| |
|
|
|
|
| 12 December 2024 |
|
|
|
|
| |
|
|
|
|
| Associated British Foods plc |
|
|
|
|
| |
|
|
|
|
| Transaction in own shares |
|
|
|
|
| |
|
|
|
|
| Associated British Foods plc (the 'Company') announces that on 12 December 2024 it purchased for cancellation from UBS AG London Branch ('UBS') 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 6 November 2024. |
||||
| |
|
|
|
|
| Description of shares: |
|
Associated British Foods plc |
||
| Date of transaction: |
|
12 December 2024 |
||
| Number of shares repurchased: |
|
432,312 |
||
| Average price paid per share: |
|
GBp 2135.4131 |
||
| Highest price paid per share: |
|
GBp 2146 |
||
| Lowest price paid per share: |
|
GBp 2128 |
||
| |
|
|
|
|
| The Company intends to cancel these Shares. |
||||
| All shares were purchased from UBS as an on exchange transaction subject to the rules of the London Stock Exchange. |
||||
|
|
|
|
|
|
| Schedule of purchases |
|
|
|
|
|
|
|
|
|
|
| Shares purchased: |
Associated British Foods plc (ISIN: GB0006731235) |
|
||
| Date of purchases: |
12 December 2024 |
|
|
|
| Investment firm: |
UBS AG London Branch |
|
|
|
| |
|
|
|
|
| Aggregated information: |
|
|
|
|
|
|
|
|
|
|
| Venue |
Volume-weighted average price |
Aggregated volume |
Lowest price per share |
Highest price per share |
| London Stock Exchange |
2,135.40 |
186,060 |
2,128 |
2,146 |
| BATS Europe |
2,135.42 |
171,165 |
2,128 |
2,146 |
| Chi-X Europe |
2,135.48 |
49,381 |
2,128 |
2,146 |
| Aquis |
2,135.37 |
25,706 |
2,129 |
2,142 |
| |
|
|
|
|
| Individual transactions: |
|
|
|
|
| |
|
|
|
|
| Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Match ID |
| 566 |
2,141.0000 |
08:00:17 |
BATE |
1652193 |
| 556 |
2,141.0000 |
08:00:17 |
BATE |
1652191 |
| 252 |
2,141.0000 |
08:00:17 |
BATE |
1652189 |
| 267 |
2,141.0000 |
08:00:17 |
BATE |
1652187 |
| 580 |
2,141.0000 |
08:00:17 |
CHIX |
1652185 |
| 533 |
2,141.0000 |
08:00:17 |
BATE |
1652183 |
| 482 |
2,136.0000 |
08:02:10 |
LSE |
1655975 |
| 447 |
2,136.0000 |
08:02:10 |
LSE |
1655973 |
| 490 |
2,136.0000 |
08:02:10 |
Aquis |
1655961 |
| 129 |
2,136.0000 |
08:02:10 |
CHIX |
1655955 |
| 232 |
2,136.0000 |
08:02:10 |
BATE |
1655957 |
| 611 |
2,136.0000 |
08:02:10 |
LSE |
1655959 |
| 294 |
2,136.0000 |
08:02:10 |
BATE |
1655967 |
| 589 |
2,136.0000 |
08:02:10 |
LSE |
1655963 |
| 360 |
2,136.0000 |
08:02:10 |
CHIX |
1655965 |
| 202 |
2,136.0000 |
08:02:10 |
LSE |
1655969 |
| 130 |
2,136.0000 |
08:02:10 |
LSE |
1655971 |
| 576 |
2,136.0000 |
08:02:10 |
LSE |
1655953 |
| 44 |
2,136.0000 |
08:02:10 |
LSE |
1655951 |
| 559 |
2,135.0000 |
08:02:11 |
BATE |
1656018 |
| 578 |
2,135.0000 |
08:02:11 |
BATE |
1656016 |
| 472 |
2,134.0000 |
08:02:14 |
LSE |
1656049 |
| 643 |
2,134.0000 |
08:02:14 |
LSE |
1656047 |
| 96 |
2,134.0000 |
08:02:14 |
LSE |
1656045 |
| 689 |
2,134.0000 |
08:02:14 |
LSE |
1656043 |
| 642 |
2,134.0000 |
08:02:14 |
LSE |
1656039 |
| 659 |
2,134.0000 |
08:02:14 |
LSE |
1656041 |
| 603 |
2,133.0000 |
08:03:29 |
LSE |
1657024 |
| 248 |
2,133.0000 |
08:03:29 |
LSE |
1657028 |
| 657 |
2,133.0000 |
08:03:29 |
LSE |
1657026 |
| 321 |
2,133.0000 |
08:03:29 |
LSE |
1657034 |
| 244 |
2,133.0000 |
08:03:29 |
LSE |
1657030 |
| 340 |
2,133.0000 |
08:03:29 |
LSE |
1657032 |
| 580 |
2,133.0000 |
08:03:29 |
LSE |
1657036 |
| 651 |
2,139.0000 |
08:09:54 |
LSE |
1663573 |
| 531 |
2,139.0000 |
08:09:54 |
Aquis |
1663565 |
| 871 |
2,139.0000 |
08:09:54 |
BATE |
1663567 |
| 681 |
2,139.0000 |
08:09:54 |
LSE |
1663569 |
| 604 |
2,139.0000 |
08:09:54 |
BATE |
1663571 |
| 596 |
2,139.0000 |
08:09:54 |
LSE |
1663585 |
| 711 |
2,139.0000 |
08:09:54 |
LSE |
1663575 |
| 508 |
2,139.0000 |
08:09:54 |
Aquis |
1663577 |
| 504 |
2,139.0000 |
08:09:54 |
BATE |
1663579 |
| 694 |
2,139.0000 |
08:09:54 |
LSE |
1663581 |
| 931 |
2,139.0000 |
08:09:54 |
BATE |
1663583 |
| 568 |
2,139.0000 |
08:09:54 |
BATE |
1663563 |
| 585 |
2,139.0000 |
08:09:54 |
CHIX |
1663561 |
| 602 |
2,140.0000 |
08:09:54 |
CHIX |
1663559 |
| 522 |
2,137.0000 |
08:12:11 |
BATE |
1665325 |
| 560 |
2,137.0000 |
08:12:11 |
BATE |
1665319 |
| 602 |
2,137.0000 |
08:12:11 |
BATE |
1665321 |
| 572 |
2,137.0000 |
08:12:11 |
BATE |
1665323 |
| 690 |
2,137.0000 |
08:12:11 |
LSE |
1665329 |
| 627 |
2,137.0000 |
08:12:11 |
LSE |
1665327 |
| 702 |
2,137.0000 |
08:12:11 |
LSE |
1665331 |
| 608 |
2,137.0000 |
08:12:11 |
LSE |
1665333 |
| 617 |
2,137.0000 |
08:12:11 |
LSE |
1665335 |
| 566 |
2,140.0000 |
08:14:45 |
LSE |
1667684 |
| 386 |
2,140.0000 |
08:14:45 |
LSE |
1667682 |
| 283 |
2,140.0000 |
08:14:45 |
CHIX |
1667680 |
| 616 |
2,146.0000 |
08:19:56 |
LSE |
1671864 |
| 579 |
2,146.0000 |
08:19:56 |
BATE |
1671844 |
| 159 |
2,146.0000 |
08:19:56 |
BATE |
1671846 |
| 564 |
2,146.0000 |
08:19:56 |
BATE |
1671850 |
| 503 |
2,146.0000 |
08:19:56 |
BATE |
1671842 |
| 692 |
2,146.0000 |
08:19:56 |
CHIX |
1671840 |
| 399 |
2,146.0000 |
08:19:56 |
BATE |
1671848 |
| 686 |
2,146.0000 |
08:19:56 |
LSE |
1671856 |
| 591 |
2,146.0000 |
08:19:56 |
BATE |
1671852 |
| 152 |
2,146.0000 |
08:19:56 |
LSE |
1671858 |
| 595 |
2,146.0000 |
08:19:56 |
LSE |
1671860 |
| 880 |
2,146.0000 |
08:19:56 |
LSE |
1671862 |
| 643 |
2,146.0000 |
08:19:56 |
LSE |
1671854 |
| 664 |
2,145.0000 |
08:20:33 |
LSE |
1672364 |
| 697 |
2,145.0000 |
08:20:33 |
LSE |
1672362 |
| 566 |
2,145.0000 |
08:20:33 |
LSE |
1672360 |
| 587 |
2,145.0000 |
08:20:33 |
LSE |
1672358 |
| 600 |
2,145.0000 |
08:20:33 |
LSE |
1672356 |
| 72 |
2,143.0000 |
08:21:45 |
LSE |
1673213 |
| 603 |
2,143.0000 |
08:21:45 |
LSE |
1673211 |
| 556 |
2,143.0000 |
08:21:45 |
LSE |
1673209 |
| 544 |
2,143.0000 |
08:21:45 |
CHIX |
1673207 |
| 599 |
2,141.0000 |
08:23:27 |
Aquis |
1674305 |
| 544 |
2,141.0000 |
08:23:27 |
BATE |
1674307 |
| 341 |
2,139.0000 |
08:26:00 |
LSE |
1676667 |
| 539 |
2,139.0000 |
08:26:00 |
BATE |
1676665 |
| 577 |
2,139.0000 |
08:26:00 |
LSE |
1676669 |
| 307 |
2,139.0000 |
08:26:00 |
LSE |
1676671 |
| 547 |
2,139.0000 |
08:26:00 |
BATE |
1676663 |
| 569 |
2,140.0000 |
08:28:32 |
LSE |
1678262 |
| 643 |
2,140.0000 |
08:28:32 |
LSE |
1678260 |
| 556 |
2,140.0000 |
08:28:32 |
BATE |
1678258 |
| 555 |
2,140.0000 |
08:28:32 |
CHIX |
1678256 |
| 5 |
2,138.0000 |
08:30:15 |
BATE |
1679769 |
| 66 |
2,138.0000 |
08:31:03 |
Aquis |
1680835 |
| 485 |
2,138.0000 |
08:31:03 |
Aquis |
1680833 |
| 542 |
2,138.0000 |
08:31:03 |
BATE |
1680827 |
| 277 |
2,138.0000 |
08:31:03 |
BATE |
1680825 |
| 235 |
2,138.0000 |
08:31:03 |
BATE |
1680823 |
| 588 |
2,138.0000 |
08:31:03 |
BATE |
1680821 |
| 259 |
2,137.0000 |
08:32:47 |
BATE |
1682123 |
| 562 |
2,137.0000 |
08:32:47 |
CHIX |
1682125 |
| 564 |
2,137.0000 |
08:32:47 |
LSE |
1682129 |
| 297 |
2,137.0000 |
08:32:47 |
BATE |
1682127 |
| 590 |
2,136.0000 |
08:34:52 |
LSE |
1683592 |
| 673 |
2,136.0000 |
08:34:52 |
LSE |
1683590 |
| 578 |
2,136.0000 |
08:34:52 |
LSE |
1683588 |
| 679 |
2,136.0000 |
08:34:52 |
LSE |
1683586 |
| 84 |
2,136.0000 |
08:34:52 |
LSE |
1683584 |
| 558 |
2,136.0000 |
08:34:52 |
BATE |
1683582 |
| 515 |
2,132.0000 |
08:36:38 |
CHIX |
1684853 |
| 692 |
2,133.0000 |
08:36:38 |
LSE |
1684847 |
| 540 |
2,136.0000 |
08:44:45 |
Aquis |
1691003 |
| 515 |
2,137.0000 |
08:44:45 |
LSE |
1690994 |
| 285 |
2,137.0000 |
08:44:45 |
LSE |
1690990 |
| 308 |
2,137.0000 |
08:44:45 |
LSE |
1690992 |
| 492 |
2,137.0000 |
08:44:45 |
LSE |
1690998 |
| 582 |
2,137.0000 |
08:44:45 |
LSE |
1690996 |
| 100 |
2,137.0000 |
08:44:45 |
LSE |
1691000 |
| 557 |
2,137.0000 |
08:44:45 |
BATE |
1690980 |
| 603 |
2,137.0000 |
08:44:45 |
Aquis |
1690974 |
| 513 |
2,137.0000 |
08:44:45 |
CHIX |
1690976 |
| 628 |
2,137.0000 |
08:44:45 |
BATE |
1690978 |
| 537 |
2,137.0000 |
08:44:45 |
BATE |
1690986 |
| 697 |
2,137.0000 |
08:44:45 |
BATE |
1690982 |
| 614 |
2,137.0000 |
08:44:45 |
BATE |
1690984 |
| 90 |
2,137.0000 |
08:44:45 |
LSE |
1690988 |
| 254 |
2,135.0000 |
08:48:04 |
BATE |
1693829 |
| 417 |
2,135.0000 |
08:48:04 |
CHIX |
1693827 |
| 508 |
2,135.0000 |
08:48:04 |
BATE |
1693825 |
| 3 |
2,137.0000 |
08:50:32 |
BATE |
1696961 |
| 118 |
2,135.0000 |
08:50:51 |
CHIX |
1697294 |
| 565 |
2,136.0000 |
08:50:51 |
BATE |
1697276 |
| 510 |
2,136.0000 |
08:50:51 |
LSE |
1697278 |
| 468 |
2,136.0000 |
08:50:51 |
LSE |
1697282 |
| 162 |
2,136.0000 |
08:50:51 |
LSE |
1697280 |
| 147 |
2,136.0000 |
08:50:51 |
LSE |
1697286 |
| 646 |
2,136.0000 |
08:50:51 |
LSE |
1697284 |
| 564 |
2,136.0000 |
08:50:51 |
LSE |
1697290 |
| 589 |
2,136.0000 |
08:50:51 |
LSE |
1697288 |
| 487 |
2,136.0000 |
08:50:51 |
BATE |
1697274 |
| 138 |
2,136.0000 |
08:50:51 |
BATE |
1697270 |
| 375 |
2,136.0000 |
08:50:51 |
BATE |
1697272 |
| 544 |
2,134.0000 |
08:53:53 |
BATE |
1699988 |
| 675 |
2,135.0000 |
09:00:52 |
LSE |
1706641 |
| 576 |
2,135.0000 |
09:00:52 |
LSE |
1706639 |
| 637 |
2,135.0000 |
09:00:52 |
LSE |
1706637 |
| 656 |
2,135.0000 |
09:00:52 |
LSE |
1706635 |
| 490 |
2,135.0000 |
09:00:52 |
BATE |
1706633 |
| 316 |
2,135.0000 |
09:00:52 |
BATE |
1706631 |
| 306 |
2,135.0000 |
09:00:52 |
CHIX |
1706629 |
| 212 |
2,135.0000 |
09:00:52 |
BATE |
1706627 |
| 594 |
2,135.0000 |
09:00:52 |
BATE |
1706625 |
| 418 |
2,135.0000 |
09:00:52 |
CHIX |
1706621 |
| 142 |
2,135.0000 |
09:05:35 |
BATE |
1710457 |
| 692 |
2,134.0000 |
09:11:26 |
LSE |
1714835 |
| 604 |
2,134.0000 |
09:11:26 |
BATE |
1714833 |
| 506 |
2,134.0000 |
09:11:26 |
BATE |
1714831 |
| 556 |
2,134.0000 |
09:11:26 |
BATE |
1714829 |
| 587 |
2,134.0000 |
09:11:26 |
BATE |
1714827 |
| 583 |
2,134.0000 |
09:11:26 |
BATE |
1714825 |
| 594 |
2,134.0000 |
09:11:26 |
Aquis |
1714823 |
| 593 |
2,134.0000 |
09:11:26 |
CHIX |
1714821 |
| 577 |
2,133.0000 |
09:15:28 |
LSE |
1717804 |
| 306 |
2,133.0000 |
09:15:28 |
CHIX |
1717794 |
| 140 |
2,133.0000 |
09:15:28 |
LSE |
1717802 |
| 518 |
2,133.0000 |
09:15:28 |
BATE |
1717790 |
| 536 |
2,133.0000 |
09:15:28 |
BATE |
1717792 |
| 285 |
2,133.0000 |
09:15:28 |
CHIX |
1717788 |
| 669 |
2,133.0000 |
09:15:28 |
LSE |
1717796 |
| 538 |
2,133.0000 |
09:15:28 |
LSE |
1717798 |
| 589 |
2,133.0000 |
09:15:28 |
LSE |
1717800 |
| 618 |
2,132.0000 |
09:15:29 |
LSE |
1717826 |
| 563 |
2,132.0000 |
09:15:29 |
BATE |
1717824 |
| 656 |
2,135.0000 |
09:18:26 |
LSE |
1719750 |
| 568 |
2,135.0000 |
09:18:26 |
BATE |
1719748 |
| 68 |
2,134.0000 |
09:26:36 |
Aquis |
1725460 |
| 464 |
2,134.0000 |
09:26:36 |
Aquis |
1725458 |
| 664 |
2,134.0000 |
09:26:36 |
LSE |
1725456 |
| 565 |
2,134.0000 |
09:26:36 |
LSE |
1725454 |
| 73 |
2,134.0000 |
09:26:36 |
BATE |
1725452 |
| 659 |
2,134.0000 |
09:26:36 |
LSE |
1725450 |
| 495 |
2,134.0000 |
09:26:36 |
BATE |
1725448 |
| 560 |
2,134.0000 |
09:26:36 |
BATE |
1725446 |
| 518 |
2,134.0000 |
09:26:36 |
BATE |
1725444 |
| 603 |
2,134.0000 |
09:26:36 |
CHIX |
1725442 |
| 604 |
2,134.0000 |
09:26:36 |
BATE |
1725440 |
| 133 |
2,133.0000 |
09:29:19 |
CHIX |
1727800 |
| 605 |
2,132.0000 |
09:30:17 |
LSE |
1728672 |
| 644 |
2,133.0000 |
09:30:17 |
LSE |
1728669 |
| 673 |
2,133.0000 |
09:30:17 |
LSE |
1728667 |
| 147 |
2,133.0000 |
09:30:17 |
CHIX |
1728663 |
| 219 |
2,133.0000 |
09:30:17 |
CHIX |
1728665 |
| 196 |
2,131.0000 |
09:39:29 |
BATE |
1737470 |
| 554 |
2,132.0000 |
09:42:30 |
BATE |
1739966 |
| 609 |
2,132.0000 |
09:42:30 |
LSE |
1739964 |
| 536 |
2,132.0000 |
09:42:30 |
BATE |
1739962 |
| 564 |
2,132.0000 |
09:42:30 |
LSE |
1739960 |
| 575 |
2,132.0000 |
09:42:30 |
BATE |
1739958 |
| 572 |
2,132.0000 |
09:42:30 |
LSE |
1739956 |
| 614 |
2,132.0000 |
09:42:30 |
LSE |
1739954 |
| 588 |
2,132.0000 |
09:42:30 |
LSE |
1739950 |
| 688 |
2,132.0000 |
09:42:30 |
BATE |
1739952 |
| 577 |
2,132.0000 |
09:42:30 |
BATE |
1739948 |
| 643 |
2,132.0000 |
09:42:30 |
CHIX |
1739946 |
| 125 |
2,132.0000 |
09:46:17 |
Aquis |
1743627 |
| 40 |
2,132.0000 |
09:54:27 |
LSE |
1751356 |
| 264 |
2,134.0000 |
09:57:04 |
CHIX |
1753792 |
| 24 |
2,134.0000 |
09:57:04 |
CHIX |
1753788 |
| 32 |
2,134.0000 |
09:57:04 |
CHIX |
1753790 |
| 548 |
2,133.0000 |
09:58:37 |
BATE |
1755329 |
| 595 |
2,133.0000 |
09:58:37 |
BATE |
1755331 |
| 166 |
2,134.0000 |
09:58:37 |
LSE |
1755326 |
| 586 |
2,134.0000 |
09:58:37 |
LSE |
1755324 |
| 424 |
2,134.0000 |
09:58:37 |
LSE |
1755322 |
| 467 |
2,134.0000 |
09:58:37 |
LSE |
1755320 |
| 154 |
2,134.0000 |
09:58:37 |
LSE |
1755318 |
| 573 |
2,134.0000 |
09:58:37 |
LSE |
1755316 |
| 523 |
2,134.0000 |
09:58:37 |
BATE |
1755314 |
| 597 |
2,134.0000 |
09:58:37 |
BATE |
1755312 |
| 491 |
2,134.0000 |
09:58:37 |
Aquis |
1755310 |
| 572 |
2,134.0000 |
09:58:37 |
BATE |
1755308 |
| 584 |
2,134.0000 |
09:58:37 |
CHIX |
1755306 |
| 585 |
2,134.0000 |
09:58:37 |
Aquis |
1755304 |
| 496 |
2,134.0000 |
09:58:37 |
BATE |
1755302 |
| 596 |
2,138.0000 |
10:02:49 |
LSE |
1758811 |
| 674 |
2,138.0000 |
10:02:49 |
LSE |
1758809 |
| 607 |
2,138.0000 |
10:02:49 |
LSE |
1758807 |
| 584 |
2,138.0000 |
10:02:49 |
LSE |
1758805 |
| 582 |
2,138.0000 |
10:02:49 |
BATE |
1758803 |
| 553 |
2,138.0000 |
10:02:49 |
BATE |
1758801 |
| 542 |
2,138.0000 |
10:02:49 |
BATE |
1758799 |
| 507 |
2,138.0000 |
10:02:49 |
CHIX |
1758797 |
| 100 |
2,137.0000 |
10:02:59 |
LSE |
1758925 |
| 86 |
2,137.0000 |
10:02:59 |
LSE |
1758917 |
| 587 |
2,137.0000 |
10:02:59 |
LSE |
1758915 |
| 8 |
2,138.0000 |
10:06:05 |
LSE |
1761453 |
| 580 |
2,138.0000 |
10:06:05 |
LSE |
1761451 |
| 632 |
2,138.0000 |
10:06:05 |
LSE |
1761449 |
| 580 |
2,137.0000 |
10:09:39 |
LSE |
1764055 |
| 615 |
2,137.0000 |
10:09:39 |
LSE |
1764053 |
| 99 |
2,137.0000 |
10:09:39 |
LSE |
1764051 |
| 579 |
2,137.0000 |
10:09:39 |
LSE |
1764049 |
| 69 |
2,137.0000 |
10:09:39 |
LSE |
1764041 |
| 40 |
2,137.0000 |
10:09:39 |
CHIX |
1764039 |
| 509 |
2,137.0000 |
10:09:39 |
LSE |
1764045 |
| 650 |
2,137.0000 |
10:09:39 |
LSE |
1764043 |
| 476 |
2,137.0000 |
10:09:39 |
CHIX |
1764047 |
| 19 |
2,137.0000 |
10:11:55 |
BATE |
1765759 |
| 17 |
2,137.0000 |
10:12:05 |
BATE |
1765896 |
| 502 |
2,139.0000 |
10:18:22 |
BATE |
1770296 |
| 87 |
2,140.0000 |
10:19:43 |
CHIX |
1771444 |
| 150 |
2,140.0000 |
10:19:43 |
CHIX |
1771442 |
| 6 |
2,140.0000 |
10:19:43 |
CHIX |
1771440 |
| 3 |
2,140.0000 |
10:19:43 |
CHIX |
1771438 |
| 73 |
2,140.0000 |
10:19:43 |
CHIX |
1771436 |
| 127 |
2,140.0000 |
10:19:43 |
CHIX |
1771434 |
| 702 |
2,140.0000 |
10:20:25 |
BATE |
1771991 |
| 177 |
2,140.0000 |
10:20:25 |
BATE |
1771989 |
| 517 |
2,140.0000 |
10:20:25 |
BATE |
1771993 |
| 593 |
2,140.0000 |
10:20:35 |
BATE |
1772178 |
| 577 |
2,140.0000 |
10:20:35 |
BATE |
1772176 |
| 559 |
2,140.0000 |
10:20:35 |
BATE |
1772174 |
| 507 |
2,140.0000 |
10:20:35 |
BATE |
1772172 |
| 693 |
2,140.0000 |
10:20:35 |
BATE |
1772170 |
| 501 |
2,140.0000 |
10:20:35 |
BATE |
1772168 |
| 604 |
2,140.0000 |
10:20:35 |
CHIX |
1772166 |
| 70 |
2,140.0000 |
10:20:35 |
BATE |
1772164 |
| 275 |
2,140.0000 |
10:22:35 |
Aquis |
1773364 |
| 16 |
2,140.0000 |
10:22:35 |
Aquis |
1773362 |
| 79 |
2,140.0000 |
10:22:35 |
Aquis |
1773360 |
| 668 |
2,139.0000 |
10:23:37 |
LSE |
1774171 |
| 614 |
2,139.0000 |
10:23:37 |
LSE |
1774175 |
| 604 |
2,139.0000 |
10:23:37 |
LSE |
1774173 |
| 680 |
2,139.0000 |
10:23:37 |
LSE |
1774167 |
| 658 |
2,139.0000 |
10:23:37 |
LSE |
1774169 |
| 126 |
2,142.0000 |
10:31:50 |
Aquis |
1779707 |
| 567 |
2,142.0000 |
10:31:50 |
LSE |
1779705 |
| 588 |
2,142.0000 |
10:31:50 |
LSE |
1779703 |
| 649 |
2,142.0000 |
10:31:50 |
LSE |
1779701 |
| 401 |
2,142.0000 |
10:31:50 |
Aquis |
1779699 |
| 690 |
2,142.0000 |
10:31:50 |
CHIX |
1779681 |
| 529 |
2,142.0000 |
10:31:50 |
BATE |
1779683 |
| 538 |
2,142.0000 |
10:31:50 |
Aquis |
1779685 |
| 524 |
2,142.0000 |
10:31:50 |
BATE |
1779689 |
| 518 |
2,142.0000 |
10:31:50 |
BATE |
1779687 |
| 66 |
2,142.0000 |
10:31:50 |
Aquis |
1779691 |
| 495 |
2,142.0000 |
10:31:50 |
BATE |
1779697 |
| 639 |
2,142.0000 |
10:31:50 |
LSE |
1779693 |
| 644 |
2,142.0000 |
10:31:50 |
LSE |
1779695 |
| 685 |
2,143.0000 |
10:41:16 |
LSE |
1785894 |
| 652 |
2,144.0000 |
10:41:16 |
LSE |
1785892 |
| 239 |
2,144.0000 |
10:42:16 |
BATE |
1786497 |
| 67 |
2,144.0000 |
10:42:33 |
BATE |
1786657 |
| 64 |
2,144.0000 |
10:42:33 |
BATE |
1786655 |
| 103 |
2,143.0000 |
10:43:19 |
CHIX |
1787186 |
| 428 |
2,143.0000 |
10:43:19 |
CHIX |
1787188 |
| 615 |
2,143.0000 |
10:43:19 |
LSE |
1787190 |
| 701 |
2,143.0000 |
10:43:19 |
LSE |
1787192 |
| 13 |
2,142.0000 |
10:46:51 |
BATE |
1789577 |
| 57 |
2,143.0000 |
10:46:51 |
BATE |
1789575 |
| 68 |
2,143.0000 |
10:46:51 |
BATE |
1789573 |
| 586 |
2,142.0000 |
10:46:51 |
LSE |
1789571 |
| 447 |
2,142.0000 |
10:46:51 |
CHIX |
1789569 |
| 55 |
2,142.0000 |
10:46:51 |
CHIX |
1789567 |
| 662 |
2,141.0000 |
10:48:36 |
BATE |
1791045 |
| 601 |
2,141.0000 |
10:48:36 |
BATE |
1791043 |
| 360 |
2,141.0000 |
10:48:36 |
BATE |
1791041 |
| 420 |
2,141.0000 |
10:48:36 |
BATE |
1791039 |
| 608 |
2,141.0000 |
10:48:36 |
BATE |
1791037 |
| 524 |
2,141.0000 |
10:48:36 |
BATE |
1791035 |
| 86 |
2,140.0000 |
10:48:39 |
Aquis |
1791088 |
| 493 |
2,140.0000 |
10:48:39 |
Aquis |
1791086 |
| 21 |
2,140.0000 |
10:52:15 |
LSE |
1793498 |
| 540 |
2,140.0000 |
10:52:15 |
BATE |
1793496 |
| 483 |
2,140.0000 |
10:52:15 |
CHIX |
1793494 |
| 108 |
2,140.0000 |
10:52:15 |
CHIX |
1793490 |
| 573 |
2,140.0000 |
10:52:15 |
LSE |
1793492 |
| 206 |
2,140.0000 |
10:59:15 |
BATE |
1798054 |
| 158 |
2,140.0000 |
10:59:15 |
BATE |
1798052 |
| 25 |
2,140.0000 |
10:59:15 |
BATE |
1798050 |
| 6 |
2,140.0000 |
10:59:15 |
BATE |
1798048 |
| 612 |
2,139.0000 |
10:59:30 |
LSE |
1798215 |
| 604 |
2,139.0000 |
10:59:30 |
BATE |
1798213 |
| 567 |
2,139.0000 |
10:59:30 |
BATE |
1798211 |
| 603 |
2,139.0000 |
10:59:30 |
BATE |
1798209 |
| 519 |
2,139.0000 |
11:03:06 |
CHIX |
1800996 |
| 700 |
2,139.0000 |
11:03:06 |
LSE |
1800998 |
| 615 |
2,139.0000 |
11:03:06 |
LSE |
1801002 |
| 636 |
2,139.0000 |
11:03:06 |
LSE |
1801000 |
| 547 |
2,139.0000 |
11:03:06 |
BATE |
1800994 |
| 605 |
2,140.0000 |
11:05:49 |
LSE |
1803736 |
| 372 |
2,140.0000 |
11:05:49 |
BATE |
1803734 |
| 511 |
2,140.0000 |
11:10:43 |
BATE |
1807866 |
| 97 |
2,140.0000 |
11:10:43 |
BATE |
1807864 |
| 466 |
2,140.0000 |
11:10:43 |
BATE |
1807862 |
| 205 |
2,140.0000 |
11:10:43 |
BATE |
1807860 |
| 619 |
2,139.0000 |
11:10:55 |
LSE |
1807968 |
| 503 |
2,139.0000 |
11:10:55 |
CHIX |
1807966 |
| 570 |
2,134.0000 |
11:13:43 |
LSE |
1809945 |
| 95 |
2,134.0000 |
11:13:43 |
LSE |
1809893 |
| 493 |
2,135.0000 |
11:17:45 |
BATE |
1813392 |
| 25 |
2,135.0000 |
11:18:46 |
Aquis |
1814155 |
| 580 |
2,135.0000 |
11:19:49 |
LSE |
1814952 |
| 166 |
2,135.0000 |
11:19:49 |
LSE |
1814946 |
| 450 |
2,135.0000 |
11:19:49 |
LSE |
1814950 |
| 682 |
2,135.0000 |
11:19:49 |
LSE |
1814948 |
| 529 |
2,135.0000 |
11:19:49 |
Aquis |
1814944 |
| 564 |
2,134.0000 |
11:20:10 |
BATE |
1815189 |
| 465 |
2,133.0000 |
11:26:05 |
CHIX |
1818872 |
| 60 |
2,132.0000 |
11:26:46 |
LSE |
1819558 |
| 359 |
2,132.0000 |
11:26:46 |
LSE |
1819556 |
| 160 |
2,132.0000 |
11:26:46 |
LSE |
1819554 |
| 115 |
2,133.0000 |
11:26:46 |
BATE |
1819546 |
| 144 |
2,133.0000 |
11:26:46 |
BATE |
1819543 |
| 275 |
2,133.0000 |
11:26:46 |
BATE |
1819541 |
| 130 |
2,133.0000 |
11:26:46 |
BATE |
1819539 |
| 400 |
2,133.0000 |
11:26:46 |
BATE |
1819537 |
| 23 |
2,133.0000 |
11:26:46 |
CHIX |
1819535 |
| 600 |
2,133.0000 |
11:26:46 |
BATE |
1819533 |
| 397 |
2,132.0000 |
11:30:39 |
CHIX |
1822218 |
| 175 |
2,132.0000 |
11:30:39 |
CHIX |
1822214 |
| 337 |
2,132.0000 |
11:30:39 |
BATE |
1822216 |
| 526 |
2,132.0000 |
11:30:39 |
BATE |
1822224 |
| 207 |
2,132.0000 |
11:30:39 |
BATE |
1822220 |
| 599 |
2,132.0000 |
11:30:39 |
Aquis |
1822222 |
| 604 |
2,133.0000 |
11:41:06 |
LSE |
1828707 |
| 697 |
2,133.0000 |
11:41:06 |
LSE |
1828705 |
| 580 |
2,133.0000 |
11:41:06 |
LSE |
1828703 |
| 515 |
2,133.0000 |
11:41:06 |
BATE |
1828701 |
| 492 |
2,133.0000 |
11:41:06 |
CHIX |
1828699 |
| 526 |
2,133.0000 |
11:41:06 |
BATE |
1828697 |
| 610 |
2,129.0000 |
11:41:07 |
LSE |
1828721 |
| 510 |
2,129.0000 |
11:42:58 |
BATE |
1830148 |
| 17 |
2,134.0000 |
11:47:37 |
CHIX |
1833211 |
| 631 |
2,133.0000 |
11:50:55 |
LSE |
1835545 |
| 569 |
2,133.0000 |
11:50:55 |
BATE |
1835537 |
| 145 |
2,133.0000 |
11:50:55 |
Aquis |
1835539 |
| 689 |
2,133.0000 |
11:50:55 |
LSE |
1835541 |
| 484 |
2,133.0000 |
11:50:55 |
BATE |
1835543 |
| 515 |
2,133.0000 |
11:50:55 |
BATE |
1835547 |
| 593 |
2,133.0000 |
11:50:55 |
LSE |
1835549 |
| 155 |
2,133.0000 |
11:50:55 |
BATE |
1835551 |
| 648 |
2,133.0000 |
11:50:55 |
LSE |
1835553 |
| 372 |
2,133.0000 |
11:50:55 |
BATE |
1835555 |
| 518 |
2,133.0000 |
11:50:55 |
CHIX |
1835535 |
| 350 |
2,133.0000 |
11:50:55 |
Aquis |
1835533 |
| 524 |
2,132.0000 |
11:52:53 |
BATE |
1836911 |
| 4 |
2,131.0000 |
11:56:50 |
CHIX |
1839600 |
| 569 |
2,131.0000 |
11:56:50 |
BATE |
1839598 |
| 498 |
2,131.0000 |
11:56:50 |
BATE |
1839596 |
| 176 |
2,131.0000 |
11:56:50 |
CHIX |
1839594 |
| 2 |
2,132.0000 |
12:05:25 |
BATE |
1845412 |
| 223 |
2,132.0000 |
12:05:25 |
BATE |
1845410 |
| 620 |
2,131.0000 |
12:07:17 |
LSE |
1846587 |
| 590 |
2,131.0000 |
12:07:17 |
LSE |
1846585 |
| 169 |
2,131.0000 |
12:07:17 |
LSE |
1846583 |
| 668 |
2,131.0000 |
12:07:17 |
LSE |
1846581 |
| 400 |
2,131.0000 |
12:07:17 |
LSE |
1846579 |
| 601 |
2,131.0000 |
12:07:17 |
BATE |
1846577 |
| 172 |
2,131.0000 |
12:07:17 |
CHIX |
1846567 |
| 556 |
2,131.0000 |
12:07:17 |
BATE |
1846569 |
| 387 |
2,131.0000 |
12:07:17 |
CHIX |
1846571 |
| 300 |
2,131.0000 |
12:07:17 |
BATE |
1846575 |
| 268 |
2,131.0000 |
12:07:17 |
BATE |
1846573 |
| 291 |
2,130.0000 |
12:18:05 |
BATE |
1854314 |
| 140 |
2,129.0000 |
12:19:04 |
BATE |
1855099 |
| 161 |
2,131.0000 |
12:21:00 |
CHIX |
1856140 |
| 388 |
2,131.0000 |
12:21:00 |
CHIX |
1856138 |
| 159 |
2,131.0000 |
12:21:18 |
BATE |
1856297 |
| 200 |
2,131.0000 |
12:22:34 |
BATE |
1857010 |
| 96 |
2,131.0000 |
12:22:45 |
BATE |
1857137 |
| 655 |
2,130.0000 |
12:24:01 |
LSE |
1857739 |
| 522 |
2,130.0000 |
12:24:01 |
BATE |
1857737 |
| 560 |
2,130.0000 |
12:24:01 |
BATE |
1857735 |
| 586 |
2,130.0000 |
12:24:01 |
BATE |
1857717 |
| 492 |
2,130.0000 |
12:24:01 |
Aquis |
1857719 |
| 647 |
2,130.0000 |
12:24:01 |
LSE |
1857723 |
| 561 |
2,130.0000 |
12:24:01 |
CHIX |
1857721 |
| 689 |
2,130.0000 |
12:24:01 |
LSE |
1857729 |
| 564 |
2,130.0000 |
12:24:01 |
LSE |
1857725 |
| 698 |
2,130.0000 |
12:24:01 |
LSE |
1857733 |
| 601 |
2,130.0000 |
12:24:01 |
BATE |
1857727 |
| 530 |
2,130.0000 |
12:24:01 |
BATE |
1857731 |
| 567 |
2,130.0000 |
12:30:00 |
LSE |
1861403 |
| 8 |
2,130.0000 |
12:30:00 |
CHIX |
1861401 |
| 601 |
2,130.0000 |
12:30:00 |
LSE |
1861399 |
| 361 |
2,130.0000 |
12:30:00 |
CHIX |
1861397 |
| 7 |
2,130.0000 |
12:30:00 |
LSE |
1861395 |
| 559 |
2,130.0000 |
12:30:00 |
Aquis |
1861389 |
| 191 |
2,130.0000 |
12:30:00 |
CHIX |
1861391 |
| 604 |
2,130.0000 |
12:30:00 |
LSE |
1861393 |
| 588 |
2,129.0000 |
12:36:26 |
BATE |
1865908 |
| 679 |
2,129.0000 |
12:36:26 |
LSE |
1865906 |
| 530 |
2,129.0000 |
12:36:26 |
BATE |
1865904 |
| 508 |
2,129.0000 |
12:36:26 |
BATE |
1865896 |
| 691 |
2,129.0000 |
12:36:26 |
LSE |
1865898 |
| 652 |
2,129.0000 |
12:36:26 |
LSE |
1865900 |
| 549 |
2,129.0000 |
12:36:26 |
BATE |
1865902 |
| 576 |
2,131.0000 |
12:40:59 |
LSE |
1868863 |
| 450 |
2,131.0000 |
12:40:59 |
CHIX |
1868861 |
| 146 |
2,131.0000 |
12:40:59 |
CHIX |
1868859 |
| 497 |
2,131.0000 |
12:41:02 |
Aquis |
1868923 |
| 82 |
2,133.0000 |
12:49:53 |
BATE |
1874438 |
| 87 |
2,133.0000 |
12:50:46 |
BATE |
1874992 |
| 676 |
2,132.0000 |
12:52:20 |
LSE |
1875908 |
| 560 |
2,132.0000 |
12:52:20 |
BATE |
1875902 |
| 645 |
2,132.0000 |
12:52:20 |
LSE |
1875904 |
| 536 |
2,132.0000 |
12:52:20 |
BATE |
1875906 |
| 544 |
2,132.0000 |
12:52:20 |
BATE |
1875914 |
| 362 |
2,132.0000 |
12:52:20 |
LSE |
1875910 |
| 503 |
2,132.0000 |
12:52:20 |
LSE |
1875912 |
| 132 |
2,132.0000 |
12:52:20 |
LSE |
1875918 |
| 301 |
2,132.0000 |
12:52:20 |
LSE |
1875916 |
| 527 |
2,132.0000 |
12:52:20 |
BATE |
1875900 |
| 679 |
2,132.0000 |
12:57:27 |
LSE |
1879202 |
| 639 |
2,132.0000 |
12:57:27 |
LSE |
1879200 |
| 330 |
2,132.0000 |
12:57:27 |
CHIX |
1879192 |
| 111 |
2,132.0000 |
12:57:27 |
CHIX |
1879188 |
| 498 |
2,132.0000 |
12:57:27 |
BATE |
1879190 |
| 114 |
2,132.0000 |
12:57:27 |
CHIX |
1879196 |
| 29 |
2,132.0000 |
12:57:27 |
BATE |
1879194 |
| 590 |
2,132.0000 |
12:57:27 |
LSE |
1879198 |
| 75 |
2,131.0000 |
13:03:37 |
LSE |
1883818 |
| 152 |
2,131.0000 |
13:03:37 |
CHIX |
1883810 |
| 508 |
2,131.0000 |
13:03:37 |
LSE |
1883812 |
| 45 |
2,131.0000 |
13:03:37 |
BATE |
1883814 |
| 393 |
2,131.0000 |
13:03:37 |
CHIX |
1883816 |
| 471 |
2,131.0000 |
13:03:37 |
BATE |
1883822 |
| 694 |
2,131.0000 |
13:03:37 |
LSE |
1883820 |
| 75 |
2,131.0000 |
13:03:37 |
BATE |
1883824 |
| 427 |
2,131.0000 |
13:03:37 |
BATE |
1883826 |
| 345 |
2,131.0000 |
13:03:37 |
BATE |
1883828 |
| 149 |
2,131.0000 |
13:03:37 |
BATE |
1883830 |
| 41 |
2,129.0000 |
13:07:55 |
BATE |
1886958 |
| 580 |
2,129.0000 |
13:07:55 |
BATE |
1886956 |
| 479 |
2,129.0000 |
13:08:55 |
BATE |
1887928 |
| 524 |
2,129.0000 |
13:08:55 |
Aquis |
1887930 |
| 664 |
2,129.0000 |
13:08:55 |
LSE |
1887926 |
| 660 |
2,129.0000 |
13:08:55 |
LSE |
1887924 |
| 683 |
2,128.0000 |
13:10:57 |
LSE |
1889547 |
| 60 |
2,128.0000 |
13:10:57 |
LSE |
1889545 |
| 623 |
2,128.0000 |
13:10:57 |
LSE |
1889543 |
| 96 |
2,128.0000 |
13:10:57 |
BATE |
1889541 |
| 458 |
2,128.0000 |
13:10:57 |
BATE |
1889539 |
| 525 |
2,128.0000 |
13:15:59 |
BATE |
1893171 |
| 195 |
2,128.0000 |
13:15:59 |
CHIX |
1893169 |
| 548 |
2,128.0000 |
13:15:59 |
BATE |
1893173 |
| 641 |
2,128.0000 |
13:15:59 |
LSE |
1893175 |
| 389 |
2,128.0000 |
13:15:59 |
CHIX |
1893167 |
| 68 |
2,133.0000 |
13:30:31 |
BATE |
1906222 |
| 61 |
2,133.0000 |
13:30:31 |
BATE |
1906220 |
| 65 |
2,132.0000 |
13:30:31 |
CHIX |
1906218 |
| 70 |
2,132.0000 |
13:30:31 |
CHIX |
1906216 |
| 36 |
2,132.0000 |
13:30:31 |
CHIX |
1906214 |
| 332 |
2,132.0000 |
13:32:00 |
LSE |
1907501 |
| 443 |
2,132.0000 |
13:32:00 |
LSE |
1907499 |
| 357 |
2,132.0000 |
13:32:00 |
LSE |
1907497 |
| 394 |
2,132.0000 |
13:32:00 |
Aquis |
1907471 |
| 228 |
2,132.0000 |
13:32:00 |
CHIX |
1907473 |
| 498 |
2,132.0000 |
13:32:00 |
BATE |
1907475 |
| 125 |
2,132.0000 |
13:32:00 |
Aquis |
1907477 |
| 428 |
2,132.0000 |
13:32:00 |
BATE |
1907479 |
| 877 |
2,132.0000 |
13:32:00 |
BATE |
1907481 |
| 600 |
2,132.0000 |
13:32:00 |
BATE |
1907485 |
| 618 |
2,132.0000 |
13:32:00 |
LSE |
1907487 |
| 656 |
2,132.0000 |
13:32:00 |
LSE |
1907489 |
| 803 |
2,132.0000 |
13:32:00 |
BATE |
1907491 |
| 671 |
2,132.0000 |
13:32:00 |
LSE |
1907493 |
| 203 |
2,132.0000 |
13:32:00 |
LSE |
1907495 |
| 598 |
2,132.0000 |
13:32:00 |
Aquis |
1907483 |
| 826 |
2,132.0000 |
13:32:00 |
BATE |
1907469 |
| 680 |
2,132.0000 |
13:32:00 |
CHIX |
1907467 |
| 622 |
2,131.0000 |
13:34:45 |
LSE |
1910528 |
| 685 |
2,131.0000 |
13:34:45 |
LSE |
1910526 |
| 538 |
2,131.0000 |
13:34:45 |
CHIX |
1910524 |
| 506 |
2,130.0000 |
13:36:45 |
BATE |
1912475 |
| 539 |
2,130.0000 |
13:36:45 |
BATE |
1912471 |
| 496 |
2,130.0000 |
13:36:45 |
BATE |
1912473 |
| 317 |
2,130.0000 |
13:36:45 |
BATE |
1912479 |
| 274 |
2,130.0000 |
13:36:45 |
BATE |
1912477 |
| 397 |
2,130.0000 |
13:36:45 |
LSE |
1912481 |
| 230 |
2,130.0000 |
13:36:45 |
LSE |
1912483 |
| 631 |
2,129.0000 |
13:37:00 |
LSE |
1912985 |
| 579 |
2,129.0000 |
13:37:00 |
LSE |
1912983 |
| 667 |
2,132.0000 |
13:46:15 |
LSE |
1921262 |
| 566 |
2,132.0000 |
13:46:15 |
LSE |
1921260 |
| 566 |
2,132.0000 |
13:46:15 |
BATE |
1921258 |
| 153 |
2,132.0000 |
13:46:15 |
CHIX |
1921256 |
| 575 |
2,132.0000 |
13:46:15 |
BATE |
1921254 |
| 417 |
2,132.0000 |
13:46:15 |
CHIX |
1921252 |
| 491 |
2,132.0000 |
13:46:15 |
BATE |
1921250 |
| 351 |
2,133.0000 |
13:52:57 |
LSE |
1927539 |
| 288 |
2,133.0000 |
13:52:57 |
LSE |
1927537 |
| 659 |
2,133.0000 |
13:52:57 |
LSE |
1927535 |
| 587 |
2,133.0000 |
13:52:57 |
LSE |
1927533 |
| 15 |
2,133.0000 |
13:52:57 |
BATE |
1927531 |
| 505 |
2,133.0000 |
13:52:57 |
BATE |
1927529 |
| 588 |
2,133.0000 |
13:52:57 |
BATE |
1927521 |
| 22 |
2,133.0000 |
13:52:57 |
CHIX |
1927517 |
| 580 |
2,133.0000 |
13:52:57 |
Aquis |
1927519 |
| 568 |
2,133.0000 |
13:52:57 |
BATE |
1927525 |
| 520 |
2,133.0000 |
13:52:57 |
BATE |
1927527 |
| 480 |
2,133.0000 |
13:52:57 |
CHIX |
1927523 |
| 365 |
2,131.0000 |
13:57:26 |
BATE |
1932173 |
| 113 |
2,131.0000 |
13:57:26 |
BATE |
1932169 |
| 491 |
2,131.0000 |
13:57:26 |
CHIX |
1932171 |
| 596 |
2,131.0000 |
13:57:26 |
LSE |
1932179 |
| 16 |
2,131.0000 |
13:57:26 |
BATE |
1932175 |
| 595 |
2,131.0000 |
13:57:26 |
LSE |
1932177 |
| 586 |
2,131.0000 |
13:57:26 |
BATE |
1932167 |
| 426 |
2,132.0000 |
14:03:59 |
BATE |
1938796 |
| 95 |
2,132.0000 |
14:03:59 |
BATE |
1938798 |
| 534 |
2,132.0000 |
14:03:59 |
BATE |
1938800 |
| 109 |
2,132.0000 |
14:03:59 |
BATE |
1938804 |
| 430 |
2,132.0000 |
14:03:59 |
BATE |
1938802 |
| 485 |
2,132.0000 |
14:03:59 |
LSE |
1938806 |
| 313 |
2,132.0000 |
14:03:59 |
LSE |
1938812 |
| 360 |
2,132.0000 |
14:03:59 |
LSE |
1938808 |
| 81 |
2,132.0000 |
14:03:59 |
LSE |
1938810 |
| 604 |
2,132.0000 |
14:03:59 |
BATE |
1938790 |
| 76 |
2,132.0000 |
14:03:59 |
CHIX |
1938788 |
| 468 |
2,132.0000 |
14:03:59 |
CHIX |
1938794 |
| 511 |
2,132.0000 |
14:03:59 |
Aquis |
1938792 |
| 605 |
2,132.0000 |
14:11:10 |
BATE |
1945503 |
| 522 |
2,132.0000 |
14:11:10 |
BATE |
1945501 |
| 585 |
2,132.0000 |
14:11:10 |
BATE |
1945499 |
| 317 |
2,132.0000 |
14:11:10 |
CHIX |
1945497 |
| 574 |
2,132.0000 |
14:11:10 |
Aquis |
1945495 |
| 66 |
2,132.0000 |
14:11:10 |
CHIX |
1945493 |
| 208 |
2,132.0000 |
14:11:10 |
CHIX |
1945491 |
| 704 |
2,131.0000 |
14:13:55 |
LSE |
1948117 |
| 438 |
2,131.0000 |
14:13:55 |
LSE |
1948115 |
| 237 |
2,131.0000 |
14:13:55 |
LSE |
1948119 |
| 624 |
2,131.0000 |
14:13:55 |
LSE |
1948121 |
| 594 |
2,131.0000 |
14:13:55 |
LSE |
1948113 |
| 604 |
2,131.0000 |
14:13:55 |
LSE |
1948111 |
| 554 |
2,131.0000 |
14:13:55 |
BATE |
1948109 |
| 666 |
2,131.0000 |
14:18:52 |
LSE |
1953326 |
| 636 |
2,131.0000 |
14:18:52 |
LSE |
1953328 |
| 601 |
2,131.0000 |
14:18:52 |
BATE |
1953324 |
| 452 |
2,131.0000 |
14:18:52 |
BATE |
1953322 |
| 152 |
2,131.0000 |
14:18:52 |
BATE |
1953320 |
| 533 |
2,131.0000 |
14:18:52 |
CHIX |
1953318 |
| 582 |
2,131.0000 |
14:18:52 |
BATE |
1953316 |
| 699 |
2,131.0000 |
14:24:05 |
LSE |
1958714 |
| 612 |
2,131.0000 |
14:24:05 |
LSE |
1958708 |
| 679 |
2,131.0000 |
14:24:05 |
LSE |
1958712 |
| 636 |
2,131.0000 |
14:24:05 |
LSE |
1958710 |
| 399 |
2,131.0000 |
14:24:05 |
BATE |
1958706 |
| 120 |
2,131.0000 |
14:24:05 |
BATE |
1958704 |
| 493 |
2,131.0000 |
14:24:05 |
CHIX |
1958702 |
| 557 |
2,131.0000 |
14:24:05 |
BATE |
1958700 |
| 82 |
2,131.0000 |
14:30:09 |
BATE |
1968593 |
| 8 |
2,131.0000 |
14:30:09 |
BATE |
1968590 |
| 123 |
2,131.0000 |
14:30:10 |
BATE |
1968642 |
| 4 |
2,131.0000 |
14:30:15 |
CHIX |
1968816 |
| 4 |
2,131.0000 |
14:30:15 |
CHIX |
1968814 |
| 67 |
2,131.0000 |
14:30:15 |
CHIX |
1968812 |
| 549 |
2,131.0000 |
14:32:12 |
CHIX |
1973204 |
| 557 |
2,133.0000 |
14:32:12 |
BATE |
1973192 |
| 602 |
2,132.0000 |
14:32:12 |
LSE |
1973180 |
| 562 |
2,132.0000 |
14:32:12 |
BATE |
1973172 |
| 697 |
2,132.0000 |
14:32:12 |
BATE |
1973174 |
| 513 |
2,132.0000 |
14:32:12 |
BATE |
1973176 |
| 15 |
2,133.0000 |
14:32:12 |
BATE |
1973178 |
| 639 |
2,132.0000 |
14:32:12 |
LSE |
1973184 |
| 547 |
2,133.0000 |
14:32:12 |
BATE |
1973182 |
| 589 |
2,132.0000 |
14:32:12 |
LSE |
1973186 |
| 617 |
2,132.0000 |
14:32:12 |
LSE |
1973188 |
| 651 |
2,132.0000 |
14:32:12 |
LSE |
1973190 |
| 865 |
2,132.0000 |
14:32:12 |
BATE |
1973170 |
| 511 |
2,132.0000 |
14:32:12 |
Aquis |
1973168 |
| 670 |
2,132.0000 |
14:32:12 |
BATE |
1973166 |
| 563 |
2,132.0000 |
14:32:12 |
Aquis |
1973164 |
| 485 |
2,133.0000 |
14:32:12 |
CHIX |
1973162 |
| 527 |
2,135.0000 |
14:35:06 |
CHIX |
1980291 |
| 318 |
2,137.0000 |
14:36:19 |
BATE |
1982575 |
| 591 |
2,137.0000 |
14:36:19 |
BATE |
1982571 |
| 228 |
2,137.0000 |
14:36:19 |
BATE |
1982573 |
| 565 |
2,137.0000 |
14:36:19 |
BATE |
1982577 |
| 198 |
2,137.0000 |
14:36:19 |
LSE |
1982579 |
| 389 |
2,137.0000 |
14:36:19 |
LSE |
1982581 |
| 654 |
2,138.0000 |
14:37:55 |
LSE |
1985679 |
| 668 |
2,138.0000 |
14:37:55 |
LSE |
1985681 |
| 592 |
2,138.0000 |
14:37:55 |
LSE |
1985677 |
| 665 |
2,138.0000 |
14:37:55 |
LSE |
1985673 |
| 536 |
2,138.0000 |
14:37:55 |
Aquis |
1985671 |
| 588 |
2,138.0000 |
14:37:55 |
CHIX |
1985669 |
| 650 |
2,138.0000 |
14:37:55 |
LSE |
1985675 |
| 470 |
2,138.0000 |
14:40:06 |
BATE |
1990109 |
| 67 |
2,138.0000 |
14:40:12 |
BATE |
1990308 |
| 69 |
2,138.0000 |
14:40:12 |
BATE |
1990306 |
| 62 |
2,138.0000 |
14:40:13 |
BATE |
1990351 |
| 65 |
2,138.0000 |
14:40:13 |
BATE |
1990349 |
| 144 |
2,137.0000 |
14:40:30 |
BATE |
1990859 |
| 565 |
2,137.0000 |
14:40:30 |
BATE |
1990854 |
| 539 |
2,137.0000 |
14:40:30 |
BATE |
1990852 |
| 84 |
2,138.0000 |
14:44:00 |
BATE |
1996459 |
| 633 |
2,138.0000 |
14:47:45 |
LSE |
2003735 |
| 602 |
2,138.0000 |
14:47:45 |
LSE |
2003733 |
| 620 |
2,138.0000 |
14:47:45 |
LSE |
2003731 |
| 590 |
2,139.0000 |
14:47:45 |
CHIX |
2003715 |
| 574 |
2,138.0000 |
14:47:45 |
BATE |
2003717 |
| 506 |
2,138.0000 |
14:47:45 |
BATE |
2003721 |
| 435 |
2,138.0000 |
14:47:45 |
CHIX |
2003719 |
| 190 |
2,138.0000 |
14:47:45 |
CHIX |
2003725 |
| 592 |
2,138.0000 |
14:47:45 |
BATE |
2003723 |
| 613 |
2,138.0000 |
14:47:45 |
LSE |
2003729 |
| 498 |
2,138.0000 |
14:47:45 |
BATE |
2003727 |
| 572 |
2,137.0000 |
14:47:46 |
BATE |
2003739 |
| 579 |
2,137.0000 |
14:47:46 |
BATE |
2003741 |
| 178 |
2,139.0000 |
14:53:12 |
LSE |
2014173 |
| 465 |
2,139.0000 |
14:53:12 |
LSE |
2014171 |
| 554 |
2,139.0000 |
14:53:12 |
BATE |
2014169 |
| 345 |
2,139.0000 |
14:53:12 |
BATE |
2014167 |
| 650 |
2,139.0000 |
14:53:12 |
LSE |
2014165 |
| 561 |
2,139.0000 |
14:53:12 |
CHIX |
2014163 |
| 673 |
2,139.0000 |
14:53:12 |
LSE |
2014161 |
| 56 |
2,139.0000 |
14:53:12 |
LSE |
2014159 |
| 644 |
2,139.0000 |
14:53:12 |
LSE |
2014157 |
| 201 |
2,139.0000 |
14:53:12 |
BATE |
2014155 |
| 523 |
2,139.0000 |
14:53:12 |
BATE |
2014153 |
| 125 |
2,139.0000 |
14:53:20 |
BATE |
2014362 |
| 508 |
2,139.0000 |
14:53:20 |
Aquis |
2014364 |
| 69 |
2,140.0000 |
14:57:02 |
BATE |
2020380 |
| 63 |
2,140.0000 |
14:57:15 |
BATE |
2020708 |
| 63 |
2,140.0000 |
14:57:15 |
BATE |
2020706 |
| 67 |
2,140.0000 |
14:57:15 |
BATE |
2020704 |
| 64 |
2,140.0000 |
14:58:10 |
BATE |
2022071 |
| 64 |
2,140.0000 |
14:58:10 |
BATE |
2022073 |
| 62 |
2,140.0000 |
14:58:10 |
BATE |
2022068 |
| 69 |
2,140.0000 |
14:58:10 |
BATE |
2022066 |
| 63 |
2,140.0000 |
14:58:12 |
BATE |
2022116 |
| 70 |
2,140.0000 |
14:58:12 |
BATE |
2022114 |
| 647 |
2,141.0000 |
15:02:55 |
LSE |
2045670 |
| 702 |
2,141.0000 |
15:02:55 |
LSE |
2045664 |
| 696 |
2,141.0000 |
15:02:55 |
BATE |
2045666 |
| 621 |
2,141.0000 |
15:02:55 |
LSE |
2045668 |
| 29 |
2,141.0000 |
15:02:55 |
LSE |
2045662 |
| 862 |
2,141.0000 |
15:02:55 |
BATE |
2045672 |
| 572 |
2,141.0000 |
15:02:55 |
BATE |
2045678 |
| 628 |
2,141.0000 |
15:02:55 |
LSE |
2045676 |
| 597 |
2,141.0000 |
15:02:55 |
LSE |
2045674 |
| 603 |
2,141.0000 |
15:02:55 |
BATE |
2045656 |
| 856 |
2,141.0000 |
15:02:55 |
CHIX |
2045658 |
| 598 |
2,141.0000 |
15:02:55 |
BATE |
2045660 |
| 493 |
2,141.0000 |
15:02:58 |
Aquis |
2045734 |
| 569 |
2,141.0000 |
15:02:58 |
Aquis |
2045736 |
| 163 |
2,143.0000 |
15:07:27 |
LSE |
2053936 |
| 649 |
2,143.0000 |
15:07:27 |
BATE |
2053926 |
| 922 |
2,143.0000 |
15:07:27 |
CHIX |
2053920 |
| 584 |
2,143.0000 |
15:07:27 |
BATE |
2053922 |
| 135 |
2,143.0000 |
15:07:27 |
BATE |
2053924 |
| 600 |
2,143.0000 |
15:07:27 |
LSE |
2053938 |
| 744 |
2,143.0000 |
15:07:27 |
BATE |
2053928 |
| 592 |
2,143.0000 |
15:07:27 |
LSE |
2053934 |
| 705 |
2,143.0000 |
15:07:27 |
BATE |
2053930 |
| 417 |
2,143.0000 |
15:07:27 |
LSE |
2053932 |
| 621 |
2,142.0000 |
15:08:31 |
LSE |
2055767 |
| 675 |
2,142.0000 |
15:08:31 |
LSE |
2055769 |
| 643 |
2,142.0000 |
15:08:31 |
LSE |
2055771 |
| 3 |
2,142.0000 |
15:12:21 |
BATE |
2062873 |
| 31 |
2,142.0000 |
15:12:21 |
BATE |
2062871 |
| 180 |
2,142.0000 |
15:12:31 |
BATE |
2063143 |
| 341 |
2,141.0000 |
15:12:36 |
CHIX |
2063303 |
| 59 |
2,142.0000 |
15:12:36 |
BATE |
2063301 |
| 58 |
2,142.0000 |
15:12:36 |
BATE |
2063299 |
| 64 |
2,142.0000 |
15:12:36 |
BATE |
2063297 |
| 57 |
2,142.0000 |
15:12:46 |
BATE |
2063533 |
| 62 |
2,142.0000 |
15:12:46 |
BATE |
2063531 |
| 154 |
2,142.0000 |
15:12:46 |
BATE |
2063529 |
| 58 |
2,142.0000 |
15:12:51 |
BATE |
2063662 |
| 60 |
2,142.0000 |
15:12:51 |
BATE |
2063660 |
| 70 |
2,142.0000 |
15:12:51 |
BATE |
2063658 |
| 60 |
2,142.0000 |
15:13:09 |
BATE |
2064219 |
| 14 |
2,142.0000 |
15:13:10 |
BATE |
2064299 |
| 59 |
2,142.0000 |
15:13:10 |
BATE |
2064297 |
| 60 |
2,142.0000 |
15:13:10 |
BATE |
2064295 |
| 68 |
2,142.0000 |
15:13:10 |
BATE |
2064291 |
| 14 |
2,142.0000 |
15:13:10 |
BATE |
2064293 |
| 508 |
2,141.0000 |
15:13:12 |
BATE |
2064335 |
| 95 |
2,141.0000 |
15:13:12 |
CHIX |
2064333 |
| 172 |
2,141.0000 |
15:13:12 |
Aquis |
2064331 |
| 116 |
2,141.0000 |
15:13:12 |
CHIX |
2064329 |
| 12 |
2,142.0000 |
15:13:12 |
BATE |
2064327 |
| 315 |
2,141.0000 |
15:13:12 |
Aquis |
2064325 |
| 10 |
2,141.0000 |
15:13:12 |
CHIX |
2064323 |
| 14 |
2,142.0000 |
15:13:12 |
BATE |
2064321 |
| 64 |
2,142.0000 |
15:13:12 |
BATE |
2064319 |
| 68 |
2,142.0000 |
15:13:12 |
BATE |
2064317 |
| 70 |
2,142.0000 |
15:16:11 |
BATE |
2071922 |
| 67 |
2,142.0000 |
15:16:11 |
BATE |
2071920 |
| 551 |
2,142.0000 |
15:16:12 |
BATE |
2071990 |
| 242 |
2,142.0000 |
15:16:12 |
BATE |
2071988 |
| 129 |
2,142.0000 |
15:17:04 |
BATE |
2074561 |
| 116 |
2,142.0000 |
15:17:12 |
BATE |
2074810 |
| 50 |
2,142.0000 |
15:17:12 |
BATE |
2074808 |
| 27 |
2,142.0000 |
15:17:12 |
BATE |
2074806 |
| 19 |
2,142.0000 |
15:17:16 |
BATE |
2074979 |
| 27 |
2,142.0000 |
15:17:16 |
BATE |
2074977 |
| 28 |
2,142.0000 |
15:17:26 |
BATE |
2075303 |
| 351 |
2,142.0000 |
15:18:00 |
CHIX |
2076303 |
| 63 |
2,142.0000 |
15:18:02 |
BATE |
2076422 |
| 70 |
2,142.0000 |
15:18:02 |
BATE |
2076420 |
| 148 |
2,142.0000 |
15:18:02 |
BATE |
2076418 |
| 170 |
2,142.0000 |
15:18:02 |
BATE |
2076411 |
| 67 |
2,142.0000 |
15:18:06 |
BATE |
2076567 |
| 66 |
2,142.0000 |
15:18:06 |
BATE |
2076565 |
| 657 |
2,141.0000 |
15:18:58 |
LSE |
2077786 |
| 673 |
2,141.0000 |
15:18:58 |
LSE |
2077784 |
| 409 |
2,141.0000 |
15:18:58 |
LSE |
2077782 |
| 110 |
2,141.0000 |
15:18:58 |
CHIX |
2077780 |
| 647 |
2,141.0000 |
15:18:58 |
LSE |
2077778 |
| 490 |
2,141.0000 |
15:18:58 |
Aquis |
2077776 |
| 421 |
2,141.0000 |
15:18:58 |
CHIX |
2077770 |
| 494 |
2,141.0000 |
15:18:58 |
BATE |
2077768 |
| 200 |
2,141.0000 |
15:18:58 |
LSE |
2077772 |
| 572 |
2,141.0000 |
15:18:58 |
BATE |
2077774 |
| 66 |
2,141.0000 |
15:20:06 |
BATE |
2079532 |
| 264 |
2,141.0000 |
15:20:06 |
BATE |
2079530 |
| 59 |
2,141.0000 |
15:20:13 |
BATE |
2079707 |
| 69 |
2,141.0000 |
15:20:13 |
BATE |
2079705 |
| 57 |
2,141.0000 |
15:20:13 |
BATE |
2079703 |
| 65 |
2,141.0000 |
15:20:13 |
BATE |
2079701 |
| 62 |
2,141.0000 |
15:21:36 |
BATE |
2081689 |
| 67 |
2,141.0000 |
15:21:36 |
BATE |
2081687 |
| 70 |
2,141.0000 |
15:21:37 |
BATE |
2081703 |
| 505 |
2,139.0000 |
15:22:15 |
BATE |
2082528 |
| 660 |
2,140.0000 |
15:22:15 |
LSE |
2082526 |
| 510 |
2,140.0000 |
15:22:15 |
CHIX |
2082520 |
| 62 |
2,141.0000 |
15:22:15 |
BATE |
2082518 |
| 551 |
2,140.0000 |
15:22:15 |
BATE |
2082522 |
| 584 |
2,140.0000 |
15:22:15 |
BATE |
2082524 |
| 138 |
2,138.0000 |
15:24:34 |
LSE |
2086371 |
| 98 |
2,138.0000 |
15:24:34 |
CHIX |
2086369 |
| 11 |
2,140.0000 |
15:26:42 |
BATE |
2091559 |
| 126 |
2,140.0000 |
15:30:10 |
BATE |
2096840 |
| 476 |
2,140.0000 |
15:30:10 |
BATE |
2096838 |
| 562 |
2,140.0000 |
15:30:10 |
BATE |
2096812 |
| 565 |
2,140.0000 |
15:30:10 |
LSE |
2096814 |
| 615 |
2,140.0000 |
15:30:10 |
LSE |
2096816 |
| 513 |
2,140.0000 |
15:30:10 |
CHIX |
2096818 |
| 693 |
2,140.0000 |
15:30:10 |
LSE |
2096822 |
| 540 |
2,140.0000 |
15:30:10 |
BATE |
2096820 |
| 53 |
2,140.0000 |
15:30:10 |
CHIX |
2096828 |
| 522 |
2,140.0000 |
15:30:10 |
Aquis |
2096824 |
| 576 |
2,140.0000 |
15:30:10 |
LSE |
2096826 |
| 694 |
2,140.0000 |
15:30:10 |
BATE |
2096830 |
| 593 |
2,140.0000 |
15:30:10 |
LSE |
2096832 |
| 592 |
2,140.0000 |
15:30:10 |
BATE |
2096834 |
| 566 |
2,140.0000 |
15:30:10 |
BATE |
2096836 |
| 580 |
2,140.0000 |
15:30:10 |
CHIX |
2096810 |
| 571 |
2,139.0000 |
15:30:44 |
LSE |
2097741 |
| 403 |
2,139.0000 |
15:33:35 |
CHIX |
2101876 |
| 166 |
2,139.0000 |
15:33:35 |
CHIX |
2101874 |
| 120 |
2,139.0000 |
15:35:05 |
BATE |
2103952 |
| 551 |
2,139.0000 |
15:35:05 |
BATE |
2103950 |
| 556 |
2,139.0000 |
15:35:05 |
BATE |
2103948 |
| 514 |
2,139.0000 |
15:35:05 |
BATE |
2103946 |
| 529 |
2,139.0000 |
15:35:05 |
Aquis |
2103944 |
| 604 |
2,138.0000 |
15:35:14 |
BATE |
2104272 |
| 676 |
2,138.0000 |
15:35:14 |
LSE |
2104266 |
| 691 |
2,138.0000 |
15:35:14 |
LSE |
2104268 |
| 574 |
2,138.0000 |
15:35:14 |
LSE |
2104270 |
| 261 |
2,139.0000 |
15:41:56 |
BATE |
2113545 |
| 487 |
2,139.0000 |
15:41:56 |
CHIX |
2113542 |
| 601 |
2,138.0000 |
15:41:57 |
LSE |
2113604 |
| 214 |
2,138.0000 |
15:41:57 |
CHIX |
2113600 |
| 569 |
2,138.0000 |
15:41:57 |
LSE |
2113602 |
| 323 |
2,138.0000 |
15:41:57 |
CHIX |
2113608 |
| 505 |
2,138.0000 |
15:41:57 |
BATE |
2113606 |
| 125 |
2,138.0000 |
15:41:57 |
LSE |
2113610 |
| 657 |
2,138.0000 |
15:41:57 |
LSE |
2113612 |
| 205 |
2,138.0000 |
15:41:57 |
BATE |
2113586 |
| 632 |
2,138.0000 |
15:41:57 |
LSE |
2113578 |
| 567 |
2,138.0000 |
15:41:57 |
BATE |
2113580 |
| 696 |
2,138.0000 |
15:41:57 |
BATE |
2113582 |
| 30 |
2,138.0000 |
15:41:57 |
LSE |
2113584 |
| 682 |
2,138.0000 |
15:41:57 |
BATE |
2113598 |
| 15 |
2,138.0000 |
15:41:57 |
CHIX |
2113588 |
| 654 |
2,138.0000 |
15:41:57 |
BATE |
2113590 |
| 10 |
2,138.0000 |
15:41:57 |
LSE |
2113592 |
| 553 |
2,138.0000 |
15:41:57 |
Aquis |
2113594 |
| 594 |
2,138.0000 |
15:41:57 |
LSE |
2113596 |
| 586 |
2,137.0000 |
15:42:02 |
LSE |
2113791 |
| 35 |
2,137.0000 |
15:42:02 |
LSE |
2113789 |
| 260 |
2,137.0000 |
15:45:16 |
BATE |
2118740 |
| 196 |
2,137.0000 |
15:45:16 |
BATE |
2118738 |
| 589 |
2,137.0000 |
15:45:16 |
LSE |
2118736 |
| 694 |
2,137.0000 |
15:45:16 |
LSE |
2118732 |
| 682 |
2,137.0000 |
15:45:16 |
LSE |
2118734 |
| 567 |
2,137.0000 |
15:45:16 |
CHIX |
2118730 |
| 594 |
2,137.0000 |
15:45:16 |
Aquis |
2118728 |
| 212 |
2,137.0000 |
15:45:18 |
BATE |
2118770 |
| 353 |
2,138.0000 |
15:49:30 |
BATE |
2125629 |
| 176 |
2,138.0000 |
15:49:30 |
BATE |
2125633 |
| 24 |
2,138.0000 |
15:49:30 |
BATE |
2125631 |
| 580 |
2,137.0000 |
15:50:03 |
LSE |
2126541 |
| 632 |
2,137.0000 |
15:50:03 |
LSE |
2126539 |
| 687 |
2,137.0000 |
15:50:03 |
LSE |
2126537 |
| 634 |
2,137.0000 |
15:50:03 |
LSE |
2126535 |
| 564 |
2,137.0000 |
15:50:03 |
LSE |
2126533 |
| 512 |
2,137.0000 |
15:50:03 |
BATE |
2126531 |
| 485 |
2,137.0000 |
15:50:03 |
BATE |
2126523 |
| 504 |
2,137.0000 |
15:50:03 |
CHIX |
2126521 |
| 503 |
2,137.0000 |
15:50:03 |
BATE |
2126519 |
| 578 |
2,137.0000 |
15:50:03 |
BATE |
2126525 |
| 512 |
2,137.0000 |
15:50:03 |
BATE |
2126527 |
| 582 |
2,137.0000 |
15:50:03 |
BATE |
2126529 |
| 369 |
2,135.0000 |
15:54:39 |
LSE |
2132992 |
| 4 |
2,135.0000 |
15:54:39 |
LSE |
2132990 |
| 301 |
2,135.0000 |
15:54:39 |
CHIX |
2132988 |
| 16 |
2,135.0000 |
15:54:39 |
LSE |
2132986 |
| 649 |
2,135.0000 |
15:54:39 |
LSE |
2132984 |
| 313 |
2,135.0000 |
15:54:39 |
LSE |
2132982 |
| 24 |
2,135.0000 |
15:54:39 |
LSE |
2132980 |
| 14 |
2,136.0000 |
15:55:11 |
BATE |
2133767 |
| 18 |
2,136.0000 |
15:55:11 |
BATE |
2133769 |
| 29 |
2,135.0000 |
15:55:12 |
BATE |
2133796 |
| 171 |
2,136.0000 |
15:55:12 |
BATE |
2133794 |
| 29 |
2,136.0000 |
15:55:12 |
BATE |
2133792 |
| 60 |
2,136.0000 |
15:55:12 |
BATE |
2133790 |
| 64 |
2,136.0000 |
15:55:12 |
BATE |
2133788 |
| 62 |
2,136.0000 |
15:55:12 |
BATE |
2133786 |
| 489 |
2,135.0000 |
15:55:12 |
CHIX |
2133784 |
| 530 |
2,135.0000 |
15:55:12 |
BATE |
2133782 |
| 294 |
2,135.0000 |
15:55:12 |
CHIX |
2133780 |
| 668 |
2,133.0000 |
15:56:12 |
LSE |
2135009 |
| 44 |
2,135.0000 |
15:56:12 |
BATE |
2134991 |
| 231 |
2,135.0000 |
15:56:12 |
BATE |
2134989 |
| 513 |
2,134.0000 |
15:56:12 |
BATE |
2135005 |
| 567 |
2,134.0000 |
15:56:12 |
BATE |
2134995 |
| 245 |
2,135.0000 |
15:56:12 |
BATE |
2134993 |
| 704 |
2,134.0000 |
15:56:12 |
LSE |
2135007 |
| 599 |
2,134.0000 |
15:56:12 |
Aquis |
2134997 |
| 208 |
2,134.0000 |
15:56:12 |
BATE |
2134999 |
| 317 |
2,134.0000 |
15:56:12 |
BATE |
2135001 |
| 530 |
2,134.0000 |
15:56:12 |
Aquis |
2135003 |
| 619 |
2,132.0000 |
15:56:13 |
LSE |
2135025 |
| 231 |
2,132.0000 |
15:58:46 |
BATE |
2138283 |
| 15 |
2,132.0000 |
15:58:46 |
BATE |
2138281 |
| 65 |
2,132.0000 |
15:58:46 |
BATE |
2138289 |
| 4 |
2,132.0000 |
15:58:46 |
BATE |
2138285 |
| 66 |
2,132.0000 |
15:58:46 |
BATE |
2138287 |
| 43 |
2,132.0000 |
15:59:31 |
BATE |
2139249 |
| 57 |
2,132.0000 |
15:59:41 |
BATE |
2139968 |
| 62 |
2,132.0000 |
15:59:41 |
BATE |
2139966 |
| 70 |
2,132.0000 |
15:59:46 |
BATE |
2140331 |
| 500 |
2,131.0000 |
15:59:46 |
CHIX |
2140329 |
| 61 |
2,132.0000 |
15:59:53 |
BATE |
2140685 |
| 63 |
2,132.0000 |
15:59:53 |
BATE |
2140687 |
| 20 |
2,132.0000 |
15:59:53 |
BATE |
2140683 |
| 69 |
2,132.0000 |
15:59:58 |
BATE |
2141066 |
| 70 |
2,132.0000 |
15:59:58 |
BATE |
2141068 |
| 75 |
2,132.0000 |
15:59:59 |
BATE |
2141183 |
| 31 |
2,132.0000 |
15:59:59 |
BATE |
2141181 |
| 603 |
2,131.0000 |
15:59:59 |
LSE |
2141179 |
| 29 |
2,132.0000 |
15:59:59 |
BATE |
2141177 |
| 644 |
2,131.0000 |
15:59:59 |
LSE |
2141175 |
| 690 |
2,131.0000 |
15:59:59 |
LSE |
2141173 |
| 24 |
2,131.0000 |
15:59:59 |
CHIX |
2141171 |
| 64 |
2,132.0000 |
15:59:59 |
BATE |
2141169 |
| 67 |
2,132.0000 |
15:59:59 |
BATE |
2141167 |
| 23 |
2,132.0000 |
16:00:46 |
BATE |
2143080 |
| 300 |
2,132.0000 |
16:00:46 |
BATE |
2143078 |
| 41 |
2,132.0000 |
16:00:46 |
BATE |
2143076 |
| 9 |
2,132.0000 |
16:00:46 |
BATE |
2143074 |
| 57 |
2,132.0000 |
16:00:48 |
BATE |
2143107 |
| 70 |
2,132.0000 |
16:00:48 |
BATE |
2143105 |
| 61 |
2,132.0000 |
16:00:49 |
BATE |
2143164 |
| 70 |
2,132.0000 |
16:00:49 |
BATE |
2143166 |
| 57 |
2,132.0000 |
16:00:51 |
BATE |
2143240 |
| 69 |
2,132.0000 |
16:00:51 |
BATE |
2143238 |
| 14 |
2,132.0000 |
16:01:55 |
BATE |
2144880 |
| 42 |
2,132.0000 |
16:02:00 |
BATE |
2145067 |
| 318 |
2,134.0000 |
16:02:46 |
CHIX |
2146500 |
| 91 |
2,134.0000 |
16:02:46 |
CHIX |
2146498 |
| 5 |
2,134.0000 |
16:02:46 |
CHIX |
2146496 |
| 4 |
2,134.0000 |
16:02:46 |
CHIX |
2146494 |
| 68 |
2,134.0000 |
16:02:46 |
CHIX |
2146492 |
| 228 |
2,133.0000 |
16:03:05 |
CHIX |
2146977 |
| 652 |
2,133.0000 |
16:03:05 |
LSE |
2146975 |
| 641 |
2,133.0000 |
16:03:05 |
LSE |
2146973 |
| 657 |
2,133.0000 |
16:03:05 |
LSE |
2146971 |
| 211 |
2,134.0000 |
16:04:06 |
BATE |
2148837 |
| 15 |
2,134.0000 |
16:04:06 |
BATE |
2148835 |
| 58 |
2,134.0000 |
16:04:06 |
BATE |
2148821 |
| 383 |
2,134.0000 |
16:04:06 |
BATE |
2148823 |
| 9 |
2,134.0000 |
16:04:06 |
BATE |
2148825 |
| 56 |
2,134.0000 |
16:04:06 |
BATE |
2148827 |
| 15 |
2,134.0000 |
16:04:06 |
BATE |
2148829 |
| 359 |
2,133.0000 |
16:04:06 |
CHIX |
2148831 |
| 588 |
2,134.0000 |
16:04:06 |
BATE |
2148833 |
| 57 |
2,134.0000 |
16:04:09 |
BATE |
2148883 |
| 69 |
2,134.0000 |
16:04:10 |
BATE |
2148953 |
| 59 |
2,134.0000 |
16:04:10 |
BATE |
2148951 |
| 62 |
2,134.0000 |
16:04:10 |
BATE |
2148949 |
| 58 |
2,134.0000 |
16:04:13 |
BATE |
2149057 |
| 65 |
2,134.0000 |
16:04:13 |
BATE |
2149055 |
| 59 |
2,134.0000 |
16:04:13 |
BATE |
2149053 |
| 57 |
2,134.0000 |
16:04:18 |
BATE |
2149198 |
| 65 |
2,134.0000 |
16:04:18 |
BATE |
2149196 |
| 658 |
2,134.0000 |
16:05:18 |
LSE |
2151536 |
| 14 |
2,134.0000 |
16:05:18 |
BATE |
2151532 |
| 1 |
2,134.0000 |
16:05:18 |
BATE |
2151534 |
| 113 |
2,134.0000 |
16:05:18 |
BATE |
2151530 |
| 465 |
2,134.0000 |
16:05:18 |
BATE |
2151528 |
| 135 |
2,133.0000 |
16:10:50 |
BATE |
2161973 |
| 570 |
2,134.0000 |
16:10:50 |
BATE |
2161945 |
| 598 |
2,134.0000 |
16:10:50 |
BATE |
2161939 |
| 505 |
2,134.0000 |
16:10:50 |
BATE |
2161941 |
| 503 |
2,134.0000 |
16:10:50 |
LSE |
2161943 |
| 601 |
2,134.0000 |
16:10:50 |
BATE |
2161947 |
| 176 |
2,134.0000 |
16:10:50 |
LSE |
2161949 |
| 590 |
2,134.0000 |
16:10:50 |
BATE |
2161951 |
| 643 |
2,134.0000 |
16:10:50 |
LSE |
2161953 |
| 683 |
2,134.0000 |
16:10:50 |
LSE |
2161955 |
| 612 |
2,134.0000 |
16:10:50 |
LSE |
2161925 |
| 604 |
2,134.0000 |
16:10:50 |
CHIX |
2161915 |
| 87 |
2,134.0000 |
16:10:50 |
LSE |
2161917 |
| 639 |
2,134.0000 |
16:10:50 |
LSE |
2161919 |
| 566 |
2,134.0000 |
16:10:50 |
Aquis |
2161921 |
| 587 |
2,134.0000 |
16:10:50 |
BATE |
2161923 |
| 579 |
2,134.0000 |
16:10:50 |
LSE |
2161935 |
| 701 |
2,134.0000 |
16:10:50 |
BATE |
2161927 |
| 4 |
2,134.0000 |
16:10:50 |
LSE |
2161929 |
| 567 |
2,134.0000 |
16:10:50 |
Aquis |
2161931 |
| 834 |
2,134.0000 |
16:10:50 |
BATE |
2161933 |
| 32 |
2,134.0000 |
16:10:50 |
LSE |
2161937 |
| 557 |
2,134.0000 |
16:10:50 |
BATE |
2161913 |
| 583 |
2,134.0000 |
16:10:50 |
BATE |
2161909 |
| 477 |
2,134.0000 |
16:10:50 |
LSE |
2161907 |
| 848 |
2,134.0000 |
16:10:50 |
CHIX |
2161905 |
| 508 |
2,134.0000 |
16:10:50 |
BATE |
2161901 |
| 62 |
2,134.0000 |
16:12:56 |
BATE |
2166017 |
| 4 |
2,134.0000 |
16:12:56 |
BATE |
2166015 |
| 189 |
2,134.0000 |
16:12:56 |
BATE |
2166013 |
| 61 |
2,132.0000 |
16:13:49 |
BATE |
2167694 |
| 540 |
2,132.0000 |
16:13:49 |
BATE |
2167692 |
| 569 |
2,133.0000 |
16:13:49 |
LSE |
2167688 |
| 613 |
2,133.0000 |
16:13:49 |
LSE |
2167686 |
| 591 |
2,133.0000 |
16:13:49 |
LSE |
2167684 |
| 56 |
2,133.0000 |
16:13:49 |
BATE |
2167682 |
| 633 |
2,133.0000 |
16:13:49 |
LSE |
2167680 |
| 661 |
2,133.0000 |
16:13:49 |
LSE |
2167678 |
| 436 |
2,133.0000 |
16:13:49 |
BATE |
2167676 |
| 544 |
2,133.0000 |
16:13:49 |
Aquis |
2167670 |
| 380 |
2,133.0000 |
16:13:49 |
BATE |
2167668 |
| 590 |
2,133.0000 |
16:13:49 |
BATE |
2167672 |
| 565 |
2,133.0000 |
16:13:49 |
CHIX |
2167674 |
| 688 |
2,132.0000 |
16:13:50 |
LSE |
2167715 |
| 505 |
2,132.0000 |
16:13:50 |
CHIX |
2167713 |
| 449 |
2,132.0000 |
16:13:50 |
BATE |
2167711 |
| 544 |
2,130.0000 |
16:15:27 |
CHIX |
2171079 |
| 514 |
2,130.0000 |
16:15:27 |
BATE |
2171083 |
| 501 |
2,130.0000 |
16:15:27 |
BATE |
2171081 |
| 611 |
2,129.0000 |
16:15:30 |
LSE |
2171178 |
| 626 |
2,129.0000 |
16:15:30 |
LSE |
2171176 |
| 252 |
2,129.0000 |
16:15:30 |
BATE |
2171174 |
| 279 |
2,129.0000 |
16:15:30 |
BATE |
2171172 |
| 403 |
2,131.0000 |
16:18:03 |
BATE |
2175858 |
| 156 |
2,131.0000 |
16:18:03 |
BATE |
2175860 |
| 64 |
2,131.0000 |
16:18:03 |
BATE |
2175855 |
| 107 |
2,131.0000 |
16:18:03 |
BATE |
2175853 |
| 68 |
2,131.0000 |
16:18:04 |
BATE |
2175876 |
| 63 |
2,131.0000 |
16:18:04 |
BATE |
2175874 |
| 61 |
2,131.0000 |
16:18:04 |
BATE |
2175872 |
| 69 |
2,131.0000 |
16:18:05 |
BATE |
2175912 |
| 65 |
2,131.0000 |
16:18:05 |
BATE |
2175914 |
| 62 |
2,131.0000 |
16:18:05 |
BATE |
2175907 |
| 66 |
2,131.0000 |
16:18:05 |
BATE |
2175905 |
| 65 |
2,131.0000 |
16:18:06 |
BATE |
2175958 |
| 64 |
2,131.0000 |
16:18:06 |
BATE |
2175960 |
| 59 |
2,131.0000 |
16:18:08 |
BATE |
2176020 |
| 60 |
2,131.0000 |
16:18:08 |
BATE |
2176018 |
| 66 |
2,131.0000 |
16:18:09 |
BATE |
2176049 |
| 124 |
2,131.0000 |
16:18:09 |
BATE |
2176047 |
| 67 |
2,131.0000 |
16:18:09 |
BATE |
2176045 |
| 58 |
2,131.0000 |
16:18:09 |
BATE |
2176043 |
| 65 |
2,131.0000 |
16:18:15 |
BATE |
2176237 |
| 57 |
2,131.0000 |
16:18:15 |
BATE |
2176235 |
| 57 |
2,131.0000 |
16:18:16 |
BATE |
2176256 |
| 57 |
2,131.0000 |
16:18:16 |
BATE |
2176254 |
| 279 |
2,130.0000 |
16:18:38 |
LSE |
2177221 |
| 480 |
2,130.0000 |
16:18:38 |
LSE |
2177219 |
| 310 |
2,130.0000 |
16:18:38 |
LSE |
2177217 |
| 66 |
2,130.0000 |
16:18:38 |
LSE |
2177215 |
| 147 |
2,130.0000 |
16:18:38 |
LSE |
2177213 |
| 694 |
2,130.0000 |
16:18:38 |
LSE |
2177211 |
| 503 |
2,130.0000 |
16:18:38 |
BATE |
2177207 |
| 568 |
2,130.0000 |
16:18:38 |
BATE |
2177205 |
| 64 |
2,130.0000 |
16:18:38 |
BATE |
2177209 |
| 604 |
2,130.0000 |
16:18:38 |
LSE |
2177203 |
| 575 |
2,130.0000 |
16:18:38 |
LSE |
2177201 |
| 494 |
2,130.0000 |
16:18:38 |
CHIX |
2177199 |
| 564 |
2,130.0000 |
16:18:38 |
BATE |
2177197 |
| 505 |
2,130.0000 |
16:18:38 |
Aquis |
2177195 |
| 7 |
2,130.0000 |
16:20:38 |
BATE |
2181208 |
| 66 |
2,130.0000 |
16:20:38 |
BATE |
2181206 |
| 325 |
2,130.0000 |
16:20:38 |
BATE |
2181204 |
| 57 |
2,130.0000 |
16:20:38 |
BATE |
2181202 |
| 64 |
2,130.0000 |
16:20:38 |
BATE |
2181200 |
| 540 |
2,130.0000 |
16:20:38 |
BATE |
2181198 |
| 137 |
2,130.0000 |
16:20:38 |
CHIX |
2181196 |
| 112 |
2,130.0000 |
16:20:38 |
CHIX |
2181194 |
| 104 |
2,130.0000 |
16:20:38 |
CHIX |
2181192 |
| 3 |
2,130.0000 |
16:20:38 |
CHIX |
2181188 |
| 3 |
2,130.0000 |
16:20:38 |
CHIX |
2181186 |
| 53 |
2,130.0000 |
16:20:38 |
CHIX |
2181184 |
| 33 |
2,130.0000 |
16:20:38 |
CHIX |
2181182 |
| 138 |
2,130.0000 |
16:20:38 |
CHIX |
2181180 |
| 4 |
2,130.0000 |
16:20:38 |
CHIX |
2181190 |
| 67 |
2,129.0000 |
16:20:42 |
LSE |
2181393 |
| 555 |
2,129.0000 |
16:20:42 |
LSE |
2181391 |
| 578 |
2,129.0000 |
16:20:42 |
LSE |
2181389 |
| 506 |
2,129.0000 |
16:20:42 |
BATE |
2181387 |
| 528 |
2,129.0000 |
16:20:42 |
CHIX |
2181385 |
| 535 |
2,129.0000 |
16:20:42 |
Aquis |
2181383 |
| 157 |
2,132.0000 |
16:22:37 |
Aquis |
2185869 |
| 415 |
2,132.0000 |
16:22:37 |
Aquis |
2185867 |
| 43 |
2,132.0000 |
16:22:37 |
BATE |
2185860 |
| 293 |
2,132.0000 |
16:22:37 |
BATE |
2185862 |
| 490 |
2,132.0000 |
16:22:37 |
BATE |
2185864 |
| 561 |
2,132.0000 |
16:22:37 |
BATE |
2185858 |
| 591 |
2,132.0000 |
16:22:37 |
BATE |
2185856 |
| 599 |
2,132.0000 |
16:22:37 |
BATE |
2185854 |
| 329 |
2,132.0000 |
16:23:30 |
CHIX |
2187751 |
| 76 |
2,132.0000 |
16:23:30 |
CHIX |
2187749 |
| 109 |
2,132.0000 |
16:23:30 |
CHIX |
2187747 |
| 45 |
2,132.0000 |
16:23:30 |
CHIX |
2187745 |
| 5 |
2,132.0000 |
16:23:30 |
CHIX |
2187743 |
| 4 |
2,132.0000 |
16:23:30 |
CHIX |
2187741 |
| 419 |
2,132.0000 |
16:23:30 |
LSE |
2187739 |
| 1 |
2,132.0000 |
16:23:30 |
CHIX |
2187737 |
| 227 |
2,132.0000 |
16:23:30 |
LSE |
2187735 |
| 549 |
2,131.0000 |
16:23:46 |
BATE |
2188193 |
| 537 |
2,131.0000 |
16:23:46 |
BATE |
2188195 |
| 137 |
2,132.0000 |
16:23:46 |
BATE |
2188191 |
| 110 |
2,132.0000 |
16:23:46 |
BATE |
2188189 |
| 3 |
2,132.0000 |
16:23:46 |
BATE |
2188187 |
| 317 |
2,132.0000 |
16:24:36 |
LSE |
2189517 |
| 680 |
2,132.0000 |
16:24:36 |
LSE |
2189515 |
| 322 |
2,132.0000 |
16:24:36 |
LSE |
2189513 |
| 589 |
2,132.0000 |
16:24:36 |
LSE |
2189511 |
| 338 |
2,132.0000 |
16:25:22 |
LSE |
2191162 |
| 37 |
2,132.0000 |
16:25:22 |
LSE |
2191164 |
| 123 |
2,132.0000 |
16:25:22 |
LSE |
2191166 |
| 78 |
2,132.0000 |
16:25:22 |
LSE |
2191168 |
| 372 |
2,132.0000 |
16:25:22 |
BATE |
2191160 |
| 574 |
2,132.0000 |
16:25:22 |
BATE |
2191158 |
| 386 |
2,132.0000 |
16:25:22 |
BATE |
2191156 |
| 268 |
2,132.0000 |
16:25:22 |
BATE |
2191154 |
| 594 |
2,132.0000 |
16:25:22 |
CHIX |
2191152 |
| 202 |
2,132.0000 |
16:25:22 |
Aquis |
2191150 |
| 120 |
2,132.0000 |
16:25:22 |
BATE |
2191148 |
| 593 |
2,132.0000 |
16:25:22 |
LSE |
2191146 |
| 593 |
2,132.0000 |
16:25:22 |
BATE |
2191144 |
| 346 |
2,133.0000 |
16:26:56 |
BATE |
2194324 |
| 400 |
2,133.0000 |
16:26:56 |
LSE |
2194322 |
| 499 |
2,133.0000 |
16:27:03 |
LSE |
2195150 |
| 119 |
2,134.0000 |
16:27:40 |
CHIX |
2196231 |
| 95 |
2,134.0000 |
16:27:40 |
CHIX |
2196229 |
| 6 |
2,134.0000 |
16:27:40 |
CHIX |
2196227 |
| 4 |
2,134.0000 |
16:27:40 |
CHIX |
2196225 |
| 303 |
2,134.0000 |
16:27:40 |
CHIX |
2196223 |
| 65 |
2,134.0000 |
16:27:40 |
CHIX |
2196221 |
| 42 |
2,134.0000 |
16:27:40 |
CHIX |
2196219 |
| 317 |
2,134.0000 |
16:27:45 |
LSE |
2196393 |
| 375 |
2,134.0000 |
16:27:45 |
LSE |
2196389 |
| 502 |
2,134.0000 |
16:27:45 |
LSE |
2196391 |
| 118 |
2,134.0000 |
16:27:45 |
LSE |
2196387 |
| 303 |
2,134.0000 |
16:27:45 |
LSE |
2196381 |
| 448 |
2,134.0000 |
16:27:45 |
LSE |
2196379 |
| 131 |
2,134.0000 |
16:27:45 |
LSE |
2196385 |
| 90 |
2,134.0000 |
16:27:45 |
LSE |
2196383 |
| 365 |
2,134.0000 |
16:27:45 |
BATE |
2196377 |
| 35 |
2,134.0000 |
16:27:45 |
CHIX |
2196375 |
|
Contacts: |
|
|||
| |
|
|
|
|
| +44 (0) 20 7399 6500 |
|
|||
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.