REG - Assoc.British Foods - Transaction in Own Shares
RNS Number : 3888E Associated British Foods PLC 09 April 2025
09 April 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 09 April 2025 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 21 February 2025.
Description of shares:
Associated British Foods plc
Ordinary shares of 5 15/22 pence
Date of transaction:
09 April 2025
Number of shares repurchased:
150,000
Average price paid per share:
GBp 1922.8722
Highest price paid per share:
GBp 1940.0000
Lowest price paid per share:
GBp 1897.5000
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: 09 April 2025
Investment firm: Barclays Capital Securities Limited
Aggregate information:
Venue
Aggregated volume
Highest price per share
Lowest price per share
Volume-weighted average price
Aquis Exchange
6,857
1,940.00
1,899.50
1,924.73
CBOE BXE
32,316
1,940.00
1,897.50
1,918.59
CBOE CXE
46,154
1,940.00
1,897.50
1,921.78
London Stock Exchange
50,489
1,940.00
1,898.00
1,926.92
Turquoise
14,184
1,940.00
1,897.50
1,920.90
Individual transactions:
Number of ordinary shares purchased
Transaction price per ordinary share (pence)
Time of transaction (London time)
Trading venue
Transaction Reference Number
109
1916
08:08:56
XLON
606191121484024000
109
1915.5
08:10:02
TRQX
606191121484052000
151
1915.5
08:10:02
CHIX
620264870320723000
49
1911.5
08:10:22
CHIX
606191121484061000
165
1916.5
08:11:56
XLON
620264870320769000
155
1914.5
08:12:30
CHIX
620264870320783000
22
1914.5
08:12:30
CHIX
620264870320783000
166
1917
08:12:55
BATE
620264870320791000
144
1916
08:13:01
BATE
606191121484122000
176
1914.5
08:13:20
CHIX
606191121484130000
109
1914.5
08:13:20
CHIX
606191121484130000
109
1914.5
08:13:20
TRQX
620264870320801000
244
1914.5
08:13:20
BATE
620264870320801000
322
1914.5
08:13:20
XLON
606191121484130000
109
1914.5
08:13:26
CHIX
620264870320804000
218
1914.5
08:13:26
XLON
620264870320804000
16
1916
08:13:47
BATE
620264870320811000
236
1916
08:13:54
BATE
620264870320814000
122
1914.5
08:13:59
BATE
606191121484145000
67
1914.5
08:13:59
XLON
606191121484145000
191
1914
08:14:00
CHIX
606191121484145000
121
1914
08:14:00
CHIX
606191121484145000
109
1914
08:14:00
BATE
620264870320816000
185
1919.5
08:15:24
XLON
606191121484183000
109
1919.5
08:15:24
AQXE
620264870320854000
217
1919
08:15:24
BATE
606191121484183000
125
1919.5
08:15:24
AQXE
620264870320854000
109
1919.5
08:15:33
TRQX
606191121484186000
304
1919.5
08:15:33
AQXE
620264870320857000
120
1919.5
08:15:33
AQXE
620264870320857000
13
1919.5
08:15:33
XLON
606191121484186000
9
1919.5
08:15:33
XLON
606191121484186000
227
1919.5
08:19:20
CHIX
606191121484262000
23
1919.5
08:19:20
TRQX
620264870320933000
86
1919.5
08:19:22
TRQX
620264870320934000
231
1917.5
08:20:46
BATE
606191121484290000
109
1917.5
08:20:46
TRQX
620264870320961000
143
1917
08:20:49
TRQX
606191121484291000
109
1917
08:20:49
BATE
606191121484291000
129
1917
08:20:49
BATE
606191121484291000
109
1917
08:20:49
CHIX
620264870320962000
218
1917
08:20:49
CHIX
620264870320962000
52
1916.5
08:20:49
CHIX
620264870320962000
57
1916.5
08:20:49
CHIX
620264870320962000
121
1917
08:20:49
XLON
620264870320962000
139
1916.5
08:20:52
BATE
606191121484292000
240
1915.5
08:21:07
BATE
606191121484297000
109
1915.5
08:21:07
TRQX
620264870320968000
89
1915.5
08:21:07
XLON
606191121484297000
82
1913.5
08:24:35
XLON
620264870321026000
158
1913.5
08:24:35
XLON
606191121484356000
109
1915.5
08:26:40
CHIX
606191121484394000
295
1915.5
08:26:40
BATE
620264870321065000
53
1915.5
08:26:40
XLON
606191121484394000
109
1914
08:30:04
BATE
606191121484451000
109
1914
08:30:04
BATE
606191121484451000
135
1914
08:30:04
CHIX
620264870321122000
156
1914
08:30:04
TRQX
620264870321122000
109
1913.5
08:30:08
CHIX
606191121484453000
135
1913.5
08:30:08
BATE
620264870321124000
74
1913
08:30:11
CHIX
620264870321125000
35
1913
08:30:11
CHIX
620264870321125000
135
1913
08:30:43
BATE
606191121484467000
131
1912.5
08:30:43
CHIX
606191121484467000
131
1912.5
08:30:43
CHIX
620264870321137000
133
1912.5
08:30:43
CHIX
620264870321137000
109
1912.5
08:30:45
BATE
606191121484467000
109
1912.5
08:30:45
BATE
606191121484467000
109
1912.5
08:30:45
TRQX
620264870321138000
109
1911
08:31:56
BATE
606191121484493000
109
1911
08:31:56
CHIX
620264870321164000
156
1911
08:31:56
XLON
620264870321164000
136
1911
08:31:56
AQXE
620264870321164000
143
1917.5
08:37:04
XLON
606191121484602000
138
1917.5
08:37:04
CHIX
620264870321273000
218
1919
08:42:43
BATE
606191121484739000
138
1919
08:42:43
CHIX
620264870321410000
425
1919
08:42:43
CHIX
606191121484739000
76
1919
08:42:43
CHIX
620264870321410000
109
1918
08:42:55
CHIX
620264870321416000
143
1918
08:42:55
BATE
606191121484745000
252
1917.5
08:43:04
CHIX
606191121484748000
109
1917
08:43:04
CHIX
606191121484748000
114
1917.5
08:43:04
CHIX
620264870321420000
109
1917.5
08:43:04
BATE
620264870321420000
143
1917
08:43:08
BATE
620264870321422000
109
1913
08:47:01
CHIX
606191121484826000
111
1913
08:47:02
TRQX
620264870321498000
109
1913
08:47:02
BATE
620264870321498000
109
1912.5
08:47:02
CHIX
606191121484827000
120
1912.5
08:47:03
BATE
620264870321499000
321
1914.5
08:50:15
CHIX
620264870321558000
124
1914
08:52:21
XLON
620264870321592000
218
1914
08:52:21
BATE
606191121484921000
125
1912.5
08:52:37
TRQX
606191121484926000
109
1912.5
08:52:37
BATE
620264870321597000
19
1912.5
08:52:37
XLON
620264870321597000
109
1914.5
08:59:13
BATE
606191121485037000
197
1914.5
08:59:13
CHIX
620264870321708000
109
1914.5
08:59:13
CHIX
606191121485037000
20
1914.5
08:59:13
CHIX
620264870321708000
32
1914.5
08:59:13
CHIX
620264870321708000
41
1914.5
08:59:13
AQXE
620264870321708000
141
1917.5
09:00:34
BATE
620264870321732000
269
1917.5
09:00:34
BATE
620264870321732000
186
1917.5
09:00:34
CHIX
606191121485061000
109
1918.5
09:03:29
BATE
606191121485113000
200
1918.5
09:03:29
CHIX
620264870321784000
127
1918.5
09:03:29
XLON
606191121485113000
185
1918.5
09:03:29
XLON
606191121485113000
109
1918.5
09:03:29
CHIX
620264870321784000
125
1918.5
09:03:29
XLON
606191121485113000
109
1917
09:03:51
CHIX
606191121485122000
218
1917
09:03:51
BATE
620264870321793000
15
1917
09:03:51
XLON
620264870321793000
109
1909
09:05:13
BATE
606191121485161000
163
1909
09:06:09
TRQX
606191121485182000
109
1909
09:06:41
CHIX
620264870321864000
258
1909
09:11:29
BATE
620264870321955000
149
1908.5
09:11:36
CHIX
606191121485286000
109
1908.5
09:11:36
BATE
620264870321957000
149
1908
09:11:41
XLON
620264870321959000
134
1908
09:11:41
TRQX
606191121485288000
109
1908
09:11:41
BATE
606191121485288000
109
1908
09:11:41
BATE
606191121485288000
109
1908
09:11:41
CHIX
620264870321959000
94
1907
09:12:48
CHIX
606191121485310000
80
1907
09:12:48
CHIX
606191121485310000
218
1907
09:12:48
BATE
620264870321981000
109
1904.5
09:17:33
BATE
606191121485401000
21
1904.5
09:17:33
CHIX
620264870322072000
150
1904.5
09:17:54
CHIX
620264870322078000
50
1904.5
09:17:54
CHIX
620264870322078000
121
1904.5
09:21:13
TRQX
606191121485464000
109
1904.5
09:21:13
BATE
620264870322136000
49
1903.5
09:21:27
BATE
606191121485469000
252
1905.5
09:22:29
XLON
620264870322166000
78
1905.5
09:22:29
XLON
620264870322166000
44
1903.5
09:23:17
TRQX
620264870322178000
77
1903.5
09:23:17
TRQX
620264870322178000
60
1903.5
09:23:17
BATE
606191121485506000
167
1903
09:23:20
CHIX
606191121485507000
127
1903
09:23:20
XLON
606191121485507000
238
1903
09:23:20
CHIX
620264870322179000
218
1903
09:23:20
BATE
620264870322179000
109
1903
09:23:20
TRQX
620264870322179000
48
1903
09:23:20
XLON
606191121485507000
139
1902.5
09:23:20
BATE
620264870322179000
258
1904.5
09:27:05
BATE
620264870322239000
155
1904
09:27:05
CHIX
606191121485567000
109
1904
09:27:05
AQXE
620264870322239000
218
1904
09:27:05
BATE
620264870322239000
192
1898
09:28:24
BATE
620264870322265000
109
1898
09:28:39
CHIX
606191121485599000
210
1898
09:28:43
XLON
620264870322271000
4
1898
09:28:43
XLON
620264870322271000
97
1898.5
09:33:11
BATE
606191121485679000
121
1898.5
09:33:11
BATE
606191121485679000
144
1898.5
09:33:11
CHIX
620264870322351000
109
1898
09:33:13
BATE
606191121485681000
109
1898
09:33:13
TRQX
606191121485681000
109
1898
09:33:13
CHIX
620264870322352000
339
1902
09:37:10
BATE
620264870322429000
244
1902
09:37:10
CHIX
620264870322430000
189
1906
09:42:35
CHIX
620264870322530000
109
1908.5
09:46:08
BATE
606191121485921000
311
1908.5
09:46:08
CHIX
620264870322592000
110
1908.5
09:46:08
TRQX
620264870322592000
47
1908.5
09:46:08
XLON
606191121485921000
175
1909.5
09:50:01
CHIX
606191121485992000
109
1909.5
09:50:01
BATE
620264870322663000
109
1909.5
09:50:01
TRQX
620264870322663000
255
1909.5
09:50:01
CHIX
606191121485992000
109
1909.5
09:50:02
CHIX
606191121485992000
218
1909.5
09:50:02
XLON
606191121485992000
133
1909.5
09:50:02
BATE
620264870322663000
4
1909.5
09:50:02
XLON
620264870322663000
219
1911.5
09:56:09
BATE
606191121486101000
109
1911.5
09:56:09
TRQX
620264870322773000
109
1913
10:01:01
BATE
606191121486401000
180
1913
10:01:01
XLON
620264870323073000
119
1914
10:05:07
CHIX
606191121486474000
28
1914
10:05:07
CHIX
606191121486474000
236
1913.5
10:05:07
XLON
606191121486474000
76
1914
10:05:07
BATE
620264870323146000
33
1914
10:05:07
BATE
620264870323146000
125
1919
10:10:08
XLON
620264870323229000
214
1919
10:11:42
XLON
606191121486587000
125
1918
10:12:44
BATE
606191121486606000
169
1918
10:12:44
TRQX
606191121486606000
109
1918
10:12:44
CHIX
620264870323278000
210
1918
10:12:44
XLON
606191121486606000
109
1918
10:12:44
CHIX
620264870323278000
342
1920
10:14:53
CHIX
620264870323311000
350
1920
10:14:53
CHIX
620264870323311000
431
1920
10:16:13
CHIX
620264870323332000
109
1920
10:16:13
TRQX
606191121486660000
152
1920
10:17:27
CHIX
606191121486677000
109
1920
10:17:27
XLON
620264870323349000
150
1921.5
10:24:43
AQXE
620264870323478000
248
1920
10:25:07
BATE
606191121486813000
124
1919.5
10:25:27
BATE
606191121486821000
324
1919.5
10:25:27
CHIX
606191121486821000
109
1919.5
10:25:27
AQXE
606191121486821000
243
1919.5
10:25:27
XLON
620264870323494000
84
1919.5
10:25:28
XLON
606191121486822000
63
1919.5
10:25:28
XLON
606191121486822000
3
1919
10:25:32
TRQX
606191121486824000
278
1919
10:25:32
XLON
606191121486824000
106
1919
10:25:32
TRQX
606191121486824000
157
1919
10:25:32
CHIX
606191121486824000
109
1919
10:25:32
TRQX
606191121486824000
162
1919
10:25:32
CHIX
606191121486824000
151
1919
10:25:32
XLON
620264870323496000
109
1919
10:25:32
BATE
620264870323496000
139
1919
10:25:32
AQXE
620264870323496000
109
1919
10:25:32
BATE
620264870323496000
218
1921
10:29:14
AQXE
606191121486896000
216
1921
10:29:14
CHIX
620264870323569000
57
1921
10:29:14
XLON
620264870323569000
256
1918.5
10:33:43
CHIX
606191121486973000
109
1918.5
10:33:43
BATE
606191121486973000
137
1918.5
10:33:43
TRQX
620264870323646000
147
1918
10:33:46
CHIX
606191121486974000
248
1918
10:33:46
XLON
606191121486974000
109
1918
10:33:46
TRQX
606191121486974000
100
1918
10:33:46
BATE
620264870323647000
9
1918
10:33:46
BATE
620264870323647000
147
1918
10:33:46
AQXE
620264870323647000
145
1915
10:38:02
BATE
620264870323714000
109
1915
10:39:32
CHIX
606191121487065000
359
1914
10:44:04
CHIX
606191121487130000
109
1914
10:44:04
TRQX
620264870323803000
109
1916
10:50:15
BATE
606191121487227000
133
1916
10:50:15
AQXE
620264870323900000
187
1916.5
10:52:04
CHIX
606191121487255000
109
1916.5
10:52:04
TRQX
620264870323929000
86
1916.5
10:52:04
XLON
606191121487255000
176
1916.5
10:52:04
XLON
606191121487255000
267
1916.5
10:52:20
XLON
606191121487259000
75
1916.5
10:52:58
CHIX
620264870323941000
34
1916.5
10:52:58
CHIX
620264870323941000
305
1916.5
10:52:58
XLON
606191121487267000
109
1916.5
10:52:58
CHIX
620264870323941000
90
1916.5
10:52:59
XLON
606191121487267000
151
1916
11:00:10
TRQX
606191121487374000
109
1916
11:00:10
BATE
620264870324047000
224
1915
11:00:16
CHIX
606191121487381000
109
1915
11:00:16
BATE
606191121487381000
109
1915
11:00:16
BATE
606191121487381000
147
1915
11:00:16
CHIX
620264870324055000
212
1915
11:00:16
TRQX
620264870324055000
109
1915
11:00:16
AQXE
620264870324055000
135
1915
11:00:16
XLON
620264870324055000
141
1914.5
11:00:18
CHIX
620264870324056000
10
1914.5
11:00:18
CHIX
620264870324056000
109
1914.5
11:00:26
BATE
606191121487386000
151
1914
11:02:12
CHIX
606191121487418000
151
1914
11:02:12
BATE
606191121487418000
151
1914
11:02:12
TRQX
606191121487418000
109
1914
11:02:12
CHIX
620264870324091000
109
1914
11:02:12
BATE
620264870324091000
109
1914
11:02:12
TRQX
620264870324091000
53
1913.5
11:02:13
BATE
606191121487418000
56
1913.5
11:02:20
BATE
606191121487423000
118
1913.5
11:02:20
AQXE
606191121487423000
109
1913.5
11:02:20
TRQX
620264870324096000
109
1913
11:02:20
BATE
606191121487423000
147
1913
11:02:20
CHIX
620264870324096000
221
1912
11:05:30
BATE
606191121487483000
109
1912
11:05:30
TRQX
620264870324156000
314
1915.5
11:15:43
CHIX
606191121487646000
109
1915.5
11:15:43
BATE
620264870324319000
218
1915.5
11:15:43
XLON
620264870324319000
172
1915.5
11:15:43
AQXE
606191121487646000
260
1914.5
11:19:46
XLON
606191121487705000
260
1914.5
11:19:46
CHIX
606191121487705000
329
1914.5
11:19:46
BATE
620264870324378000
98
1914.5
11:19:46
XLON
620264870324378000
109
1913.5
11:22:27
BATE
606191121487751000
312
1913.5
11:22:42
CHIX
620264870324429000
13
1913.5
11:22:42
CHIX
620264870324429000
8
1913.5
11:22:42
BATE
606191121487755000
139
1913.5
11:22:42
XLON
620264870324429000
109
1913.5
11:22:42
CHIX
620264870324429000
51
1913.5
11:22:42
CHIX
606191121487755000
136
1913.5
11:22:42
XLON
620264870324429000
92
1913.5
11:22:43
XLON
620264870324429000
157
1913
11:23:31
CHIX
606191121487769000
109
1913
11:23:31
BATE
620264870324442000
109
1912.5
11:23:33
BATE
606191121487770000
110
1912.5
11:23:33
CHIX
606191121487770000
109
1912.5
11:23:33
BATE
620264870324444000
137
1912.5
11:23:33
CHIX
620264870324444000
109
1912.5
11:23:33
AQXE
620264870324444000
140
1911
11:29:18
TRQX
606191121487859000
109
1911
11:30:47
BATE
620264870324559000
311
1910.5
11:30:55
CHIX
606191121487888000
109
1910.5
11:30:55
TRQX
606191121487888000
198
1910.5
11:30:55
BATE
620264870324561000
121
1910.5
11:30:55
BATE
620264870324561000
109
1910.5
11:30:55
AQXE
620264870324561000
109
1910.5
11:30:55
TRQX
620264870324561000
162
1910.5
11:30:55
XLON
606191121487888000
218
1910
11:31:38
CHIX
620264870324573000
31
1910
11:31:43
AQXE
606191121487901000
141
1910
11:31:43
BATE
620264870324574000
8
1910
11:31:43
AQXE
606191121487901000
82
1910
11:31:44
AQXE
606191121487901000
109
1909
11:33:42
BATE
606191121487932000
111
1909
11:33:42
BATE
620264870324605000
109
1909
11:33:46
TRQX
606191121487934000
66
1909
11:33:46
BATE
620264870324607000
135
1909
11:33:46
CHIX
620264870324607000
64
1909
11:34:45
CHIX
620264870324623000
102
1908.5
11:35:52
BATE
620264870324648000
57
1908.5
11:36:03
BATE
620264870324651000
195
1907.5
11:42:38
CHIX
606191121488094000
109
1907.5
11:42:38
BATE
606191121488094000
109
1907.5
11:42:38
XLON
606191121488094000
109
1907.5
11:42:38
TRQX
606191121488094000
138
1907.5
11:42:38
CHIX
620264870324768000
109
1907.5
11:42:38
AQXE
620264870324768000
148
1907.5
11:42:38
BATE
620264870324768000
109
1907
11:42:38
BATE
606191121488094000
123
1907
11:42:38
CHIX
620264870324768000
109
1906.5
11:42:38
BATE
606191121488094000
134
1906.5
11:42:38
TRQX
620264870324768000
216
1905.5
11:42:39
BATE
606191121488094000
109
1905.5
11:42:39
CHIX
620264870324768000
109
1904.5
11:46:26
CHIX
606191121488151000
186
1904.5
11:46:28
BATE
620264870324826000
109
1910.5
11:59:53
BATE
606191121488383000
216
1910.5
11:59:53
XLON
620264870325057000
176
1910.5
11:59:53
XLON
606191121488383000
137
1910.5
11:59:53
XLON
606191121488383000
313
1910.5
11:59:53
XLON
620264870325057000
218
1910.5
11:59:53
XLON
606191121488383000
171
1910.5
11:59:53
BATE
620264870325057000
113
1909.5
11:59:53
XLON
620264870325058000
218
1909.5
11:59:53
TRQX
606191121488384000
11
1909
11:59:53
XLON
620264870325058000
380
1908.5
11:59:53
BATE
606191121488384000
109
1908.5
11:59:53
CHIX
620264870325058000
176
1908.5
11:59:54
XLON
620264870325059000
65
1908.5
11:59:54
XLON
620264870325059000
65
1908.5
11:59:54
XLON
620264870325059000
6
1908.5
11:59:54
XLON
620264870325061000
109
1907
11:59:56
CHIX
606191121488390000
151
1907
11:59:58
BATE
620264870325067000
109
1897.5
12:04:22
CHIX
606191121488556000
143
1897.5
12:04:22
BATE
620264870325230000
169
1897.5
12:05:07
TRQX
606191121488572000
109
1897.5
12:05:07
BATE
620264870325246000
218
1899.5
12:08:32
BATE
606191121488646000
109
1899.5
12:08:32
TRQX
606191121488646000
146
1899.5
12:08:32
CHIX
620264870325321000
2
1899.5
12:08:32
XLON
620264870325321000
258
1899
12:08:34
CHIX
606191121488647000
193
1900.5
12:13:06
XLON
606191121488746000
4
1900.5
12:13:06
CHIX
620264870325421000
214
1900.5
12:13:06
CHIX
620264870325421000
84
1900.5
12:13:06
XLON
606191121488746000
90
1900.5
12:13:06
XLON
606191121488746000
39
1899.5
12:14:01
TRQX
606191121488762000
141
1899.5
12:14:01
TRQX
606191121488762000
109
1899.5
12:14:01
BATE
620264870325437000
109
1899.5
12:14:10
CHIX
606191121488765000
266
1899.5
12:14:10
XLON
620264870325440000
259
1904.5
12:18:15
XLON
620264870325507000
109
1904.5
12:18:15
BATE
606191121488832000
109
1904.5
12:18:15
CHIX
620264870325507000
80
1904.5
12:18:15
XLON
620264870325507000
230
1903.5
12:23:41
CHIX
620264870325585000
99
1903.5
12:23:52
BATE
606191121488914000
109
1903.5
12:23:52
TRQX
620264870325589000
25
1903.5
12:23:52
BATE
606191121488914000
13
1910.5
12:29:44
XLON
606191121489014000
109
1910.5
12:30:08
TRQX
606191121489020000
109
1910.5
12:30:08
BATE
606191121489020000
285
1910.5
12:30:08
CHIX
620264870325695000
110
1910.5
12:30:08
CHIX
606191121489020000
250
1911
12:31:56
XLON
606191121489050000
99
1910.5
12:32:41
BATE
606191121489063000
95
1910.5
12:32:41
BATE
606191121489063000
109
1910.5
12:32:41
CHIX
620264870325738000
75
1910.5
12:32:41
XLON
620264870325738000
107
1910.5
12:32:41
XLON
620264870325738000
109
1909
12:32:46
BATE
606191121489065000
41
1909
12:32:46
CHIX
620264870325740000
39
1909
12:33:02
CHIX
606191121489070000
1
1909
12:33:02
CHIX
606191121489070000
259
1909
12:33:02
CHIX
606191121489070000
100
1909
12:33:02
CHIX
620264870325745000
162
1904.5
12:38:51
CHIX
606191121489177000
106
1904.5
12:38:51
CHIX
606191121489177000
109
1904.5
12:38:51
BATE
620264870325852000
110
1903.5
12:39:48
TRQX
606191121489192000
109
1903.5
12:39:48
BATE
606191121489192000
109
1903
12:39:48
BATE
606191121489192000
218
1903.5
12:39:48
CHIX
620264870325867000
164
1903
12:39:48
CHIX
620264870325867000
36
1903.5
12:39:48
AQXE
606191121489192000
51
1903.5
12:39:48
XLON
620264870325867000
109
1899.5
12:44:20
BATE
606191121489293000
249
1899.5
12:44:20
CHIX
620264870325968000
109
1899.5
12:44:21
AQXE
606191121489297000
156
1899.5
12:44:22
BATE
620264870325973000
109
1909.5
12:50:24
XLON
606191121489482000
121
1909.5
12:51:03
BATE
620264870326174000
139
1908.5
12:52:43
TRQX
606191121489542000
109
1908.5
12:52:43
BATE
620264870326217000
261
1907.5
12:52:55
XLON
606191121489548000
109
1907.5
12:52:55
BATE
620264870326223000
197
1907.5
12:52:55
CHIX
606191121489548000
109
1907.5
12:52:55
XLON
620264870326223000
109
1907
12:53:03
CHIX
606191121489553000
163
1907
12:53:03
BATE
620264870326228000
129
1908.5
12:58:33
XLON
606191121489689000
109
1908.5
12:58:33
XLON
620264870326364000
129
1908.5
12:58:33
AQXE
606191121489689000
109
1908.5
12:58:33
CHIX
620264870326364000
100
1908
13:01:12
BATE
620264870326435000
109
1908
13:01:13
TRQX
606191121489760000
141
1908
13:01:13
CHIX
606191121489760000
9
1908
13:01:13
BATE
620264870326435000
160
1908
13:01:13
BATE
620264870326435000
158
1906
13:01:17
CHIX
606191121489762000
92
1906
13:01:36
CHIX
606191121489770000
109
1906
13:01:36
BATE
620264870326445000
109
1906
13:01:36
TRQX
620264870326445000
150
1906
13:01:36
CHIX
606191121489770000
109
1906
13:01:36
XLON
620264870326445000
1
1910.5
13:10:23
BATE
620264870326673000
108
1910.5
13:10:29
BATE
620264870326674000
139
1910.5
13:10:29
CHIX
606191121490000000
117
1917.5
13:17:30
TRQX
620264870326804000
34
1917.5
13:17:30
TRQX
620264870326804000
129
1917.5
13:17:52
XLON
620264870326810000
129
1916
13:18:14
BATE
606191121490142000
109
1916
13:18:14
BATE
606191121490142000
162
1916
13:18:14
CHIX
620264870326817000
109
1916
13:18:14
TRQX
606191121490142000
208
1916
13:18:14
CHIX
606191121490142000
22
1916
13:18:14
XLON
620264870326817000
87
1916
13:18:14
XLON
620264870326817000
280
1916
13:18:14
XLON
606191121490142000
176
1916
13:18:14
XLON
606191121490142000
279
1916
13:18:15
XLON
606191121490142000
6
1916
13:18:15
CHIX
620264870326817000
72
1916
13:18:19
CHIX
620264870326818000
31
1916
13:18:19
TRQX
606191121490143000
109
1915.5
13:18:27
BATE
606191121490150000
109
1915.5
13:18:27
TRQX
606191121490150000
162
1915.5
13:18:27
CHIX
620264870326825000
302
1915.5
13:18:27
XLON
620264870326825000
145
1915.5
13:18:27
CHIX
620264870326825000
149
1914
13:18:32
XLON
606191121490154000
109
1914
13:20:16
BATE
620264870326861000
84
1913.5
13:20:17
BATE
620264870326861000
21
1913.5
13:20:22
BATE
620264870326862000
218
1913.5
13:20:24
CHIX
606191121490187000
126
1913.5
13:20:24
TRQX
620264870326863000
4
1913.5
13:20:24
BATE
620264870326863000
389
1911
13:26:43
CHIX
606191121490306000
88
1911
13:26:43
XLON
620264870326981000
80
1911
13:26:43
XLON
620264870326981000
118
1911
13:26:43
XLON
620264870326981000
162
1910.5
13:26:43
AQXE
606191121490306000
109
1910.5
13:26:43
BATE
606191121490306000
109
1910.5
13:26:43
BATE
620264870326981000
123
1910.5
13:26:43
TRQX
620264870326981000
322
1910
13:26:43
CHIX
620264870326981000
61
1906.5
13:30:02
BATE
606191121490372000
139
1906.5
13:30:07
CHIX
620264870327049000
215
1912.5
13:36:46
XLON
606191121490513000
109
1912.5
13:36:56
BATE
620264870327193000
234
1912.5
13:36:57
XLON
606191121490517000
109
1912.5
13:36:57
CHIX
620264870327193000
256
1913.5
13:40:55
CHIX
606191121490597000
147
1913.5
13:40:55
CHIX
606191121490597000
256
1911.5
13:40:55
CHIX
606191121490597000
305
1913.5
13:40:55
BATE
606191121490597000
109
1913.5
13:40:55
TRQX
620264870327273000
26
1912.5
13:40:55
XLON
606191121490597000
297
1917
13:45:31
XLON
620264870327378000
233
1917
13:45:31
CHIX
620264870327378000
45
1917
13:45:32
AQXE
606191121490702000
109
1917
13:45:32
BATE
606191121490702000
109
1916
13:45:40
CHIX
606191121490707000
192
1916
13:45:40
XLON
620264870327383000
265
1916
13:45:40
XLON
606191121490707000
109
1916
13:45:40
CHIX
620264870327383000
131
1919.5
13:52:27
XLON
620264870327548000
48
1920.5
13:53:46
XLON
606191121490908000
70
1920.5
13:53:46
XLON
606191121490908000
18
1920.5
13:53:54
CHIX
606191121490912000
106
1920.5
13:53:54
XLON
620264870327589000
25
1920.5
13:53:54
BATE
620264870327589000
123
1920.5
13:54:25
XLON
620264870327602000
180
1922
13:55:51
XLON
606191121490973000
220
1922.5
13:57:11
CHIX
620264870327687000
161
1921
13:57:14
CHIX
606191121491012000
218
1921
13:57:14
BATE
620264870327689000
109
1921
13:57:14
TRQX
620264870327689000
176
1921
13:57:14
XLON
606191121491012000
111
1921
13:57:14
XLON
606191121491012000
119
1921
13:57:14
XLON
606191121491012000
109
1921
13:57:49
CHIX
606191121491027000
297
1921
13:57:49
XLON
620264870327704000
109
1921
13:57:49
BATE
620264870327704000
209
1921
13:59:58
CHIX
606191121491080000
127
1921
13:59:58
XLON
606191121491080000
58
1921
13:59:58
TRQX
620264870327757000
51
1921
13:59:58
TRQX
620264870327757000
75
1921
13:59:58
BATE
620264870327757000
109
1921
14:01:27
BATE
606191121491137000
130
1921
14:01:27
XLON
606191121491137000
47
1921
14:01:27
XLON
606191121491137000
141
1921
14:01:27
CHIX
620264870327815000
109
1921
14:01:27
BATE
620264870327815000
236
1920.5
14:01:27
XLON
620264870327815000
109
1920.5
14:01:27
CHIX
606191121491137000
122
1920.5
14:01:27
CHIX
606191121491137000
220
1920.5
14:01:27
BATE
620264870327815000
109
1920.5
14:01:27
TRQX
620264870327815000
109
1920.5
14:01:27
BATE
606191121491137000
1
1920.5
14:01:27
CHIX
620264870327815000
20
1920.5
14:01:27
CHIX
620264870327815000
33
1920.5
14:01:27
CHIX
620264870327815000
31
1920.5
14:01:27
CHIX
620264870327815000
224
1920.5
14:01:27
CHIX
620264870327815000
31
1920.5
14:01:27
CHIX
606191121491138000
30
1920.5
14:01:27
CHIX
606191121491138000
36
1920.5
14:01:27
CHIX
606191121491138000
73
1920.5
14:01:27
CHIX
606191121491138000
155
1920.5
14:01:28
BATE
620264870327815000
236
1920
14:01:28
BATE
606191121491140000
123
1919.5
14:01:28
BATE
606191121491140000
109
1924
14:08:12
TRQX
606191121491332000
227
1924
14:08:12
BATE
620264870328011000
79
1923.5
14:13:54
CHIX
620264870328143000
125
1927.5
14:15:23
XLON
606191121491497000
124
1928.5
14:16:27
XLON
620264870328200000
124
1927
14:16:40
BATE
606191121491526000
136
1925.5
14:16:40
XLON
620264870328205000
109
1925.5
14:16:40
TRQX
620264870328205000
109
1925.5
14:16:40
BATE
606191121491526000
210
1925.5
14:16:40
XLON
606191121491526000
202
1925.5
14:16:40
XLON
606191121491526000
109
1925.5
14:16:40
CHIX
606191121491526000
303
1925.5
14:16:40
XLON
620264870328205000
176
1925.5
14:16:40
XLON
620264870328205000
100
1925.5
14:16:40
XLON
620264870328205000
109
1925.5
14:16:40
XLON
606191121491527000
130
1925.5
14:16:40
CHIX
620264870328205000
218
1925
14:16:40
BATE
606191121491527000
154
1925
14:16:40
CHIX
620264870328205000
176
1925
14:16:40
XLON
606191121491527000
330
1928.5
14:20:12
XLON
606191121491602000
299
1928.5
14:20:12
XLON
620264870328281000
84
1928.5
14:20:12
XLON
620264870328281000
83
1928.5
14:20:12
XLON
620264870328281000
109
1928.5
14:20:12
BATE
606191121491602000
112
1926.5
14:20:43
XLON
606191121491616000
218
1926.5
14:20:43
CHIX
620264870328294000
221
1926
14:20:43
TRQX
606191121491616000
109
1926
14:20:43
CHIX
620264870328294000
109
1925.5
14:27:02
BATE
606191121491749000
109
1925.5
14:27:02
CHIX
606191121491749000
109
1925.5
14:27:02
BATE
606191121491749000
206
1925.5
14:27:02
CHIX
620264870328428000
56
1925.5
14:27:02
XLON
620264870328428000
83
1925.5
14:27:02
XLON
620264870328428000
139
1925.5
14:27:02
XLON
620264870328428000
109
1925
14:27:02
CHIX
606191121491749000
75
1925
14:27:02
XLON
620264870328428000
128
1925
14:27:02
XLON
620264870328428000
107
1925.5
14:27:02
XLON
620264870328428000
248
1924.5
14:27:02
XLON
620264870328428000
139
1923.5
14:27:02
XLON
606191121491749000
109
1923.5
14:27:02
TRQX
606191121491749000
139
1923.5
14:27:02
CHIX
606191121491749000
139
1923.5
14:27:02
XLON
620264870328428000
109
1923.5
14:27:02
AQXE
620264870328428000
109
1923.5
14:27:02
BATE
620264870328428000
109
1924
14:30:00
TRQX
606191121491815000
137
1924
14:30:00
XLON
620264870328494000
109
1924.5
14:31:55
TRQX
606191121491882000
230
1924.5
14:31:55
BATE
620264870328561000
131
1923.5
14:32:41
TRQX
606191121491907000
109
1923.5
14:32:41
BATE
620264870328586000
109
1922.5
14:33:11
BATE
606191121491924000
174
1922.5
14:33:11
BATE
606191121491924000
192
1922.5
14:33:11
CHIX
620264870328603000
218
1922.5
14:33:11
XLON
606191121491924000
37
1922.5
14:33:11
AQXE
620264870328603000
36
1922.5
14:33:11
CHIX
606191121491924000
109
1922
14:33:11
BATE
606191121491924000
230
1922
14:33:11
CHIX
620264870328603000
145
1922
14:33:11
CHIX
620264870328603000
97
1922.5
14:33:11
AQXE
620264870328603000
165
1922
14:33:11
XLON
606191121491924000
109
1922
14:33:11
TRQX
606191121491924000
37
1922.5
14:33:11
XLON
606191121491924000
133
1922
14:36:16
TRQX
606191121492019000
109
1922
14:36:16
XLON
606191121492019000
133
1922
14:36:16
AQXE
620264870328699000
109
1922
14:36:16
BATE
620264870328699000
311
1921.5
14:36:36
XLON
606191121492029000
90
1921.5
14:36:36
AQXE
620264870328708000
193
1921.5
14:36:36
XLON
606191121492029000
19
1921.5
14:36:36
AQXE
620264870328708000
176
1921.5
14:36:36
XLON
620264870328708000
191
1921
14:36:38
BATE
620264870328709000
250
1927
14:40:07
BATE
606191121492148000
250
1927
14:40:07
CHIX
620264870328828000
388
1926
14:40:15
CHIX
606191121492154000
109
1926
14:40:15
BATE
620264870328833000
23
1926
14:40:15
XLON
606191121492154000
251
1926
14:40:15
XLON
606191121492154000
109
1926
14:40:16
CHIX
620264870328834000
140
1926
14:40:17
XLON
606191121492155000
438
1929.5
14:43:00
BATE
606191121492254000
17
1929.5
14:43:00
XLON
606191121492254000
201
1929.5
14:43:00
XLON
606191121492254000
19
1929.5
14:43:00
XLON
606191121492254000
146
1930
14:43:56
CHIX
606191121492283000
109
1930
14:43:56
XLON
620264870328962000
220
1929.5
14:43:59
CHIX
620264870328964000
252
1929
14:44:50
CHIX
620264870328993000
252
1929
14:44:50
BATE
620264870328993000
1
1925
14:47:11
TRQX
606191121492389000
145
1925
14:47:11
TRQX
606191121492389000
109
1925
14:47:11
BATE
606191121492389000
1
1925
14:47:11
CHIX
620264870329068000
217
1925
14:47:11
CHIX
620264870329068000
109
1925
14:47:11
XLON
606191121492389000
103
1925
14:47:11
XLON
606191121492389000
44
1925
14:47:11
XLON
620264870329069000
109
1924.5
14:47:21
BATE
606191121492396000
118
1924.5
14:47:21
CHIX
606191121492396000
137
1924.5
14:47:21
CHIX
620264870329075000
47
1924.5
14:47:21
BATE
620264870329075000
3
1924.5
14:47:21
BATE
620264870329075000
1
1924.5
14:47:21
TRQX
620264870329075000
59
1924.5
14:47:21
BATE
620264870329075000
108
1924.5
14:47:21
TRQX
620264870329075000
236
1932
14:52:24
XLON
606191121492551000
454
1932
14:52:24
XLON
620264870329230000
176
1932
14:52:24
XLON
620264870329230000
132
1932
14:52:24
XLON
606191121492551000
86
1936.5
14:57:10
XLON
606191121492701000
57
1936.5
14:57:10
XLON
606191121492701000
37
1936.5
14:57:10
XLON
606191121492701000
37
1937
14:57:42
AQXE
606191121492715000
41
1937
14:57:42
AQXE
606191121492715000
4
1937
14:57:42
AQXE
606191121492715000
170
1937
14:57:42
AQXE
606191121492715000
254
1937.5
14:58:18
CHIX
606191121492733000
162
1937.5
14:58:30
XLON
620264870329417000
200
1937.5
14:59:01
XLON
620264870329429000
324
1937
14:59:05
XLON
606191121492752000
211
1937
14:59:05
BATE
606191121492752000
423
1937
14:59:05
XLON
620264870329431000
109
1937
14:59:05
CHIX
620264870329431000
314
1937
14:59:05
XLON
606191121492752000
133
1937.5
15:00:05
XLON
620264870329463000
109
1937.5
15:00:05
BATE
606191121492784000
63
1937
15:00:06
CHIX
620264870329463000
314
1937
15:00:09
XLON
606191121492787000
46
1937
15:00:09
CHIX
620264870329465000
202
1937
15:00:09
CHIX
606191121492787000
109
1937
15:00:09
XLON
620264870329465000
280
1936.5
15:00:09
XLON
606191121492787000
133
1936.5
15:00:09
BATE
606191121492787000
109
1936.5
15:00:09
CHIX
620264870329465000
210
1936.5
15:00:09
XLON
606191121492787000
77
1936.5
15:00:09
XLON
606191121492787000
100
1936.5
15:00:09
XLON
606191121492787000
178
1936.5
15:00:09
XLON
620264870329465000
109
1935.5
15:00:11
BATE
606191121492788000
374
1935.5
15:00:11
XLON
620264870329467000
244
1939
15:03:48
CHIX
606191121492920000
244
1938
15:05:38
BATE
606191121492975000
109
1938
15:05:38
CHIX
606191121492975000
143
1938
15:05:38
CHIX
606191121492975000
109
1938
15:05:38
CHIX
620264870329654000
143
1938
15:05:38
TRQX
606191121492975000
268
1938
15:05:38
XLON
606191121492975000
3
1938
15:05:38
XLON
620264870329654000
109
1938
15:05:38
TRQX
620264870329654000
140
1938
15:05:38
XLON
620264870329654000
109
1938
15:05:38
XLON
620264870329654000
109
1937.5
15:06:24
BATE
606191121493005000
285
1937.5
15:06:24
CHIX
620264870329684000
210
1937.5
15:06:24
XLON
620264870329684000
9
1937.5
15:06:24
XLON
620264870329684000
144
1937.5
15:06:25
CHIX
606191121493006000
1
1937.5
15:06:25
CHIX
606191121493006000
55
1937.5
15:06:25
CHIX
606191121493006000
109
1937.5
15:06:25
XLON
620264870329685000
61
1937
15:06:32
CHIX
606191121493013000
265
1937
15:06:32
CHIX
606191121493013000
109
1937
15:06:32
AQXE
606191121493013000
135
1937
15:06:32
CHIX
620264870329691000
127
1935.5
15:11:39
XLON
606191121493176000
127
1935.5
15:11:39
XLON
620264870329855000
69
1939.5
15:14:01
BATE
606191121493244000
49
1940
15:14:01
CHIX
606191121493244000
145
1940
15:14:13
CHIX
606191121493249000
118
1939
15:14:13
CHIX
606191121493249000
218
1939
15:14:13
CHIX
606191121493249000
196
1939
15:14:13
XLON
620264870329928000
325
1939
15:14:30
XLON
606191121493258000
109
1939
15:14:30
CHIX
620264870329938000
122
1939
15:14:30
XLON
620264870329938000
109
1940
15:40:09
CHIX
606191121494017000
109
1940
15:40:09
CHIX
606191121494017000
218
1940
15:40:09
XLON
606191121494017000
218
1940
15:40:09
BATE
606191121494017000
108
1940
15:40:09
TRQX
606191121494017000
218
1940
15:40:09
XLON
606191121494017000
227
1940
15:40:09
XLON
606191121494017000
171
1940
15:40:09
XLON
606191121494017000
320
1940
15:40:09
XLON
606191121494017000
256
1940
15:40:09
XLON
606191121494017000
1
1940
15:40:09
TRQX
606191121494017000
169
1940
15:40:09
XLON
606191121494017000
109
1940
15:40:09
XLON
606191121494017000
218
1940
15:40:09
AQXE
620264870330698000
109
1940
15:40:09
CHIX
620264870330698000
109
1940
15:40:09
XLON
620264870330698000
168
1940
15:40:09
BATE
620264870330698000
170
1940
15:40:09
XLON
620264870330698000
145
1940
15:40:09
BATE
620264870330698000
836
1940
15:40:09
XLON
620264870330698000
436
1940
15:40:09
CHIX
620264870330698000
112
1940
15:40:09
XLON
620264870330698000
197
1940
15:40:09
CHIX
620264870330698000
109
1940
15:40:09
CHIX
620264870330698000
109
1940
15:40:09
CHIX
620264870330698000
255
1940
15:40:09
CHIX
606191121494017000
297
1940
15:40:09
XLON
606191121494017000
155
1940
15:40:34
BATE
606191121494034000
109
1940
15:40:34
AQXE
606191121494034000
109
1940
15:40:34
CHIX
606191121494034000
185
1940
15:40:34
CHIX
606191121494034000
109
1940
15:40:34
AQXE
620264870330715000
109
1940
15:40:34
AQXE
620264870330715000
109
1940
15:40:34
CHIX
620264870330715000
125
1940
15:40:34
CHIX
620264870330715000
42
1940
15:40:34
XLON
606191121494034000
22
1940
15:40:34
XLON
606191121494034000
45
1940
15:40:34
XLON
606191121494034000
327
1940
15:40:34
XLON
620264870330715000
142
1940
15:40:34
XLON
620264870330715000
109
1940
15:40:34
XLON
620264870330715000
176
1940
15:40:34
XLON
606191121494034000
114
1940
15:40:34
XLON
606191121494034000
109
1940
15:41:41
CHIX
606191121494075000
6
1940
15:41:41
CHIX
606191121494075000
156
1940
15:41:41
TRQX
606191121494075000
203
1940
15:41:41
XLON
606191121494075000
249
1940
15:41:41
XLON
606191121494075000
103
1940
15:41:41
CHIX
606191121494075000
109
1940
15:41:41
CHIX
606191121494075000
169
1940
15:41:41
CHIX
606191121494075000
45
1940
15:41:41
AQXE
606191121494075000
109
1940
15:41:41
TRQX
620264870330755000
259
1940
15:41:41
XLON
620264870330755000
109
1940
15:41:41
XLON
620264870330755000
109
1940
15:41:41
XLON
620264870330755000
109
1940
15:41:41
CHIX
620264870330755000
234
1940
15:41:41
CHIX
620264870330755000
203
1940
15:41:41
XLON
606191121494075000
64
1940
15:41:41
AQXE
606191121494075000
109
1940
15:41:41
AQXE
606191121494075000
109
1940
15:41:41
BATE
606191121494075000
218
1940
15:41:41
TRQX
620264870330755000
176
1940
15:41:41
XLON
606191121494075000
100
1940
15:41:41
XLON
606191121494075000
265
1940
15:41:41
XLON
606191121494075000
109
1940
15:41:41
CHIX
620264870330755000
176
1939.5
15:41:41
XLON
606191121494075000
14
1940
15:41:41
XLON
606191121494075000
162
1940
15:41:41
XLON
620264870330755000
117
1940
15:41:41
XLON
620264870330755000
78
1940
15:41:41
XLON
620264870330755000
55
1940
15:41:41
XLON
606191121494075000
310
1940
15:41:41
XLON
620264870330755000
218
1940
15:41:41
XLON
606191121494075000
109
1940
15:41:41
BATE
606191121494075000
156
1940
15:41:41
BATE
620264870330755000
176
1940
15:41:41
XLON
606191121494075000
53
1940
15:41:41
XLON
606191121494075000
201
1940
15:41:41
AQXE
620264870330755000
41
1940
15:41:41
AQXE
606191121494075000
10
1940
15:41:41
BATE
620264870330755000
124
1939
15:47:05
CHIX
606191121494269000
109
1939
15:47:05
BATE
620264870330950000
109
1939
15:47:05
BATE
620264870330950000
109
1939
15:47:05
TRQX
606191121494269000
124
1939
15:47:05
XLON
606191121494269000
109
1939
15:47:05
XLON
606191121494269000
109
1939
15:48:01
BATE
606191121494305000
121
1939
15:48:01
TRQX
620264870330987000
176
1938.5
15:48:06
BATE
606191121494310000
109
1938.5
15:48:06
TRQX
620264870330991000
255
1938.5
15:48:06
CHIX
620264870330991000
261
1938.5
15:48:15
XLON
606191121494317000
109
1938.5
15:48:15
CHIX
620264870330998000
148
1938.5
15:48:15
XLON
606191121494317000
173
1938
15:48:16
XLON
606191121494318000
149
1938
15:48:16
XLON
606191121494318000
113
1938
15:48:16
TRQX
606191121494318000
109
1938
15:48:16
TRQX
620264870330999000
109
1938
15:48:17
BATE
620264870330999000
36
1938
15:48:17
XLON
620264870330999000
109
1938
15:48:17
BATE
620264870330999000
24
1938
15:48:17
XLON
620264870330999000
140
1935
15:50:17
CHIX
620264870331076000
90
1935
15:50:17
CHIX
620264870331076000
109
1935
15:50:17
TRQX
606191121494395000
109
1935
15:50:17
BATE
606191121494395000
90
1935
15:50:17
BATE
606191121494395000
70
1935
15:50:17
BATE
606191121494396000
218
1935
15:50:17
XLON
620264870331077000
109
1935
15:50:17
CHIX
620264870331077000
151
1935
15:50:17
XLON
620264870331077000
109
1934.5
15:50:48
CHIX
606191121494417000
35
1934.5
15:50:48
BATE
620264870331098000
8
1934.5
15:50:52
BATE
620264870331102000
33
1934.5
15:50:53
BATE
620264870331103000
35
1934.5
15:50:53
BATE
620264870331104000
141
1932
15:54:07
CHIX
620264870331235000
109
1932
15:54:07
TRQX
606191121494554000
10
1934
15:55:38
AQXE
606191121494618000
109
1934
15:55:38
XLON
620264870331299000
331
1932.5
15:55:45
XLON
606191121494623000
109
1932.5
15:55:45
CHIX
620264870331304000
129
1932.5
15:55:45
TRQX
606191121494623000
48
1932.5
15:56:02
BATE
620264870331314000
61
1932.5
15:56:04
BATE
620264870331315000
109
1932.5
15:56:04
CHIX
620264870331315000
325
1932.5
15:56:17
XLON
606191121494642000
218
1932.5
15:56:17
XLON
606191121494642000
165
1932.5
15:56:17
CHIX
620264870331323000
109
1932.5
15:56:18
AQXE
606191121494642000
47
1932.5
15:56:18
CHIX
606191121494642000
10
1932.5
15:56:23
XLON
620264870331326000
99
1932.5
15:56:23
XLON
620264870331326000
101
1932.5
15:56:25
CHIX
606191121494646000
32
1932.5
15:56:25
CHIX
606191121494646000
45
1932
15:56:25
CHIX
606191121494647000
64
1932
15:56:29
CHIX
606191121494650000
230
1932
15:56:29
CHIX
606191121494650000
109
1932
15:56:29
BATE
620264870331331000
122
1932
15:56:29
TRQX
620264870331331000
62
1932
15:56:29
TRQX
620264870331331000
43
1932
15:56:29
AQXE
606191121494650000
209
1931.5
15:56:30
TRQX
606191121494650000
30
1932
15:56:30
XLON
606191121494650000
207
1931.5
15:56:30
CHIX
606191121494650000
129
1931.5
15:56:30
CHIX
620264870331331000
109
1931.5
15:56:30
BATE
606191121494650000
31
1931.5
15:56:30
CHIX
606191121494650000
109
1931.5
15:56:30
BATE
620264870331331000
116
1931.5
15:56:33
TRQX
606191121494653000
109
1931.5
15:56:33
BATE
620264870331335000
115
1927.5
15:58:58
CHIX
620264870331415000
109
1927.5
15:58:58
TRQX
620264870331415000
57
1927.5
15:58:58
CHIX
620264870331415000
109
1927.5
15:58:58
BATE
606191121494734000
118
1927.5
15:58:58
BATE
606191121494734000
109
1927.5
15:58:58
XLON
620264870331415000
109
1927.5
15:58:58
CHIX
606191121494734000
14
1927.5
15:58:58
XLON
620264870331415000
22
1927.5
15:58:58
XLON
620264870331415000
264
1927.5
15:58:58
XLON
620264870331415000
109
1927.5
15:59:12
CHIX
620264870331426000
300
1927.5
15:59:12
XLON
606191121494745000
3
1927.5
15:59:12
CHIX
606191121494746000
43
1927
15:59:16
TRQX
620264870331430000
109
1927
16:00:00
CHIX
606191121494776000
109
1927
16:00:00
BATE
620264870331457000
81
1927
16:00:00
TRQX
620264870331457000
71
1927
16:00:00
CHIX
606191121494776000
1
1927
16:00:00
CHIX
606191121494776000
3
1927
16:00:00
CHIX
606191121494776000
50
1927
16:00:00
CHIX
606191121494776000
109
1927
16:00:00
XLON
620264870331457000
109
1928
16:02:39
BATE
606191121494872000
109
1928
16:02:39
AQXE
606191121494872000
112
1928
16:02:39
CHIX
620264870331554000
167
1927.5
16:02:39
CHIX
606191121494872000
109
1927.5
16:02:40
TRQX
606191121494872000
234
1927.5
16:02:40
BATE
620264870331554000
121
1927.5
16:02:40
BATE
606191121494872000
109
1927.5
16:02:40
CHIX
620264870331554000
218
1927.5
16:02:40
XLON
620264870331554000
162
1927.5
16:02:40
XLON
620264870331554000
162
1927
16:02:40
CHIX
606191121494873000
164
1927
16:02:40
TRQX
620264870331554000
112
1926.5
16:02:44
TRQX
620264870331556000
109
1926.5
16:02:44
CHIX
606191121494874000
102
1926.5
16:02:44
BATE
620264870331556000
7
1926.5
16:02:46
BATE
620264870331557000
109
1926.5
16:05:14
XLON
606191121494952000
115
1926.5
16:05:14
CHIX
606191121494952000
109
1926.5
16:05:14
BATE
620264870331634000
109
1926.5
16:05:35
AQXE
606191121494967000
115
1926.5
16:05:35
XLON
606191121494967000
109
1926.5
16:05:35
TRQX
620264870331649000
109
1926
16:05:39
TRQX
606191121494971000
165
1926
16:05:39
BATE
620264870331652000
230
1926
16:05:39
XLON
606191121494971000
44
1926
16:05:39
CHIX
620264870331652000
65
1926
16:05:40
CHIX
620264870331653000
109
1926
16:05:43
XLON
606191121494974000
179
1926
16:05:43
CHIX
620264870331655000
256
1926
16:05:43
XLON
606191121494974000
51
1925.5
16:05:52
BATE
606191121494981000
109
1925.5
16:05:52
TRQX
620264870331663000
177
1925.5
16:05:52
BATE
606191121494981000
79
1925.5
16:05:53
XLON
606191121494982000
109
1925
16:06:02
TRQX
606191121494989000
128
1925
16:06:02
BATE
620264870331670000
131
1925.5
16:08:37
XLON
620264870331798000
109
1925.5
16:08:37
TRQX
606191121495117000
196
1925
16:08:38
XLON
606191121495118000
109
1925
16:08:38
TRQX
620264870331799000
109
1925
16:08:38
XLON
606191121495118000
121
1925
16:08:39
CHIX
620264870331800000
50
1925
16:08:39
CHIX
620264870331800000
109
1925
16:08:42
CHIX
606191121495121000
253
1925
16:08:42
XLON
620264870331802000
176
1925
16:08:42
XLON
620264870331802000
140
1925
16:08:42
XLON
620264870331802000
92
1925
16:08:42
XLON
606191121495121000
132
1924.5
16:09:34
TRQX
606191121495158000
204
1924.5
16:09:37
CHIX
606191121495160000
146
1924.5
16:09:37
CHIX
606191121495160000
109
1924.5
16:09:37
BATE
620264870331841000
109
1924.5
16:09:37
AQXE
620264870331841000
233
1924.5
16:09:37
CHIX
606191121495160000
131
1924
16:10:04
BATE
606191121495179000
218
1924
16:10:04
CHIX
606191121495179000
121
1924
16:10:04
TRQX
620264870331860000
109
1924
16:10:04
BATE
620264870331860000
101
1924
16:10:04
CHIX
620264870331860000
8
1924
16:10:04
CHIX
620264870331860000
39
1924
16:10:04
XLON
620264870331860000
109
1923.5
16:10:35
BATE
620264870331884000
74
1923.5
16:10:35
XLON
620264870331884000
74
1923.5
16:10:35
XLON
606191121495203000
177
1924
16:12:17
AQXE
620264870331961000
109
1924
16:12:17
TRQX
606191121495280000
136
1924
16:12:17
TRQX
606191121495280000
109
1924
16:12:17
BATE
620264870331961000
109
1924
16:12:17
BATE
620264870331961000
109
1924
16:12:17
CHIX
606191121495280000
109
1924
16:12:17
BATE
620264870331961000
40
1924
16:12:17
AQXE
620264870331961000
302
1924
16:12:17
CHIX
606191121495280000
103
1924
16:12:17
CHIX
606191121495280000
109
1923.5
16:12:19
CHIX
606191121495282000
109
1923.5
16:12:19
CHIX
620264870331963000
109
1923.5
16:12:19
TRQX
606191121495282000
109
1923.5
16:12:19
AQXE
620264870331963000
112
1923.5
16:12:19
BATE
606191121495282000
129
1923.5
16:12:19
BATE
620264870331963000
1
1923.5
16:12:19
XLON
620264870331963000
259
1930.5
16:15:41
XLON
606191121495421000
33
1933.5
16:16:54
XLON
606191121495482000
109
1933.5
16:16:54
XLON
606191121495482000
109
1933.5
16:16:54
TRQX
620264870332163000
119
1934
16:17:18
BATE
606191121495500000
109
1933.5
16:17:19
TRQX
606191121495500000
142
1933.5
16:17:19
CHIX
620264870332182000
109
1933
16:17:41
TRQX
606191121495515000
109
1933
16:17:43
BATE
620264870332199000
138
1933
16:17:43
AQXE
620264870332199000
239
1933
16:17:43
XLON
620264870332199000
109
1933
16:17:43
CHIX
606191121495517000
176
1933
16:17:43
XLON
620264870332199000
100
1933
16:17:43
XLON
620264870332199000
139
1933
16:18:04
XLON
606191121495531000
158
1933
16:18:04
XLON
620264870332213000
124
1934.5
16:19:04
AQXE
620264870332251000
203
1935.5
16:19:40
XLON
606191121495592000
139
1935.5
16:19:40
XLON
620264870332274000
195
1935.5
16:19:44
CHIX
606191121495595000
109
1935.5
16:19:44
XLON
620264870332277000
139
1935.5
16:19:53
CHIX
606191121495605000
109
1935.5
16:19:53
XLON
620264870332287000
230
1936
16:20:20
XLON
606191121495627000
109
1936
16:20:20
CHIX
620264870332309000
150
1936
16:20:32
CHIX
606191121495636000
109
1936
16:20:32
XLON
620264870332318000
271
1936
16:20:54
XLON
620264870332332000
215
1937
16:21:08
XLON
606191121495664000
174
1937
16:21:08
XLON
620264870332347000
109
1937
16:21:14
XLON
606191121495668000
139
1937
16:21:14
CHIX
620264870332351000
109
1937
16:21:26
XLON
606191121495679000
138
1937
16:21:26
CHIX
620264870332361000
234
1937.5
16:21:36
TRQX
606191121495686000
31
1937.5
16:21:43
CHIX
606191121495691000
15
1937.5
16:21:43
CHIX
606191121495691000
43
1937.5
16:21:43
AQXE
620264870332373000
44
1937.5
16:21:43
AQXE
620264870332373000
22
1937.5
16:21:43
CHIX
606191121495691000
95
1937.5
16:21:46
CHIX
620264870332375000
109
1937
16:21:46
BATE
620264870332375000
209
1937.5
16:22:05
AQXE
620264870332388000
178
1937
16:22:09
TRQX
606191121495708000
247
1937
16:22:09
XLON
606191121495708000
109
1937
16:22:10
CHIX
620264870332392000
109
1937
16:22:10
XLON
620264870332392000
213
1937
16:22:11
XLON
606191121495710000
176
1937
16:22:11
XLON
620264870332392000
57
1937
16:22:11
XLON
620264870332392000
218
1937
16:22:13
XLON
606191121495711000
166
1937
16:22:13
BATE
620264870332393000
217
1937
16:22:13
XLON
620264870332393000
109
1937
16:22:13
CHIX
606191121495711000
218
1937
16:22:13
XLON
606191121495711000
128
1937
16:22:15
BATE
620264870332395000
241
1937
16:22:17
XLON
606191121495714000
109
1937
16:22:21
CHIX
620264870332400000
314
1937
16:22:21
XLON
606191121495717000
118
1937
16:22:21
XLON
606191121495717000
128
1936.5
16:22:22
XLON
606191121495718000
74
1936.5
16:22:22
CHIX
606191121495718000
40
1936.5
16:22:28
CHIX
606191121495723000
109
1936.5
16:22:28
BATE
620264870332406000
109
1936.5
16:22:28
BATE
620264870332406000
109
1936.5
16:22:28
TRQX
620264870332406000
255
1936.5
16:22:28
CHIX
620264870332406000
255
1936.5
16:22:28
CHIX
606191121495723000
109
1936.5
16:22:28
CHIX
606191121495723000
109
1936.5
16:22:28
BATE
620264870332406000
178
1936.5
16:22:28
AQXE
620264870332406000
146
1936.5
16:22:28
CHIX
620264870332406000
255
1936.5
16:22:28
CHIX
606191121495723000
178
1936.5
16:22:28
AQXE
620264870332406000
109
1936.5
16:22:28
BATE
620264870332406000
109
1936.5
16:22:28
CHIX
606191121495723000
60
1936.5
16:22:28
CHIX
620264870332406000
135
1936
16:22:29
TRQX
606191121495723000
109
1936
16:22:34
BATE
620264870332409000
241
1936
16:24:52
BATE
606191121495831000
109
1936
16:24:52
TRQX
606191121495831000
109
1936
16:24:52
CHIX
620264870332513000
188
1935.5
16:24:52
BATE
606191121495831000
109
1935.5
16:24:52
AQXE
620264870332513000
255
1935
16:24:52
CHIX
620264870332514000
255
1935.5
16:24:52
CHIX
620264870332514000
32
1935.5
16:24:52
CHIX
620264870332514000
33
1935.5
16:24:52
CHIX
620264870332514000
255
1936
16:24:52
CHIX
620264870332514000
35
1936
16:24:52
CHIX
620264870332514000
35
1936
16:24:52
CHIX
620264870332514000
146
1936
16:24:52
CHIX
620264870332514000
44
1935.5
16:24:52
XLON
606191121495831000
127
1935.5
16:24:52
XLON
606191121495831000
108
1936
16:24:52
CHIX
606191121495831000
1
1936
16:24:52
CHIX
606191121495831000
159
1936
16:24:52
CHIX
606191121495831000
34
1936
16:24:52
CHIX
620264870332514000
109
1935.5
16:25:02
XLON
620264870332525000
212
1935.5
16:25:16
CHIX
606191121495856000
124
1935.5
16:25:16
XLON
620264870332539000
109
1935.5
16:25:24
XLON
620264870332547000
161
1935.5
16:25:24
CHIX
606191121495865000
78
1935.5
16:25:24
BATE
606191121495865000
49
1935.5
16:25:24
CHIX
606191121495865000
140
1935.5
16:25:24
XLON
620264870332547000
152
1935.5
16:25:24
XLON
620264870332547000
31
1935.5
16:25:24
XLON
606191121495865000
109
1930.5
16:27:45
XLON
606191121495974000
207
1930.5
16:27:45
XLON
620264870332656000
109
1930.5
16:27:45
TRQX
606191121495974000
109
1930.5
16:27:45
CHIX
606191121495974000
109
1930.5
16:27:45
CHIX
606191121495974000
119
1930.5
16:27:45
CHIX
620264870332656000
305
1930.5
16:27:45
XLON
620264870332656000
109
1930.5
16:27:45
BATE
606191121495974000
118
1930.5
16:27:45
BATE
620264870332656000
109
1930.5
16:27:45
CHIX
606191121495974000
83
1930.5
16:27:45
CHIX
606191121495974000
26
1930.5
16:27:45
CHIX
606191121495974000
238
1930.5
16:27:45
XLON
620264870332656000
67
1930.5
16:27:45
XLON
620264870332656000
88
1930.5
16:27:45
XLON
606191121495974000
109
1929.5
16:27:46
TRQX
620264870332657000
292
1929.5
16:27:46
XLON
620264870332657000
109
1929.5
16:27:46
BATE
606191121495975000
286
1929.5
16:27:46
XLON
606191121495975000
140
1929.5
16:27:46
XLON
606191121495975000
109
1929.5
16:28:07
CHIX
606191121495990000
281
1929.5
16:28:07
XLON
620264870332672000
176
1929.5
16:28:07
XLON
606191121495990000
98
1929.5
16:28:07
XLON
606191121495990000
112
1929
16:29:51
XLON
620264870332755000
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. END POSFLFFRSVIAIIE