
CHIX |
606184056205024000 |
| 142 |
1885.5 |
08:07:03 |
XLON |
592110305773756000 |
| 332 |
1885.5 |
08:07:03 |
CHIX |
606184056205024000 |
| 147 |
1886 |
08:07:41 |
XLON |
592110305773776000 |
| 147 |
1886 |
08:07:41 |
CHIX |
606184056205043000 |
| 142 |
1885.5 |
08:07:50 |
AQXE |
592110305773780000 |
| 148 |
1885 |
08:07:50 |
CHIX |
592110305773780000 |
| 137 |
1885.5 |
08:07:50 |
CHIX |
606184056205047000 |
| 183 |
1885 |
08:08:31 |
CHIX |
606184056205074000 |
| 231 |
1883.5 |
08:08:44 |
CHIX |
592110305773817000 |
| 150 |
1886 |
08:09:55 |
CHIX |
592110305773854000 |
| 150 |
1885 |
08:10:08 |
TRQX |
592110305773863000 |
| 174 |
1885 |
08:10:08 |
BATE |
592110305773863000 |
| 161 |
1885 |
08:10:08 |
CHIX |
592110305773863000 |
| 173 |
1884 |
08:10:08 |
CHIX |
592110305773863000 |
| 254 |
1884 |
08:11:11 |
CHIX |
592110305773907000 |
| 212 |
1885.5 |
08:12:12 |
XLON |
592110305773945000 |
| 162 |
1885.5 |
08:12:12 |
BATE |
592110305773945000 |
| 170 |
1883 |
08:12:20 |
BATE |
606184056205210000 |
| 212 |
1882 |
08:12:34 |
BATE |
606184056205218000 |
| 232 |
1881 |
08:12:47 |
CHIX |
606184056205227000 |
| 235 |
1877 |
08:14:01 |
XLON |
606184056205277000 |
| 247 |
1875 |
08:14:33 |
CHIX |
606184056205296000 |
| 150 |
1875 |
08:14:33 |
CHIX |
592110305774039000 |
| 217 |
1872.5 |
08:15:56 |
CHIX |
592110305774097000 |
| 242 |
1869 |
08:17:29 |
BATE |
592110305774154000 |
| 160 |
1869 |
08:17:29 |
CHIX |
606184056205406000 |
| 202 |
1868.5 |
08:17:29 |
CHIX |
592110305774154000 |
| 208 |
1864.5 |
08:18:15 |
CHIX |
592110305774187000 |
| 203 |
1864 |
08:18:31 |
CHIX |
592110305774200000 |
| 201 |
1863 |
08:18:44 |
CHIX |
592110305774210000 |
| 227 |
1856 |
08:19:49 |
BATE |
592110305774253000 |
| 142 |
1865.5 |
08:24:03 |
XLON |
592110305774409000 |
| 368 |
1865.5 |
08:24:03 |
CHIX |
606184056205647000 |
| 142 |
1866 |
08:24:03 |
XLON |
606184056205647000 |
| 47 |
1866 |
08:24:04 |
AQXE |
592110305774410000 |
| 5 |
1869 |
08:26:32 |
CHIX |
606184056205732000 |
| 198 |
1869 |
08:26:49 |
CHIX |
606184056205740000 |
| 313 |
1868 |
08:27:05 |
CHIX |
592110305774516000 |
| 142 |
1868 |
08:27:05 |
TRQX |
606184056205749000 |
| 142 |
1868 |
08:27:05 |
XLON |
606184056205749000 |
| 219 |
1868 |
08:27:05 |
BATE |
592110305774516000 |
| 142 |
1868 |
08:27:07 |
AQXE |
592110305774517000 |
| 142 |
1877.5 |
08:31:40 |
XLON |
592110305774680000 |
| 281 |
1877 |
08:31:40 |
XLON |
592110305774680000 |
| 142 |
1877.5 |
08:31:40 |
TRQX |
592110305774680000 |
| 229 |
1877.5 |
08:31:40 |
CHIX |
606184056205905000 |
| 142 |
1877.5 |
08:31:40 |
AQXE |
606184056205905000 |
| 88 |
1877.5 |
08:31:40 |
CHIX |
606184056205905000 |
| 178 |
1877.5 |
08:31:40 |
CHIX |
606184056205905000 |
| 240 |
1879 |
08:33:40 |
CHIX |
592110305774752000 |
| 142 |
1879 |
08:33:40 |
BATE |
606184056205972000 |
| 155 |
1878 |
08:34:00 |
CHIX |
606184056205983000 |
| 142 |
1878 |
08:34:01 |
XLON |
592110305774763000 |
| 251 |
1878 |
08:34:01 |
CHIX |
606184056205983000 |
| 142 |
1892 |
08:43:33 |
AQXE |
592110305775083000 |
| 182 |
1892 |
08:43:33 |
CHIX |
592110305775083000 |
| 142 |
1892 |
08:43:33 |
TRQX |
606184056206285000 |
| 142 |
1892 |
08:43:33 |
BATE |
606184056206285000 |
| 142 |
1892 |
08:43:57 |
XLON |
592110305775097000 |
| 64 |
1892 |
08:43:57 |
XLON |
592110305775097000 |
| 78 |
1892 |
08:43:57 |
XLON |
592110305775097000 |
| 327 |
1892 |
08:43:57 |
CHIX |
592110305775097000 |
| 348 |
1891.5 |
08:43:57 |
BATE |
592110305775097000 |
| 142 |
1892 |
08:43:57 |
BATE |
606184056206299000 |
| 142 |
1892 |
08:43:57 |
AQXE |
606184056206299000 |
| 142 |
1891.5 |
08:43:57 |
XLON |
606184056206299000 |
| 142 |
1892 |
08:43:57 |
TRQX |
592110305775097000 |
| 116 |
1892 |
08:43:57 |
CHIX |
606184056206299000 |
| 290 |
1892 |
08:43:57 |
CHIX |
606184056206299000 |
| 142 |
1889 |
08:44:49 |
XLON |
592110305775121000 |
| 142 |
1889 |
08:44:49 |
CHIX |
592110305775121000 |
| 145 |
1889 |
08:44:49 |
BATE |
606184056206322000 |
| 142 |
1889 |
08:44:49 |
AQXE |
606184056206322000 |
| 142 |
1887 |
08:49:15 |
CHIX |
592110305775265000 |
| 142 |
1887 |
08:49:15 |
TRQX |
606184056206457000 |
| 201 |
1887 |
08:49:15 |
XLON |
606184056206457000 |
| 167 |
1886.5 |
08:49:15 |
XLON |
592110305775265000 |
| 297 |
1888.5 |
08:53:03 |
XLON |
592110305775388000 |
| 284 |
1895.5 |
09:00:21 |
XLON |
592110305775594000 |
| 122 |
1900.5 |
09:01:57 |
XLON |
606184056206819000 |
| 44 |
1900.5 |
09:01:57 |
XLON |
606184056206819000 |
| 120 |
1902.5 |
09:04:01 |
BATE |
592110305775721000 |
| 1 |
1902.5 |
09:04:01 |
XLON |
606184056206888000 |
| 37 |
1903 |
09:04:47 |
CHIX |
592110305775745000 |
| 178 |
1904 |
09:04:51 |
XLON |
606184056206912000 |
| 134 |
1904 |
09:04:51 |
XLON |
606184056206912000 |
| 150 |
1905.5 |
09:05:24 |
AQXE |
606184056206928000 |
| 131 |
1907.5 |
09:06:26 |
XLON |
592110305775797000 |
| 53 |
1907.5 |
09:06:26 |
XLON |
592110305775797000 |
| 269 |
1905.5 |
09:06:32 |
CHIX |
592110305775801000 |
| 79 |
1905.5 |
09:06:32 |
CHIX |
592110305775801000 |
| 142 |
1905.5 |
09:06:32 |
BATE |
606184056206964000 |
| 142 |
1905.5 |
09:06:32 |
XLON |
592110305775801000 |
| 178 |
1905.5 |
09:06:32 |
XLON |
592110305775801000 |
| 396 |
1905.5 |
09:06:32 |
CHIX |
592110305775801000 |
| 142 |
1905.5 |
09:06:32 |
XLON |
606184056206964000 |
| 396 |
1905.5 |
09:06:32 |
CHIX |
592110305775801000 |
| 142 |
1905.5 |
09:06:32 |
XLON |
606184056206964000 |
| 145 |
1905.5 |
09:06:32 |
CHIX |
606184056206964000 |
| 125 |
1911 |
09:07:20 |
BATE |
592110305775832000 |
| 142 |
1909 |
09:08:20 |
TRQX |
592110305775866000 |
| 22 |
1909 |
09:08:20 |
XLON |
606184056207026000 |
| 456 |
1909 |
09:08:20 |
XLON |
606184056207026000 |
| 53 |
1909 |
09:08:20 |
XLON |
592110305775866000 |
| 142 |
1909 |
09:08:20 |
XLON |
606184056207026000 |
| 5 |
1907 |
09:09:11 |
CHIX |
606184056207055000 |
| 213 |
1907 |
09:09:29 |
CHIX |
592110305775905000 |
| 142 |
1907 |
09:09:29 |
TRQX |
606184056207064000 |
| 231 |
1907 |
09:09:29 |
CHIX |
606184056207064000 |
| 294 |
1904 |
09:10:38 |
CHIX |
592110305775939000 |
| 142 |
1904 |
09:11:32 |
BATE |
606184056207123000 |
| 142 |
1904 |
09:11:32 |
AQXE |
606184056207123000 |
| 225 |
1901 |
09:13:06 |
CHIX |
606184056207170000 |
| 174 |
1898.5 |
09:13:55 |
TRQX |
592110305776039000 |
| 142 |
1898.5 |
09:13:55 |
CHIX |
606184056207192000 |
| 206 |
1897.5 |
09:15:32 |
CHIX |
592110305776078000 |
| 142 |
1897.5 |
09:15:32 |
BATE |
606184056207229000 |
| 64 |
1896.5 |
09:19:05 |
XLON |
592110305776174000 |
| 220 |
1896.5 |
09:19:05 |
XLON |
592110305776174000 |
| 183 |
1896.5 |
09:19:05 |
AQXE |
592110305776174000 |
| 142 |
1896.5 |
09:19:05 |
TRQX |
606184056207321000 |
| 228 |
1896.5 |
09:19:05 |
CHIX |
592110305776174000 |
| 142 |
1896.5 |
09:25:25 |
XLON |
592110305776375000 |
| 190 |
1896.5 |
09:25:25 |
CHIX |
592110305776375000 |
| 142 |
1896.5 |
09:25:25 |
BATE |
606184056207514000 |
| 304 |
1896.5 |
09:25:25 |
XLON |
592110305776375000 |
| 182 |
1896 |
09:28:00 |
XLON |
592110305776454000 |
| 144 |
1896 |
09:28:00 |
CHIX |
592110305776454000 |
| 97 |
1896 |
09:28:00 |
BATE |
606184056207589000 |
| 45 |
1896 |
09:28:00 |
BATE |
606184056207589000 |
| 142 |
1896 |
09:28:00 |
AQXE |
606184056207589000 |
| 100 |
1895 |
09:28:00 |
CHIX |
592110305776454000 |
| 186 |
1895 |
09:28:00 |
CHIX |
592110305776454000 |
| 222 |
1894.5 |
09:28:01 |
CHIX |
606184056207590000 |
| 142 |
1902.5 |
09:33:54 |
AQXE |
592110305776652000 |
| 308 |
1902.5 |
09:33:54 |
BATE |
592110305776652000 |
| 284 |
1902.5 |
09:33:54 |
CHIX |
606184056207780000 |
| 142 |
1902.5 |
09:34:13 |
XLON |
606184056207790000 |
| 310 |
1902.5 |
09:34:13 |
CHIX |
592110305776662000 |
| 334 |
1903.5 |
09:35:41 |
CHIX |
606184056207830000 |
| 142 |
1903.5 |
09:35:41 |
AQXE |
592110305776704000 |
| 218 |
1901.5 |
09:36:06 |
XLON |
592110305776717000 |
| 142 |
1901.5 |
09:36:10 |
CHIX |
606184056207845000 |
| 36 |
1901.5 |
09:36:10 |
XLON |
592110305776719000 |
| 142 |
1904.5 |
09:42:03 |
CHIX |
606184056208034000 |
| 198 |
1904.5 |
09:42:04 |
XLON |
592110305776918000 |
| 28 |
1904.5 |
09:42:04 |
XLON |
592110305776918000 |
| 15 |
1904.5 |
09:42:04 |
TRQX |
592110305776918000 |
| 42 |
1904.5 |
09:42:04 |
XLON |
592110305776918000 |
| 127 |
1904.5 |
09:42:04 |
TRQX |
592110305776918000 |
| 142 |
1904.5 |
09:45:21 |
BATE |
592110305777016000 |
| 152 |
1904.5 |
09:45:21 |
XLON |
592110305777016000 |
| 142 |
1904.5 |
09:45:21 |
TRQX |
606184056208129000 |
| 211 |
1904.5 |
09:45:21 |
CHIX |
606184056208129000 |
| 138 |
1904.5 |
09:45:21 |
CHIX |
606184056208129000 |
| 142 |
1904.5 |
09:45:21 |
BATE |
592110305777016000 |
| 186 |
1904.5 |
09:45:21 |
CHIX |
606184056208129000 |
| 144 |
1904.5 |
09:45:21 |
TRQX |
606184056208129000 |
| 144 |
1903.5 |
09:45:22 |
BATE |
606184056208130000 |
| 227 |
1910 |
09:48:08 |
AQXE |
592110305777093000 |
| 142 |
1908.5 |
09:48:08 |
TRQX |
592110305777093000 |
| 142 |
1908.5 |
09:48:08 |
BATE |
592110305777093000 |
| 387 |
1908.5 |
09:48:08 |
CHIX |
606184056208204000 |
| 178 |
1912.5 |
09:53:21 |
XLON |
592110305777233000 |
| 142 |
1912.5 |
09:53:21 |
CHIX |
606184056208339000 |
| 142 |
1912 |
09:56:21 |
TRQX |
592110305777313000 |
| 532 |
1912 |
09:56:21 |
CHIX |
592110305777313000 |
| 186 |
1912 |
09:56:21 |
XLON |
606184056208415000 |
| 142 |
1912 |
09:56:21 |
BATE |
606184056208415000 |
| 209 |
1912 |
09:56:21 |
BATE |
606184056208415000 |
| 259 |
1911 |
09:57:11 |
CHIX |
606184056208434000 |
| 328 |
1910.5 |
10:00:28 |
CHIX |
606184056208517000 |
| 290 |
1910.5 |
10:02:01 |
CHIX |
606184056208562000 |
| 194 |
1910.5 |
10:02:01 |
TRQX |
592110305777466000 |
| 142 |
1911 |
10:04:13 |
TRQX |
606184056208627000 |
| 194 |
1911 |
10:04:13 |
CHIX |
592110305777534000 |
| 284 |
1912.5 |
10:05:23 |
CHIX |
592110305777570000 |
| 280 |
1912.5 |
10:05:23 |
XLON |
606184056208661000 |
| 148 |
1912 |
10:05:23 |
TRQX |
592110305777570000 |
| 142 |
1912 |
10:05:23 |
BATE |
606184056208661000 |
| 142 |
1916 |
10:14:11 |
XLON |
592110305777814000 |
| 318 |
1916 |
10:14:11 |
CHIX |
592110305777814000 |
| 142 |
1916 |
10:14:11 |
BATE |
606184056208894000 |
| 185 |
1916 |
10:14:11 |
XLON |
606184056208894000 |
| 142 |
1916 |
10:14:11 |
CHIX |
592110305777814000 |
| 146 |
1915.5 |
10:14:11 |
CHIX |
592110305777814000 |
| 142 |
1915.5 |
10:16:10 |
XLON |
592110305777871000 |
| 180 |
1915.5 |
10:16:20 |
XLON |
592110305777877000 |
| 142 |
1916 |
10:18:37 |
BATE |
592110305777940000 |
| 168 |
1916 |
10:18:37 |
TRQX |
606184056209014000 |
| 338 |
1915.5 |
10:21:32 |
CHIX |
592110305778027000 |
| 158 |
1915.5 |
10:21:32 |
CHIX |
606184056209097000 |
| 147 |
1915 |
10:21:32 |
XLON |
592110305778027000 |
| 338 |
1914.5 |
10:21:53 |
XLON |
592110305778037000 |
| 168 |
1914.5 |
10:21:53 |
CHIX |
592110305778037000 |
| 142 |
1914.5 |
10:21:53 |
BATE |
606184056209107000 |
| 237 |
1914 |
10:21:55 |
CHIX |
592110305778039000 |
| 75 |
1916.5 |
10:27:40 |
TRQX |
606184056209246000 |
| 67 |
1916.5 |
10:27:40 |
TRQX |
606184056209246000 |
| 269 |
1916.5 |
10:27:40 |
XLON |
606184056209246000 |
| 28 |
1916.5 |
10:27:40 |
CHIX |
592110305778184000 |
| 253 |
1916.5 |
10:27:40 |
CHIX |
592110305778184000 |
| 142 |
1916.5 |
10:27:40 |
AQXE |
592110305778184000 |
| 142 |
1916.5 |
10:27:40 |
CHIX |
592110305778184000 |
| 525 |
1917.5 |
10:30:10 |
CHIX |
592110305778257000 |
| 142 |
1917 |
10:30:10 |
CHIX |
592110305778257000 |
| 188 |
1917 |
10:30:10 |
BATE |
606184056209316000 |
| 282 |
1917 |
10:30:10 |
CHIX |
606184056209316000 |
| 185 |
1917.5 |
10:30:10 |
CHIX |
606184056209316000 |
| 142 |
1925.5 |
10:42:10 |
TRQX |
592110305778639000 |
| 247 |
1925.5 |
10:42:10 |
XLON |
606184056209683000 |
| 63 |
1925.5 |
10:42:10 |
XLON |
606184056209683000 |
| 142 |
1925 |
10:42:10 |
BATE |
592110305778639000 |
| 269 |
1925 |
10:42:10 |
CHIX |
606184056209683000 |
| 142 |
1925 |
10:42:10 |
XLON |
606184056209683000 |
| 164 |
1927.5 |
10:44:55 |
XLON |
592110305778714000 |
| 142 |
1927.5 |
10:48:45 |
TRQX |
592110305778829000 |
| 311 |
1927.5 |
10:48:45 |
XLON |
592110305778829000 |
| 142 |
1927.5 |
10:48:45 |
BATE |
606184056209866000 |
| 154 |
1927.5 |
10:48:45 |
BATE |
592110305778829000 |
| 217 |
1927 |
10:48:45 |
XLON |
606184056209866000 |
| 142 |
1927 |
10:48:45 |
BATE |
592110305778829000 |
| 311 |
1927.5 |
10:48:45 |
XLON |
606184056209866000 |
| 174 |
1927.5 |
10:48:45 |
XLON |
606184056209866000 |
| 207 |
1927.5 |
10:48:45 |
CHIX |
592110305778829000 |
| 142 |
1927.5 |
10:50:26 |
BATE |
592110305778882000 |
| 190 |
1927.5 |
10:50:26 |
CHIX |
606184056209917000 |
| 142 |
1926.5 |
10:50:26 |
XLON |
592110305778884000 |
| 162 |
1926.5 |
10:50:26 |
CHIX |
606184056209918000 |
| 458 |
1932.5 |
11:00:02 |
CHIX |
592110305779154000 |
| 284 |
1932.5 |
11:00:02 |
XLON |
606184056210176000 |
| 220 |
1932.5 |
11:00:02 |
XLON |
606184056210176000 |
| 322 |
1932.5 |
11:00:02 |
XLON |
606184056210176000 |
| 158 |
1932 |
11:00:04 |
CHIX |
606184056210178000 |
| 17 |
1932 |
11:00:04 |
CHIX |
606184056210178000 |
| 156 |
1931 |
11:01:14 |
CHIX |
606184056210216000 |
| 142 |
1931 |
11:01:14 |
TRQX |
592110305779196000 |
| 142 |
1931 |
11:01:14 |
BATE |
592110305779196000 |
| 266 |
1929 |
11:01:22 |
BATE |
592110305779201000 |
| 172 |
1929 |
11:06:00 |
XLON |
592110305779358000 |
| 142 |
1929 |
11:06:00 |
BATE |
606184056210372000 |
| 19 |
1929 |
11:06:00 |
CHIX |
606184056210372000 |
| 295 |
1929 |
11:06:00 |
CHIX |
606184056210372000 |
| 163 |
1929 |
11:06:00 |
CHIX |
592110305779359000 |
| 158 |
1928.5 |
11:06:18 |
CHIX |
592110305779374000 |
| 142 |
1932 |
11:12:10 |
BATE |
592110305779551000 |
| 366 |
1932 |
11:12:10 |
CHIX |
592110305779551000 |
| 142 |
1932 |
11:12:10 |
CHIX |
606184056210556000 |
| 142 |
1932 |
11:12:10 |
AQXE |
606184056210557000 |
| 142 |
1932 |
11:14:05 |
BATE |
592110305779608000 |
| 148 |
1932 |
11:14:05 |
TRQX |
606184056210611000 |
| 142 |
1930.5 |
11:14:38 |
BATE |
592110305779623000 |
| 142 |
1930.5 |
11:14:38 |
TRQX |
606184056210626000 |
| 142 |
1930 |
11:17:50 |
BATE |
606184056210720000 |
| 152 |
1930 |
11:17:51 |
CHIX |
592110305779721000 |
| 142 |
1929.5 |
11:17:51 |
BATE |
606184056210720000 |
| 250 |
1929.5 |
11:18:17 |
XLON |
592110305779735000 |
| 179 |
1929.5 |
11:18:17 |
CHIX |
606184056210734000 |
| 142 |
1934 |
11:29:14 |
XLON |
592110305780054000 |
| 142 |
1934 |
11:29:14 |
CHIX |
592110305780054000 |
| 192 |
1934 |
11:29:14 |
BATE |
606184056211039000 |
| 568 |
1934 |
11:29:14 |
CHIX |
606184056211039000 |
| 190 |
1934.5 |
11:33:05 |
XLON |
606184056211149000 |
| 142 |
1934.5 |
11:33:12 |
CHIX |
592110305780171000 |
| 200 |
1934 |
11:34:40 |
AQXE |
592110305780216000 |
| 112 |
1934 |
11:34:49 |
CHIX |
592110305780221000 |
| 168 |
1933.5 |
11:35:03 |
BATE |
606184056211207000 |
| 142 |
1933.5 |
11:35:03 |
CHIX |
592110305780228000 |
| 142 |
1933.5 |
11:35:03 |
CHIX |
592110305780228000 |
| 190 |
1933.5 |
11:35:10 |
AQXE |
606184056211211000 |
| 142 |
1933 |
11:42:56 |
BATE |
592110305780468000 |
| 188 |
1933 |
11:42:56 |
CHIX |
606184056211438000 |
| 142 |
1932.5 |
11:43:00 |
BATE |
592110305780470000 |
| 194 |
1932.5 |
11:43:00 |
TRQX |
606184056211440000 |
| 142 |
1932 |
11:43:20 |
TRQX |
592110305780482000 |
| 142 |
1932 |
11:43:20 |
BATE |
592110305780482000 |
| 347 |
1932 |
11:43:20 |
CHIX |
606184056211451000 |
| 136 |
1931.5 |
11:47:44 |
CHIX |
606184056211574000 |
| 162 |
1931.5 |
11:47:44 |
CHIX |
606184056211574000 |
| 195 |
1930.5 |
11:47:44 |
CHIX |
592110305780609000 |
| 142 |
1930.5 |
11:47:44 |
AQXE |
606184056211574000 |
| 372 |
1930 |
11:49:09 |
BATE |
592110305780651000 |
| 39 |
1930 |
11:49:09 |
CHIX |
592110305780651000 |
| 205 |
1930 |
11:49:09 |
CHIX |
592110305780651000 |
| 16 |
1930 |
11:49:09 |
BATE |
592110305780651000 |
| 60 |
1930 |
11:49:09 |
TRQX |
606184056211614000 |
| 223 |
1930 |
11:49:09 |
TRQX |
606184056211614000 |
| 2 |
1930 |
11:49:15 |
BATE |
592110305780655000 |
| 1 |
1930 |
11:49:15 |
TRQX |
606184056211618000 |
| 175 |
1930 |
11:49:15 |
XLON |
592110305780655000 |
| 44 |
1930 |
11:49:15 |
AQXE |
592110305780655000 |
| 224 |
1928.5 |
11:53:00 |
XLON |
592110305780761000 |
| 90 |
1928.5 |
11:53:00 |
BATE |
592110305780761000 |
| 39 |
1928.5 |
11:53:00 |
BATE |
592110305780761000 |
| 25 |
1928.5 |
11:53:00 |
BATE |
592110305780761000 |
| 10 |
1928.5 |
11:53:00 |
BATE |
592110305780761000 |
| 27 |
1928.5 |
11:53:00 |
TRQX |
606184056211720000 |
| 115 |
1928.5 |
11:53:00 |
TRQX |
606184056211720000 |
| 38 |
1928.5 |
11:53:00 |
CHIX |
606184056211720000 |
| 38 |
1928.5 |
11:53:00 |
CHIX |
606184056211720000 |
| 63 |
1928.5 |
11:53:00 |
CHIX |
606184056211720000 |
| 3 |
1928.5 |
11:53:00 |
CHIX |
606184056211720000 |
| 142 |
1929 |
12:03:44 |
XLON |
592110305781070000 |
| 152 |
1929 |
12:03:44 |
CHIX |
606184056212019000 |
| 142 |
1928.5 |
12:06:05 |
TRQX |
592110305781138000 |
| 380 |
1928.5 |
12:06:05 |
XLON |
606184056212085000 |
| 284 |
1928.5 |
12:06:05 |
AQXE |
606184056212085000 |
| 324 |
1928.5 |
12:06:05 |
CHIX |
606184056212085000 |
| 184 |
1928.5 |
12:06:05 |
TRQX |
592110305781138000 |
| 283 |
1928.5 |
12:06:05 |
CHIX |
592110305781138000 |
| 28 |
1928.5 |
12:06:05 |
XLON |
606184056212085000 |
| 185 |
1928.5 |
12:06:05 |
XLON |
606184056212085000 |
| 192 |
1928 |
12:06:06 |
BATE |
606184056212085000 |
| 294 |
1927 |
12:06:22 |
BATE |
592110305781146000 |
| 190 |
1927 |
12:06:22 |
CHIX |
606184056212093000 |
| 170 |
1922.5 |
12:08:42 |
BATE |
592110305781211000 |
| 142 |
1922.5 |
12:08:42 |
CHIX |
606184056212156000 |
| 142 |
1922 |
12:08:46 |
CHIX |
592110305781214000 |
| 67 |
1922 |
12:08:46 |
TRQX |
606184056212158000 |
| 130 |
1922 |
12:08:46 |
TRQX |
606184056212158000 |
| 185 |
1924 |
12:15:37 |
CHIX |
592110305781412000 |
| 142 |
1924 |
12:15:37 |
CHIX |
606184056212352000 |
| 142 |
1924 |
12:15:37 |
AQXE |
606184056212352000 |
| 150 |
1924 |
12:15:37 |
CHIX |
606184056212352000 |
| 425 |
1923.5 |
12:15:46 |
CHIX |
592110305781415000 |
| 142 |
1923.5 |
12:15:46 |
BATE |
606184056212355000 |
| 166 |
1923 |
12:16:51 |
BATE |
592110305781442000 |
| 149 |
1922.5 |
12:18:12 |
BATE |
592110305781476000 |
| 142 |
1924.5 |
12:22:46 |
XLON |
606184056212537000 |
| 172 |
1924.5 |
12:22:46 |
CHIX |
606184056212537000 |
| 147 |
1925 |
12:27:04 |
XLON |
606184056212654000 |
| 304 |
1925 |
12:27:04 |
CHIX |
606184056212654000 |
| 142 |
1924.5 |
12:27:13 |
TRQX |
592110305781728000 |
| 142 |
1924.5 |
12:27:13 |
BATE |
592110305781728000 |
| 304 |
1924.5 |
12:27:13 |
CHIX |
606184056212658000 |
| 142 |
1924.5 |
12:27:13 |
BATE |
592110305781728000 |
| 227 |
1924.5 |
12:27:13 |
CHIX |
606184056212658000 |
| 201 |
1924.5 |
12:27:13 |
XLON |
592110305781728000 |
| 142 |
1924.5 |
12:27:13 |
CHIX |
606184056212658000 |
| 55 |
1924 |
12:27:19 |
TRQX |
592110305781731000 |
| 161 |
1924 |
12:27:19 |
CHIX |
606184056212660000 |
| 87 |
1924 |
12:27:19 |
TRQX |
592110305781731000 |
| 326 |
1924.5 |
12:33:08 |
CHIX |
606184056212801000 |
| 167 |
1923 |
12:35:41 |
CHIX |
606184056212870000 |
| 124 |
1924.5 |
12:42:03 |
BATE |
592110305782107000 |
| 142 |
1925.5 |
12:44:42 |
XLON |
606184056213097000 |
| 262 |
1925.5 |
12:45:11 |
CHIX |
592110305782196000 |
| 142 |
1925.5 |
12:45:11 |
AQXE |
606184056213111000 |
| 238 |
1925.5 |
12:45:11 |
XLON |
592110305782196000 |
| 142 |
1925.5 |
12:45:11 |
CHIX |
606184056213111000 |
| 142 |
1925 |
12:45:17 |
BATE |
592110305782200000 |
| 180 |
1925 |
12:45:17 |
XLON |
592110305782200000 |
| 485 |
1924.5 |
12:45:33 |
CHIX |
592110305782208000 |
| 48 |
1924.5 |
12:45:33 |
BATE |
592110305782208000 |
| 373 |
1924 |
12:46:14 |
CHIX |
592110305782231000 |
| 142 |
1924 |
12:46:14 |
BATE |
606184056213146000 |
| 176 |
1924 |
12:46:14 |
XLON |
606184056213146000 |
| 142 |
1928.5 |
12:56:03 |
TRQX |
592110305782618000 |
| 243 |
1928.5 |
12:56:03 |
BATE |
606184056213513000 |
| 142 |
1928.5 |
12:56:03 |
BATE |
592110305782618000 |
| 402 |
1928.5 |
12:56:03 |
CHIX |
606184056213513000 |
| 142 |
1928.5 |
12:56:03 |
AQXE |
606184056213513000 |
| 284 |
1928.5 |
12:56:03 |
XLON |
606184056213513000 |
| 215 |
1928.5 |
12:56:03 |
XLON |
592110305782620000 |
| 137 |
1928.5 |
12:56:03 |
XLON |
592110305782620000 |
| 192 |
1928 |
12:56:17 |
TRQX |
592110305782631000 |
| 144 |
1927 |
12:57:21 |
CHIX |
606184056213563000 |
| 165 |
1927 |
12:57:21 |
CHIX |
592110305782672000 |
| 142 |
1927 |
12:57:21 |
BATE |
592110305782672000 |
| 158 |
1927.5 |
13:07:21 |
BATE |
592110305783047000 |
| 142 |
1927.5 |
13:07:21 |
XLON |
606184056213920000 |
| 153 |
1927.5 |
13:07:21 |
CHIX |
592110305783047000 |
| 158 |
1927 |
13:07:24 |
XLON |
592110305783050000 |
| 316 |
1927 |
13:07:24 |
CHIX |
592110305783050000 |
| 142 |
1927 |
13:07:24 |
BATE |
606184056213923000 |
| 158 |
1927 |
13:07:24 |
CHIX |
592110305783050000 |
| 142 |
1928.5 |
13:14:44 |
TRQX |
592110305783301000 |
| 196 |
1928.5 |
13:14:44 |
BATE |
606184056214164000 |
| 150 |
1928.5 |
13:14:44 |
CHIX |
592110305783301000 |
| 142 |
1928.5 |
13:14:44 |
BATE |
606184056214164000 |
| 142 |
1929 |
13:19:34 |
XLON |
592110305783477000 |
| 142 |
1929 |
13:19:34 |
XLON |
592110305783477000 |
| 270 |
1929 |
13:19:34 |
CHIX |
592110305783477000 |
| 77 |
1929 |
13:19:34 |
CHIX |
592110305783477000 |
| 142 |
1929 |
13:19:34 |
TRQX |
606184056214332000 |
| 43 |
1929 |
13:19:34 |
AQXE |
606184056214332000 |
| 54 |
1929 |
13:19:34 |
BATE |
606184056214332000 |
| 88 |
1929 |
13:19:34 |
BATE |
606184056214332000 |
| 192 |
1929 |
13:19:34 |
XLON |
592110305783477000 |
| 147 |
1929 |
13:20:25 |
CHIX |
606184056214356000 |
| 332 |
1928.5 |
13:20:28 |
CHIX |
606184056214358000 |
| 312 |
1928 |
13:21:08 |
CHIX |
592110305783526000 |
| 228 |
1928 |
13:21:08 |
TRQX |
606184056214378000 |
| 154 |
1928 |
13:21:08 |
CHIX |
606184056214378000 |
| 158 |
1927.5 |
13:21:41 |
TRQX |
592110305783547000 |
| 163 |
1926 |
13:24:26 |
TRQX |
592110305783638000 |
| 136 |
1926 |
13:24:26 |
BATE |
606184056214486000 |
| 6 |
1926 |
13:27:09 |
BATE |
606184056214570000 |
| 144 |
1925.5 |
13:27:09 |
TRQX |
606184056214571000 |
| 287 |
1925.5 |
13:27:09 |
CHIX |
606184056214571000 |
| 142 |
1925.5 |
13:27:09 |
AQXE |
592110305783726000 |
| 142 |
1925 |
13:28:19 |
CHIX |
592110305783769000 |
| 144 |
1925 |
13:28:19 |
BATE |
606184056214612000 |
| 142 |
1925 |
13:28:19 |
TRQX |
592110305783769000 |
| 143 |
1925 |
13:28:19 |
BATE |
606184056214612000 |
| 308 |
1924.5 |
13:28:37 |
CHIX |
592110305783778000 |
| 162 |
1924.5 |
13:28:37 |
BATE |
606184056214621000 |
| 142 |
1922.5 |
13:30:53 |
BATE |
592110305783865000 |
| 253 |
1922.5 |
13:30:53 |
CHIX |
606184056214705000 |
| 167 |
1922 |
13:30:55 |
TRQX |
606184056214706000 |
| 142 |
1922.5 |
13:34:26 |
CHIX |
592110305784026000 |
| 182 |
1922.5 |
13:34:26 |
TRQX |
606184056214860000 |
| 101 |
1922 |
13:34:28 |
TRQX |
592110305784029000 |
| 41 |
1922 |
13:34:28 |
TRQX |
592110305784029000 |
| 182 |
1922 |
13:34:28 |
CHIX |
606184056214863000 |
| 217 |
1920.5 |
13:35:54 |
CHIX |
606184056214936000 |
| 119 |
1920.5 |
13:35:54 |
CHIX |
606184056214936000 |
| 253 |
1920.5 |
13:35:54 |
XLON |
606184056214936000 |
| 137 |
1920.5 |
13:35:54 |
XLON |
606184056214936000 |
| 180 |
1920 |
13:36:00 |
TRQX |
592110305784111000 |
| 201 |
1920 |
13:36:01 |
XLON |
606184056214942000 |
| 75 |
1920 |
13:36:01 |
XLON |
606184056214943000 |
| 142 |
1924.5 |
13:40:02 |
BATE |
592110305784303000 |
| 173 |
1924.5 |
13:40:02 |
CHIX |
606184056215129000 |
| 178 |
1924 |
13:40:44 |
BATE |
592110305784335000 |
| 28 |
1924 |
13:40:44 |
CHIX |
606184056215160000 |
| 114 |
1924 |
13:40:44 |
CHIX |
606184056215160000 |
| 72 |
1925.5 |
13:43:41 |
BATE |
592110305784465000 |
| 22 |
1925.5 |
13:43:41 |
BATE |
592110305784465000 |
| 254 |
1925.5 |
13:43:41 |
CHIX |
592110305784465000 |
| 35 |
1925.5 |
13:43:41 |
CHIX |
592110305784465000 |
| 54 |
1925.5 |
13:43:41 |
CHIX |
606184056215286000 |
| 88 |
1925.5 |
13:43:41 |
CHIX |
606184056215286000 |
| 86 |
1925.5 |
13:43:41 |
BATE |
592110305784465000 |
| 190 |
1925.5 |
13:43:41 |
CHIX |
592110305784465000 |
| 70 |
1925.5 |
13:43:41 |
CHIX |
592110305784465000 |
| 122 |
1925 |
13:43:41 |
BATE |
592110305784465000 |
| 83 |
1925.5 |
13:43:41 |
XLON |
592110305784465000 |
| 20 |
1925 |
13:43:41 |
BATE |
592110305784465000 |
| 392 |
1925 |
13:43:41 |
CHIX |
606184056215286000 |
| 177 |
1925.5 |
13:46:03 |
BATE |
606184056215379000 |
| 44 |
1925.5 |
13:46:03 |
BATE |
606184056215379000 |
| 153 |
1925 |
13:48:14 |
CHIX |
592110305784635000 |
| 242 |
1924.5 |
13:48:36 |
CHIX |
592110305784650000 |
| 142 |
1924 |
13:48:36 |
CHIX |
592110305784650000 |
| 142 |
1924 |
13:48:36 |
BATE |
592110305784650000 |
| 142 |
1924.5 |
13:48:36 |
BATE |
606184056215464000 |
| 192 |
1924 |
13:48:36 |
CHIX |
606184056215464000 |
| 146 |
1924.5 |
13:48:36 |
CHIX |
592110305784650000 |
| 146 |
1924.5 |
13:48:36 |
CHIX |
606184056215464000 |
| 192 |
1924 |
13:48:36 |
TRQX |
606184056215464000 |
| 186 |
1928.5 |
13:52:31 |
BATE |
592110305784808000 |
| 142 |
1928.5 |
13:52:31 |
CHIX |
606184056215617000 |
| 275 |
1928 |
13:52:35 |
BATE |
592110305784810000 |
| 166 |
1927.5 |
13:55:02 |
CHIX |
592110305784894000 |
| 57 |
1927.5 |
13:55:02 |
BATE |
606184056215699000 |
| 33 |
1927.5 |
13:55:02 |
BATE |
606184056215699000 |
| 52 |
1927.5 |
13:55:02 |
BATE |
606184056215699000 |
| 17 |
1927 |
13:55:05 |
TRQX |
606184056215702000 |
| 201 |
1927 |
13:55:05 |
TRQX |
606184056215702000 |
| 209 |
1926 |
13:55:11 |
BATE |
592110305784902000 |
| 11 |
1926 |
13:55:11 |
TRQX |
606184056215707000 |
| 131 |
1926 |
13:55:11 |
TRQX |
606184056215707000 |
| 291 |
1930 |
14:03:46 |
CHIX |
592110305785246000 |
| 142 |
1930 |
14:03:46 |
BATE |
606184056216037000 |
| 58 |
1930 |
14:03:46 |
TRQX |
606184056216037000 |
| 87 |
1930 |
14:03:46 |
TRQX |
592110305785246000 |
| 15 |
1930 |
14:03:46 |
TRQX |
592110305785246000 |
| 15 |
1930 |
14:03:46 |
TRQX |
592110305785246000 |
| 16 |
1930 |
14:03:46 |
TRQX |
592110305785246000 |
| 9 |
1930 |
14:03:46 |
TRQX |
592110305785246000 |
| 84 |
1930 |
14:03:46 |
TRQX |
606184056216037000 |
| 103 |
1930 |
14:03:46 |
AQXE |
606184056216037000 |
| 142 |
1930 |
14:06:52 |
BATE |
592110305785363000 |
| 146 |
1930 |
14:06:52 |
CHIX |
606184056216149000 |
| 94 |
1930 |
14:06:52 |
AQXE |
606184056216149000 |
| 157 |
1929 |
14:06:56 |
CHIX |
606184056216153000 |
| 196 |
1929 |
14:06:56 |
TRQX |
606184056216153000 |
| 26 |
1929 |
14:06:56 |
TRQX |
606184056216153000 |
| 142 |
1928 |
14:08:31 |
CHIX |
606184056216215000 |
| 170 |
1928 |
14:08:31 |
CHIX |
592110305785432000 |
| 67 |
1928 |
14:08:31 |
TRQX |
592110305785432000 |
| 188 |
1928 |
14:08:31 |
BATE |
592110305785432000 |
| 13 |
1928 |
14:08:31 |
TRQX |
592110305785432000 |
| 62 |
1928 |
14:08:31 |
TRQX |
592110305785432000 |
| 9 |
1928 |
14:08:31 |
CHIX |
592110305785432000 |
| 142 |
1928 |
14:08:31 |
AQXE |
606184056216215000 |
| 28 |
1928 |
14:08:31 |
XLON |
592110305785432000 |
| 336 |
1927.5 |
14:08:33 |
CHIX |
592110305785434000 |
| 32 |
1930 |
14:15:54 |
TRQX |
606184056216463000 |
| 39 |
1930 |
14:15:54 |
CHIX |
592110305785689000 |
| 163 |
1930 |
14:15:54 |
CHIX |
592110305785689000 |
| 142 |
1930 |
14:15:54 |
AQXE |
592110305785689000 |
| 26 |
1930 |
14:15:54 |
TRQX |
606184056216463000 |
| 84 |
1930 |
14:15:54 |
TRQX |
606184056216463000 |
| 292 |
1930 |
14:15:54 |
CHIX |
606184056216463000 |
| 142 |
1929.5 |
14:15:54 |
TRQX |
606184056216463000 |
| 179 |
1929.5 |
14:15:54 |
CHIX |
592110305785689000 |
| 166 |
1927 |
14:17:15 |
CHIX |
606184056216508000 |
| 220 |
1926.5 |
14:19:08 |
CHIX |
606184056216568000 |
| 227 |
1926.5 |
14:19:08 |
CHIX |
606184056216568000 |
| 219 |
1932 |
14:25:58 |
CHIX |
592110305786040000 |
| 65 |
1932 |
14:25:58 |
CHIX |
592110305786040000 |
| 153 |
1932 |
14:25:58 |
XLON |
592110305786040000 |
| 32 |
1932 |
14:25:58 |
BATE |
606184056216799000 |
| 110 |
1932 |
14:25:58 |
BATE |
606184056216799000 |
| 130 |
1932 |
14:25:58 |
CHIX |
592110305786040000 |
| 14 |
1932 |
14:25:58 |
CHIX |
606184056216799000 |
| 14 |
1932 |
14:25:58 |
CHIX |
606184056216799000 |
| 142 |
1932 |
14:25:58 |
XLON |
592110305786040000 |
| 316 |
1932.5 |
14:28:58 |
XLON |
592110305786129000 |
| 5 |
1932 |
14:29:59 |
CHIX |
606184056216913000 |
| 128 |
1933 |
14:31:57 |
BATE |
606184056216990000 |
| 33 |
1933 |
14:31:57 |
BATE |
606184056216990000 |
| 175 |
1933 |
14:33:01 |
XLON |
606184056217024000 |
| 5 |
1933 |
14:33:01 |
XLON |
606184056217024000 |
| 142 |
1933 |
14:33:01 |
AQXE |
592110305786273000 |
| 161 |
1932 |
14:33:07 |
TRQX |
592110305786278000 |
| 180 |
1932 |
14:33:07 |
CHIX |
592110305786278000 |
| 181 |
1932 |
14:33:07 |
CHIX |
592110305786278000 |
| 142 |
1932 |
14:33:07 |
XLON |
606184056217028000 |
| 137 |
1932 |
14:33:07 |
CHIX |
606184056217028000 |
| 142 |
1932 |
14:33:07 |
BATE |
606184056217028000 |
| 164 |
1932 |
14:33:07 |
AQXE |
592110305786278000 |
| 316 |
1931.5 |
14:34:03 |
CHIX |
592110305786313000 |
| 174 |
1931.5 |
14:34:24 |
XLON |
592110305786327000 |
| 142 |
1931.5 |
14:34:24 |
BATE |
606184056217076000 |
| 7 |
1931 |
14:36:12 |
TRQX |
592110305786400000 |
| 174 |
1931 |
14:36:12 |
CHIX |
592110305786400000 |
| 135 |
1931 |
14:36:12 |
TRQX |
592110305786400000 |
| 183 |
1931 |
14:36:12 |
CHIX |
606184056217147000 |
| 142 |
1931 |
14:36:12 |
BATE |
606184056217147000 |
| 142 |
1930.5 |
14:37:40 |
TRQX |
592110305786453000 |
| 142 |
1930.5 |
14:37:40 |
BATE |
592110305786453000 |
| 174 |
1930.5 |
14:37:40 |
CHIX |
606184056217198000 |
| 175 |
1930.5 |
14:37:40 |
CHIX |
606184056217198000 |
| 142 |
1930 |
14:37:40 |
CHIX |
592110305786453000 |
| 87 |
1930 |
14:37:40 |
TRQX |
606184056217198000 |
| 12 |
1930 |
14:37:40 |
TRQX |
606184056217198000 |
| 65 |
1930 |
14:38:23 |
TRQX |
606184056217221000 |
| 193 |
1930 |
14:38:37 |
CHIX |
592110305786485000 |
| 23 |
1930 |
14:38:39 |
CHIX |
592110305786485000 |
| 67 |
1930 |
14:38:39 |
CHIX |
592110305786485000 |
| 188 |
1931.5 |
14:42:31 |
CHIX |
592110305786621000 |
| 286 |
1931.5 |
14:42:31 |
CHIX |
592110305786621000 |
| 142 |
1931.5 |
14:42:31 |
BATE |
606184056217360000 |
| 54 |
1931.5 |
14:42:31 |
TRQX |
606184056217360000 |
| 97 |
1931.5 |
14:42:31 |
BATE |
606184056217360000 |
| 29 |
1931.5 |
14:42:31 |
TRQX |
606184056217360000 |
| 45 |
1931.5 |
14:42:31 |
TRQX |
606184056217360000 |
| 56 |
1931.5 |
14:42:47 |
CHIX |
592110305786628000 |
| 14 |
1931.5 |
14:42:47 |
TRQX |
606184056217367000 |
| 45 |
1931.5 |
14:42:47 |
BATE |
606184056217367000 |
| 142 |
1931.5 |
14:42:47 |
AQXE |
592110305786628000 |
| 188 |
1930.5 |
14:42:49 |
CHIX |
592110305786629000 |
| 142 |
1930.5 |
14:42:49 |
BATE |
606184056217368000 |
| 142 |
1930.5 |
14:44:06 |
BATE |
592110305786666000 |
| 85 |
1930.5 |
14:44:06 |
TRQX |
606184056217404000 |
| 173 |
1930.5 |
14:44:06 |
TRQX |
606184056217404000 |
| 160 |
1930 |
14:44:06 |
CHIX |
592110305786667000 |
| 170 |
1929.5 |
14:44:46 |
CHIX |
592110305786686000 |
| 142 |
1929.5 |
14:44:46 |
CHIX |
592110305786686000 |
| 173 |
1929.5 |
14:44:46 |
TRQX |
606184056217423000 |
| 178 |
1929.5 |
14:44:46 |
XLON |
606184056217423000 |
| 170 |
1929.5 |
14:44:46 |
BATE |
606184056217423000 |
| 165 |
1932.5 |
14:51:42 |
CHIX |
592110305786938000 |
| 57 |
1932.5 |
14:52:54 |
XLON |
592110305786979000 |
| 175 |
1932.5 |
14:52:54 |
XLON |
592110305786979000 |
| 64 |
1932.5 |
14:52:54 |
XLON |
592110305786979000 |
| 23 |
1932.5 |
14:52:54 |
AQXE |
606184056217706000 |
| 102 |
1932.5 |
14:53:54 |
XLON |
592110305787007000 |
| 48 |
1932.5 |
14:53:54 |
XLON |
592110305787007000 |
| 142 |
1932.5 |
14:53:54 |
CHIX |
606184056217733000 |
| 28 |
1931.5 |
14:54:00 |
TRQX |
592110305787010000 |
| 8 |
1932.5 |
14:55:03 |
XLON |
592110305787050000 |
| 153 |
1932.5 |
14:55:03 |
XLON |
592110305787050000 |
| 6 |
1932.5 |
14:55:29 |
CHIX |
606184056217787000 |
| 6 |
1932.5 |
14:55:29 |
CHIX |
606184056217787000 |
| 40 |
1932.5 |
14:55:29 |
BATE |
592110305787063000 |
| 300 |
1933.5 |
14:55:39 |
AQXE |
592110305787070000 |
| 17 |
1933.5 |
14:55:39 |
AQXE |
592110305787070000 |
| 2 |
1933.5 |
14:56:54 |
XLON |
592110305787114000 |
| 87 |
1933.5 |
14:56:54 |
BATE |
592110305787114000 |
| 2 |
1933.5 |
14:56:54 |
CHIX |
606184056217836000 |
| 153 |
1934 |
14:57:12 |
CHIX |
606184056217848000 |
| 2 |
1934.5 |
14:57:22 |
CHIX |
592110305787133000 |
| 117 |
1934.5 |
14:57:22 |
AQXE |
606184056217854000 |
| 98 |
1934.5 |
14:57:22 |
AQXE |
606184056217854000 |
| 96 |
1934.5 |
14:57:22 |
AQXE |
606184056217854000 |
| 116 |
1934.5 |
14:58:19 |
AQXE |
592110305787169000 |
| 76 |
1934.5 |
14:58:19 |
XLON |
606184056217889000 |
| 134 |
1934.5 |
14:58:19 |
XLON |
606184056217889000 |
| 394 |
1933.5 |
14:58:37 |
XLON |
606184056217900000 |
| 155 |
1934.5 |
14:59:59 |
XLON |
606184056217951000 |
| 76 |
1934.5 |
14:59:59 |
XLON |
606184056217951000 |
| 64 |
1934.5 |
14:59:59 |
XLON |
606184056217951000 |
| 277 |
1935 |
15:00:49 |
XLON |
592110305787275000 |
| 35 |
1935 |
15:00:49 |
XLON |
592110305787275000 |
| 29 |
1935 |
15:01:44 |
CHIX |
606184056218026000 |
| 97 |
1935 |
15:01:44 |
CHIX |
606184056218026000 |
| 13 |
1935 |
15:01:44 |
CHIX |
592110305787311000 |
| 13 |
1935 |
15:01:44 |
CHIX |
606184056218026000 |
| 13 |
1935.5 |
15:02:05 |
CHIX |
592110305787328000 |
| 130 |
1936 |
15:02:09 |
CHIX |
592110305787333000 |
| 13 |
1936.5 |
15:02:16 |
CHIX |
592110305787340000 |
| 20 |
1936.5 |
15:02:16 |
CHIX |
592110305787340000 |
| 93 |
1936.5 |
15:02:16 |
XLON |
606184056218054000 |
| 2 |
1936.5 |
15:02:16 |
XLON |
606184056218054000 |
| 22 |
1936.5 |
15:02:16 |
XLON |
606184056218054000 |
| 25 |
1936.5 |
15:02:16 |
XLON |
592110305787340000 |
| 142 |
1935.5 |
15:02:56 |
BATE |
592110305787364000 |
| 176 |
1935.5 |
15:02:56 |
XLON |
606184056218078000 |
| 6 |
1935.5 |
15:02:56 |
XLON |
606184056218078000 |
| 238 |
1935.5 |
15:02:56 |
XLON |
606184056218078000 |
| 271 |
1935.5 |
15:02:56 |
XLON |
592110305787364000 |
| 159 |
1935.5 |
15:02:56 |
XLON |
592110305787364000 |
| 100 |
1935.5 |
15:02:56 |
CHIX |
606184056218078000 |
| 149 |
1935.5 |
15:02:56 |
CHIX |
592110305787364000 |
| 211 |
1935 |
15:04:45 |
CHIX |
592110305787434000 |
| 142 |
1935 |
15:04:45 |
TRQX |
606184056218145000 |
| 142 |
1935 |
15:04:45 |
BATE |
606184056218145000 |
| 96 |
1935 |
15:04:45 |
AQXE |
606184056218145000 |
| 98 |
1935 |
15:04:45 |
AQXE |
606184056218145000 |
| 95 |
1935 |
15:04:45 |
AQXE |
606184056218145000 |
| 142 |
1934.5 |
15:06:05 |
XLON |
592110305787477000 |
| 316 |
1934.5 |
15:06:05 |
CHIX |
592110305787477000 |
| 175 |
1934.5 |
15:06:05 |
CHIX |
606184056218187000 |
| 170 |
1934.5 |
15:06:05 |
BATE |
606184056218187000 |
| 2 |
1937.5 |
15:10:34 |
XLON |
606184056218358000 |
| 2 |
1937.5 |
15:10:34 |
XLON |
606184056218358000 |
| 142 |
1936.5 |
15:10:38 |
BATE |
592110305787659000 |
| 181 |
1936.5 |
15:10:38 |
CHIX |
606184056218364000 |
| 807 |
1936.5 |
15:10:38 |
CHIX |
606184056218364000 |
| 278 |
1936.5 |
15:10:38 |
CHIX |
606184056218364000 |
| 210 |
1936 |
15:10:40 |
CHIX |
592110305787661000 |
| 89 |
1936 |
15:10:40 |
CHIX |
592110305787661000 |
| 142 |
1936 |
15:10:40 |
BATE |
606184056218365000 |
| 153 |
1936 |
15:10:40 |
CHIX |
592110305787661000 |
| 18 |
1936 |
15:10:40 |
CHIX |
592110305787661000 |
| 111 |
1934.5 |
15:13:03 |
CHIX |
606184056218452000 |
| 128 |
1934.5 |
15:13:16 |
CHIX |
606184056218460000 |
| 142 |
1934.5 |
15:13:16 |
XLON |
606184056218460000 |
| 155 |
1934.5 |
15:13:35 |
CHIX |
592110305787770000 |
| 156 |
1934.5 |
15:13:35 |
XLON |
606184056218470000 |
| 156 |
1934.5 |
15:15:50 |
CHIX |
592110305787849000 |
| 142 |
1934.5 |
15:15:50 |
BATE |
606184056218547000 |
| 157 |
1934 |
15:16:31 |
CHIX |
592110305787879000 |
| 299 |
1934 |
15:16:31 |
CHIX |
606184056218575000 |
| 142 |
1934 |
15:16:31 |
BATE |
606184056218575000 |
| 298 |
1933.5 |
15:17:07 |
CHIX |
606184056218603000 |
| 64 |
1933.5 |
15:21:48 |
CHIX |
592110305788072000 |
| 285 |
1933.5 |
15:21:48 |
CHIX |
606184056218762000 |
| 220 |
1933.5 |
15:21:49 |
CHIX |
592110305788073000 |
| 36 |
1933.5 |
15:22:44 |
BATE |
592110305788100000 |
| 168 |
1933.5 |
15:22:44 |
CHIX |
606184056218789000 |
| 36 |
1933.5 |
15:22:57 |
BATE |
592110305788105000 |
| 50 |
1934 |
15:24:25 |
TRQX |
592110305788147000 |
| 53 |
1934 |
15:24:25 |
TRQX |
592110305788147000 |
| 39 |
1934 |
15:24:25 |
TRQX |
592110305788147000 |
| 58 |
1934 |
15:24:25 |
CHIX |
592110305788147000 |
| 98 |
1934 |
15:24:25 |
CHIX |
592110305788147000 |
| 135 |
1934 |
15:24:25 |
BATE |
606184056218835000 |
| 33 |
1934 |
15:24:25 |
BATE |
606184056218835000 |
| 174 |
1936.5 |
15:26:35 |
XLON |
606184056218906000 |
| 97 |
1936.5 |
15:26:35 |
XLON |
606184056218906000 |
| 166 |
1936 |
15:27:28 |
CHIX |
592110305788250000 |
| 175 |
1936 |
15:27:57 |
XLON |
592110305788265000 |
| 141 |
1936 |
15:27:57 |
XLON |
592110305788265000 |
| 175 |
1936.5 |
15:28:48 |
XLON |
606184056218974000 |
| 155 |
1936.5 |
15:28:48 |
XLON |
606184056218974000 |
| 175 |
1936.5 |
15:29:45 |
XLON |
592110305788327000 |
| 139 |
1936.5 |
15:29:45 |
XLON |
592110305788327000 |
| 142 |
1935 |
15:30:07 |
BATE |
592110305788344000 |
| 331 |
1935 |
15:30:07 |
XLON |
606184056219023000 |
| 284 |
1935 |
15:30:07 |
CHIX |
606184056219023000 |
| 175 |
1935 |
15:30:07 |
XLON |
606184056219023000 |
| 55 |
1935 |
15:30:07 |
XLON |
592110305788344000 |
| 139 |
1935 |
15:30:07 |
XLON |
592110305788344000 |
| 284 |
1935 |
15:30:07 |
CHIX |
592110305788344000 |
| 142 |
1935 |
15:30:07 |
BATE |
606184056219023000 |
| 76 |
1935 |
15:30:07 |
TRQX |
606184056219023000 |
| 38 |
1935 |
15:30:08 |
XLON |
592110305788345000 |
| 52 |
1935 |
15:30:08 |
XLON |
592110305788345000 |
| 78 |
1935 |
15:30:08 |
TRQX |
606184056219024000 |
| 97 |
1935 |
15:30:08 |
TRQX |
606184056219024000 |
| 95 |
1935 |
15:30:08 |
TRQX |
606184056219024000 |
| 64 |
1935 |
15:30:08 |
CHIX |
592110305788345000 |
| 397 |
1934 |
15:31:27 |
CHIX |
606184056219075000 |
| 210 |
1933.5 |
15:33:17 |
XLON |
592110305788470000 |
| 126 |
1933.5 |
15:33:17 |
XLON |
592110305788470000 |
| 6 |
1933.5 |
15:37:05 |
CHIX |
592110305788622000 |
| 73 |
1933.5 |
15:37:05 |
CHIX |
592110305788622000 |
| 61 |
1933.5 |
15:37:05 |
CHIX |
592110305788622000 |
| 37 |
1933.5 |
15:37:05 |
CHIX |
592110305788622000 |
| 66 |
1933.5 |
15:37:05 |
BATE |
606184056219293000 |
| 76 |
1933.5 |
15:37:05 |
BATE |
606184056219293000 |
| 318 |
1933 |
15:38:13 |
XLON |
592110305788663000 |
| 399 |
1933 |
15:38:13 |
CHIX |
606184056219333000 |
| 4 |
1933 |
15:38:13 |
CHIX |
606184056219334000 |
| 176 |
1933 |
15:38:13 |
CHIX |
592110305788663000 |
| 138 |
1933 |
15:38:13 |
CHIX |
606184056219334000 |
| 176 |
1933 |
15:38:13 |
BATE |
592110305788663000 |
| 142 |
1933 |
15:38:13 |
BATE |
606184056219334000 |
| 319 |
1932.5 |
15:38:16 |
CHIX |
592110305788665000 |
| 158 |
1932.5 |
15:38:16 |
BATE |
592110305788665000 |
| 175 |
1932.5 |
15:38:16 |
CHIX |
592110305788665000 |
| 142 |
1932.5 |
15:38:16 |
BATE |
606184056219336000 |
| 351 |
1933 |
15:43:03 |
XLON |
592110305788848000 |
| 26 |
1933 |
15:43:03 |
BATE |
592110305788848000 |
| 292 |
1933 |
15:43:03 |
XLON |
606184056219513000 |
| 142 |
1933 |
15:43:03 |
CHIX |
606184056219513000 |
| 267 |
1933 |
15:43:03 |
BATE |
592110305788848000 |
| 155 |
1933 |
15:43:03 |
BATE |
592110305788848000 |
| 142 |
1932.5 |
15:43:26 |
XLON |
592110305788865000 |
| 186 |
1932.5 |
15:43:27 |
CHIX |
606184056219529000 |
| 55 |
1932.5 |
15:43:27 |
BATE |
606184056219529000 |
| 45 |
1932.5 |
15:43:27 |
BATE |
606184056219529000 |
| 22 |
1932.5 |
15:43:27 |
BATE |
606184056219529000 |
| 170 |
1932.5 |
15:43:27 |
BATE |
606184056219529000 |
| 295 |
1932.5 |
15:45:28 |
CHIX |
592110305788935000 |
| 82 |
1932 |
15:45:29 |
BATE |
592110305788936000 |
| 79 |
1932 |
15:45:29 |
CHIX |
606184056219598000 |
| 60 |
1932 |
15:45:29 |
BATE |
592110305788936000 |
| 178 |
1932 |
15:45:29 |
CHIX |
606184056219598000 |
| 660 |
1935 |
15:50:44 |
CHIX |
592110305789143000 |
| 142 |
1935 |
15:50:44 |
BATE |
592110305789143000 |
| 180 |
1935 |
15:50:44 |
AQXE |
606184056219799000 |
| 142 |
1935 |
15:50:44 |
BATE |
606184056219799000 |
| 142 |
1935 |
15:52:54 |
XLON |
592110305789224000 |
| 142 |
1935 |
15:52:54 |
CHIX |
592110305789224000 |
| 142 |
1935 |
15:52:54 |
BATE |
592110305789224000 |
| 162 |
1935 |
15:52:54 |
XLON |
606184056219878000 |
| 213 |
1935 |
15:52:54 |
XLON |
606184056219878000 |
| 162 |
1935 |
15:52:54 |
BATE |
606184056219878000 |
| 305 |
1935 |
15:52:54 |
CHIX |
606184056219878000 |
| 552 |
1934.5 |
15:53:21 |
CHIX |
592110305789244000 |
| 142 |
1935 |
15:55:29 |
BATE |
592110305789321000 |
| 168 |
1935 |
15:55:29 |
CHIX |
606184056219971000 |
| 142 |
1934.5 |
15:56:45 |
CHIX |
592110305789362000 |
| 154 |
1934.5 |
15:56:45 |
XLON |
592110305789362000 |
| 167 |
1934.5 |
15:56:45 |
TRQX |
606184056220011000 |
| 142 |
1934.5 |
15:56:45 |
BATE |
606184056220011000 |
| 259 |
1934 |
15:56:48 |
CHIX |
592110305789364000 |
| 142 |
1934 |
15:57:01 |
AQXE |
606184056220024000 |
| 142 |
1932 |
15:57:34 |
BATE |
592110305789406000 |
| 254 |
1932 |
15:57:34 |
XLON |
606184056220053000 |
| 142 |
1932.5 |
15:59:13 |
XLON |
592110305789479000 |
| 143 |
1932.5 |
15:59:57 |
AQXE |
606184056220146000 |
| 81 |
1932.5 |
16:02:16 |
XLON |
606184056220237000 |
| 74 |
1932.5 |
16:02:16 |
XLON |
606184056220237000 |
| 142 |
1932.5 |
16:02:16 |
BATE |
592110305789596000 |
| 297 |
1932.5 |
16:02:16 |
CHIX |
606184056220237000 |
| 142 |
1932 |
16:03:11 |
TRQX |
592110305789642000 |
| 284 |
1932 |
16:03:11 |
XLON |
606184056220280000 |
| 152 |
1932 |
16:03:15 |
CHIX |
592110305789644000 |
| 142 |
1932 |
16:03:15 |
BATE |
606184056220283000 |
| 262 |
1932 |
16:03:15 |
CHIX |
606184056220283000 |
| 3 |
1932 |
16:03:15 |
CHIX |
592110305789645000 |
| 24 |
1931.5 |
16:03:16 |
CHIX |
592110305789645000 |
| 118 |
1931.5 |
16:04:09 |
CHIX |
592110305789684000 |
| 151 |
1931.5 |
16:04:09 |
BATE |
606184056220321000 |
| 340 |
1931 |
16:04:10 |
BATE |
606184056220321000 |
| 271 |
1930 |
16:04:48 |
XLON |
592110305789715000 |
| 142 |
1930 |
16:04:48 |
XLON |
592110305789715000 |
| 566 |
1930 |
16:04:48 |
XLON |
592110305789715000 |
| 219 |
1930 |
16:04:48 |
CHIX |
592110305789715000 |
| 147 |
1930 |
16:04:48 |
CHIX |
592110305789715000 |
| 168 |
1930 |
16:04:48 |
CHIX |
592110305789715000 |
| 165 |
1930 |
16:04:48 |
CHIX |
592110305789715000 |
| 48 |
1930 |
16:04:48 |
CHIX |
592110305789715000 |
| 69 |
1930 |
16:04:48 |
BATE |
592110305789715000 |
| 6 |
1930 |
16:04:48 |
CHIX |
592110305789715000 |
| 182 |
1931.5 |
16:06:26 |
XLON |
606184056220424000 |
| 182 |
1931.5 |
16:07:26 |
BATE |
592110305789834000 |
| 57 |
1931.5 |
16:07:26 |
CHIX |
606184056220466000 |
| 111 |
1931.5 |
16:07:26 |
TRQX |
592110305789834000 |
| 31 |
1931.5 |
16:07:26 |
TRQX |
592110305789834000 |
| 85 |
1931.5 |
16:07:26 |
CHIX |
606184056220466000 |
| 142 |
1930 |
16:08:14 |
XLON |
592110305789881000 |
| 525 |
1930 |
16:08:14 |
XLON |
592110305789881000 |
| 200 |
1930 |
16:08:14 |
XLON |
606184056220512000 |
| 96 |
1930 |
16:08:14 |
XLON |
606184056220513000 |
| 142 |
1930 |
16:08:14 |
BATE |
606184056220513000 |
| 79 |
1930 |
16:08:14 |
BATE |
592110305789882000 |
| 284 |
1930 |
16:08:14 |
BATE |
592110305789882000 |
| 142 |
1930 |
16:08:14 |
BATE |
606184056220513000 |
| 251 |
1930 |
16:08:14 |
BATE |
606184056220513000 |
| 142 |
1930 |
16:08:14 |
BATE |
606184056220513000 |
| 54 |
1930 |
16:08:14 |
AQXE |
592110305789882000 |
| 58 |
1930 |
16:08:14 |
AQXE |
606184056220513000 |
| 181 |
1930 |
16:08:15 |
CHIX |
592110305789882000 |
| 182 |
1930 |
16:08:15 |
CHIX |
592110305789882000 |
| 183 |
1930 |
16:08:15 |
CHIX |
606184056220513000 |
| 266 |
1930 |
16:08:15 |
CHIX |
592110305789882000 |
| 266 |
1930 |
16:08:15 |
CHIX |
592110305789882000 |
| 270 |
1930 |
16:08:15 |
CHIX |
606184056220513000 |
| 205 |
1930 |
16:08:15 |
AQXE |
592110305789882000 |
| 60 |
1930 |
16:08:15 |
TRQX |
606184056220513000 |
| 13 |
1930 |
16:08:15 |
AQXE |
606184056220513000 |
| 255 |
1930 |
16:08:15 |
CHIX |
592110305789882000 |
| 87 |
1930 |
16:08:15 |
XLON |
606184056220513000 |
| 142 |
1930 |
16:08:17 |
XLON |
592110305789884000 |
| 142 |
1930.5 |
16:09:09 |
XLON |
606184056220565000 |
| 147 |
1930.5 |
16:09:09 |
CHIX |
592110305789936000 |
| 147 |
1930 |
16:09:57 |
CHIX |
606184056220607000 |
| 177 |
1930 |
16:09:57 |
CHIX |
606184056220607000 |
| 152 |
1930 |
16:09:57 |
CHIX |
592110305789980000 |
| 191 |
1930 |
16:09:57 |
CHIX |
606184056220607000 |
| 39 |
1930 |
16:09:57 |
XLON |
592110305789980000 |
| 103 |
1930 |
16:09:57 |
XLON |
592110305789980000 |
| 142 |
1930 |
16:09:57 |
BATE |
592110305789980000 |
| 186 |
1930 |
16:09:57 |
XLON |
592110305789980000 |
| 46 |
1930 |
16:09:57 |
TRQX |
606184056220607000 |
| 36 |
1930 |
16:09:57 |
TRQX |
606184056220607000 |
| 269 |
1930 |
16:09:57 |
TRQX |
606184056220607000 |
| 15 |
1930 |
16:09:57 |
TRQX |
606184056220607000 |
| 142 |
1930 |
16:09:57 |
AQXE |
606184056220607000 |
| 166 |
1930 |
16:09:57 |
AQXE |
592110305789980000 |
| 164 |
1930 |
16:09:57 |
AQXE |
606184056220607000 |
| 142 |
1930 |
16:09:58 |
XLON |
606184056220608000 |
| 20 |
1930 |
16:09:59 |
AQXE |
606184056220609000 |
| 38 |
1930 |
16:12:01 |
BATE |
606184056220707000 |
| 297 |
1930 |
16:12:01 |
XLON |
606184056220708000 |
| 410 |
1930 |
16:12:01 |
CHIX |
592110305790084000 |
| 126 |
1930 |
16:12:01 |
BATE |
592110305790084000 |
| 117 |
1930 |
16:12:01 |
BATE |
606184056220708000 |
| 16 |
1930 |
16:12:01 |
BATE |
592110305790084000 |
| 142 |
1930 |
16:12:01 |
TRQX |
592110305790084000 |
| 155 |
1930 |
16:12:01 |
TRQX |
606184056220708000 |
| 65 |
1934.5 |
16:15:44 |
XLON |
592110305790282000 |
| 84 |
1934.5 |
16:15:44 |
CHIX |
606184056220899000 |
| 16 |
1934.5 |
16:15:44 |
CHIX |
606184056220899000 |
| 550 |
1933.5 |
16:16:01 |
CHIX |
592110305790298000 |
| 142 |
1933.5 |
16:16:01 |
BATE |
606184056220914000 |
| 142 |
1933 |
16:16:01 |
TRQX |
592110305790298000 |
| 220 |
1933.5 |
16:16:01 |
XLON |
592110305790298000 |
| 175 |
1933.5 |
16:16:01 |
XLON |
592110305790298000 |
| 9 |
1933.5 |
16:16:01 |
XLON |
592110305790298000 |
| 270 |
1933 |
16:16:01 |
CHIX |
606184056220914000 |
| 130 |
1933.5 |
16:16:01 |
TRQX |
606184056220914000 |
| 97 |
1933.5 |
16:16:01 |
TRQX |
606184056220914000 |
| 6 |
1933.5 |
16:16:01 |
TRQX |
606184056220914000 |
| 178 |
1933 |
16:16:03 |
AQXE |
606184056220915000 |
| 106 |
1933 |
16:16:03 |
AQXE |
606184056220915000 |
| 142 |
1932 |
16:16:48 |
BATE |
592110305790334000 |
| 255 |
1932 |
16:16:48 |
CHIX |
606184056220949000 |
| 354 |
1930.5 |
16:17:20 |
CHIX |
606184056220975000 |
| 54 |
1930.5 |
16:17:35 |
CHIX |
606184056220988000 |
| 397 |
1930 |
16:18:30 |
XLON |
592110305790429000 |
| 278 |
1930 |
16:18:30 |
XLON |
592110305790429000 |
| 142 |
1930 |
16:18:30 |
TRQX |
606184056221041000 |
| 146 |
1930 |
16:18:30 |
TRQX |
606184056221041000 |
| 142 |
1930 |
16:18:30 |
AQXE |
592110305790429000 |
| 146 |
1930 |
16:18:30 |
CHIX |
592110305790429000 |
| 146 |
1930 |
16:18:30 |
BATE |
606184056221041000 |
| 146 |
1930 |
16:18:30 |
CHIX |
606184056221041000 |
| 62 |
1930 |
16:18:30 |
XLON |
592110305790429000 |
| 391 |
1928 |
16:19:02 |
CHIX |
592110305790454000 |
| 165 |
1928 |
16:19:02 |
BATE |
606184056221065000 |
| 23 |
1927.5 |
16:20:23 |
TRQX |
606184056221144000 |
| 30 |
1927.5 |
16:20:23 |
TRQX |
606184056221144000 |
| 21 |
1929 |
16:22:20 |
AQXE |
592110305790659000 |
| 142 |
1929 |
16:22:20 |
XLON |
606184056221262000 |
| 4 |
1929 |
16:22:20 |
AQXE |
606184056221262000 |
| 117 |
1929 |
16:22:51 |
XLON |
592110305790688000 |
| 71 |
1929 |
16:22:51 |
XLON |
592110305790688000 |
| 143 |
1929 |
16:23:15 |
XLON |
606184056221316000 |
| 142 |
1928 |
16:23:16 |
TRQX |
592110305790717000 |
| 384 |
1928 |
16:23:16 |
XLON |
592110305790717000 |
| 142 |
1928 |
16:23:16 |
BATE |
592110305790717000 |
| 330 |
1928 |
16:23:16 |
CHIX |
592110305790717000 |
| 332 |
1928 |
16:23:16 |
CHIX |
592110305790717000 |
| 188 |
1928 |
16:23:16 |
CHIX |
606184056221318000 |
| 142 |
1928 |
16:23:16 |
BATE |
606184056221318000 |
| 168 |
1928 |
16:23:16 |
CHIX |
606184056221318000 |
| 143 |
1928 |
16:23:16 |
XLON |
592110305790717000 |
| 143 |
1928 |
16:23:16 |
XLON |
606184056221318000 |
| 271 |
1928 |
16:23:16 |
AQXE |
606184056221318000 |
| 208 |
1928 |
16:23:16 |
CHIX |
592110305790717000 |
| 111 |
1927.5 |
16:23:51 |
TRQX |
592110305790748000 |
| 154 |
1927.5 |
16:23:51 |
TRQX |
592110305790748000 |
| 142 |
1927.5 |
16:23:51 |
BATE |
606184056221347000 |
| 148 |
1927.5 |
16:23:51 |
CHIX |
592110305790748000 |
| 237 |
1927.5 |
16:23:51 |
CHIX |
606184056221347000 |
| 152 |
1927 |
16:25:02 |
CHIX |
606184056221410000 |
| 155 |
1928 |
16:26:00 |
BATE |
592110305790860000 |
| 142 |
1928 |
16:26:00 |
CHIX |
606184056221456000 |
| 165 |
1927.5 |
16:26:00 |
BATE |
606184056221456000 |
| 143 |
1927 |
16:26:05 |
CHIX |
606184056221460000 |
| 174 |
1929 |
16:27:45 |
XLON |
606184056221518000 |
| 28 |
1929 |
16:27:45 |
XLON |
606184056221518000 |
| 175 |
1929.5 |
16:28:08 |
XLON |
592110305790938000 |
| 22 |
1929.5 |
16:28:08 |
XLON |
592110305790938000 |
| 117 |
1929.5 |
16:29:06 |
AQXE |
592110305790968000 |
| 50 |
1929.5 |
16:29:06 |
AQXE |
592110305790968000 |
| 152 |
1929.5 |
16:29:06 |
XLON |
606184056221559000 |
| 132 |
1929.5 |
16:29:06 |
XLON |
606184056221559000 |
| 142 |
1928.5 |
16:29:18 |
BATE |
592110305790973000 |
| 77 |
1928.5 |
16:29:18 |
CHIX |
606184056221564000 |
| 17 |
1928.5 |
16:29:40 |
AQXE |
592110305790983000 |
| 338 |
1928.5 |
16:29:57 |
XLON |
606184056221587000 |
| 75 |
1928.5 |
16:29:57 |
XLON |
592110305790997000 |
| 6020 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 6135 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 3891 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 1137 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 350 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 3213 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 1996 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 921 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 4417 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 4416 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 4009 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 4008 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 614 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 743 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 260 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 1689 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 153 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 6657 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 3762 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 190 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 1740 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 410 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 1585 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 409 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 700 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 2099 |
1931 |
16:35:13 |
XLON |
592110305791018000 |
| 3634 |
1931 |
16:35:13 |
XLON |
606184056221607000 |
| 416 |
1931 |
16:35:13 |
XLON |
606184056221607000 |
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.