REG - Assoc.British Foods - Transaction in Own Shares
26/03/2025 18:15
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250326:nRSZ3864Ca&default-theme=true
RNS Number : 3864C Associated British Foods PLC 26 March 2025
26 March 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 26 March 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: 26 March 2025
Number of shares repurchased: 170,000
Average price paid per share: GBp 1915.7542
Highest price paid per share: GBp 1921.0000
Lowest price paid per share: GBp 1900.0000
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: 26 March 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 9,642 1,919.50 1,906.00 1,917.09
CBOE BXE 31,117 1,920.00 1,902.50 1,915.24
CBOE CXE 51,812 1,920.50 1,902.50 1,915.62
London Stock Exchange 62,023 1,921.00 1,900.00 1,915.98
Turquoise 15,406 1,920.00 1,904.00 1,915.48
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Transaction Reference Number
44 1915.5 08:00:59 CHIX 620259930547465000
111 1912 08:00:59 AQXE 606186181711636000
111 1912 08:00:59 CHIX 620259930547465000
17 1913.5 08:00:59 CHIX 606186181711636000
50 1912 08:00:59 AQXE 620259930547465000
234 1908.5 08:01:03 XLON 606186181711638000
111 1909 08:01:03 CHIX 606186181711638000
406 1909 08:01:03 XLON 620259930547467000
111 1909 08:01:23 AQXE 606186181711647000
111 1909 08:01:23 BATE 606186181711647000
42 1909 08:01:23 CHIX 620259930547476000
164 1909 08:01:23 CHIX 620259930547476000
111 1909 08:01:23 CHIX 606186181711647000
243 1909 08:01:23 XLON 620259930547476000
111 1908.5 08:01:23 CHIX 620259930547476000
181 1908.5 08:01:24 CHIX 620259930547477000
18 1908.5 08:01:24 CHIX 620259930547477000
111 1908.5 08:01:24 XLON 606186181711648000
1 1908.5 08:01:24 XLON 620259930547477000
26 1906 08:02:35 AQXE 606186181711669000
111 1906 08:02:35 BATE 606186181711669000
151 1906 08:02:35 TRQX 620259930547499000
151 1906 08:02:36 XLON 620259930547500000
87 1906 08:03:34 AQXE 606186181711685000
71 1906 08:03:34 XLON 620259930547516000
130 1906 08:03:34 XLON 606186181711685000
155 1906.5 08:07:33 BATE 606186181711751000
111 1905.5 08:07:51 CHIX 606186181711754000
222 1905.5 08:07:51 CHIX 606186181711754000
111 1905.5 08:07:51 BATE 620259930547587000
111 1905.5 08:07:51 TRQX 620259930547587000
111 1905.5 08:07:51 BATE 620259930547587000
119 1908 08:09:00 CHIX 620259930547603000
168 1911 08:10:05 BATE 620259930547619000
173 1911 08:10:31 XLON 620259930547623000
61 1911 08:10:31 XLON 620259930547623000
256 1911 08:11:05 XLON 620259930547634000
130 1910 08:11:37 XLON 606186181711817000
222 1910 08:11:37 BATE 620259930547653000
255 1909.5 08:11:37 CHIX 620259930547653000
111 1909.5 08:11:39 CHIX 606186181711821000
185 1909.5 08:11:39 BATE 620259930547657000
110 1909.5 08:11:39 TRQX 620259930547657000
111 1909.5 08:11:40 BATE 606186181711822000
226 1909.5 08:11:40 CHIX 620259930547658000
110 1909.5 08:11:41 CHIX 606186181711824000
13 1909.5 08:11:41 TRQX 620259930547660000
44 1909.5 08:11:41 BATE 620259930547660000
105 1909.5 08:11:41 CHIX 606186181711824000
222 1908 08:12:10 BATE 606186181711854000
111 1908 08:12:10 TRQX 606186181711854000
166 1908 08:12:10 CHIX 620259930547691000
173 1908 08:12:10 XLON 606186181711854000
49 1908 08:12:10 XLON 606186181711854000
111 1908 08:12:10 CHIX 606186181711854000
123 1908 08:12:12 BATE 620259930547694000
111 1908 08:12:12 XLON 606186181711856000
197 1908 08:12:14 CHIX 620259930547695000
111 1908 08:12:18 CHIX 606186181711862000
229 1908 08:12:18 XLON 620259930547699000
103 1908 08:12:18 XLON 620259930547699000
137 1906 08:12:41 TRQX 606186181711882000
111 1906 08:12:41 BATE 620259930547720000
111 1906.5 08:17:46 CHIX 606186181712013000
135 1906.5 08:17:46 BATE 620259930547856000
111 1905.5 08:17:48 BATE 606186181712013000
135 1905.5 08:17:48 CHIX 620259930547856000
135 1905 08:17:48 TRQX 620259930547856000
111 1905 08:17:48 BATE 606186181712013000
246 1905 08:17:48 CHIX 606186181712013000
135 1904.5 08:18:20 BATE 606186181712023000
111 1904.5 08:18:20 CHIX 620259930547867000
204 1904 08:18:40 CHIX 606186181712029000
111 1904 08:18:40 TRQX 606186181712029000
111 1904 08:18:40 BATE 620259930547872000
135 1904 08:18:40 BATE 620259930547872000
111 1903 08:18:47 BATE 606186181712031000
149 1903 08:18:47 CHIX 620259930547875000
149 1902.5 08:18:48 CHIX 606186181712031000
111 1902.5 08:18:48 BATE 620259930547875000
109 1900 08:20:09 XLON 606186181712061000
71 1900 08:20:09 XLON 606186181712061000
164 1909.5 08:29:38 XLON 620259930548062000
126 1909.5 08:29:38 XLON 620259930548062000
140 1909.5 08:29:38 CHIX 606186181712215000
111 1909 08:29:38 XLON 620259930548062000
195 1908.5 08:30:02 XLON 606186181712223000
16 1908.5 08:30:02 XLON 606186181712223000
111 1908.5 08:30:02 CHIX 606186181712223000
196 1908.5 08:30:02 XLON 620259930548070000
74 1908.5 08:30:02 XLON 606186181712223000
100 1908.5 08:30:02 XLON 606186181712223000
88 1908.5 08:30:02 XLON 606186181712223000
111 1908.5 08:30:03 CHIX 606186181712224000
73 1908.5 08:30:03 XLON 620259930548071000
38 1908.5 08:30:03 XLON 620259930548071000
125 1912.5 08:35:28 CHIX 606186181712315000
125 1911 08:36:05 CHIX 606186181712325000
47 1911 08:36:05 BATE 606186181712325000
64 1911 08:36:05 BATE 606186181712325000
281 1911 08:36:05 CHIX 620259930548176000
338 1911 08:36:05 XLON 620259930548176000
185 1914 08:40:03 CHIX 620259930548245000
226 1916 08:42:17 CHIX 620259930548285000
255 1915.5 08:43:01 AQXE 620259930548294000
129 1915 08:44:48 AQXE 606186181712469000
111 1915.5 08:44:48 XLON 606186181712469000
134 1914 08:45:06 CHIX 620259930548331000
113 1913.5 08:45:31 BATE 620259930548338000
62 1915.5 08:46:42 XLON 620259930548358000
164 1915.5 08:46:42 XLON 606186181712501000
173 1915.5 08:47:29 XLON 620259930548371000
63 1915.5 08:47:29 XLON 606186181712513000
297 1913 08:48:08 BATE 606186181712523000
113 1913 08:48:08 TRQX 606186181712523000
119 1913 08:48:08 CHIX 620259930548381000
221 1913 08:48:08 CHIX 620259930548381000
173 1913 08:48:08 XLON 620259930548381000
140 1913 08:48:08 XLON 620259930548381000
5 1913 08:49:10 XLON 620259930548398000
111 1913 08:49:10 CHIX 606186181712540000
222 1913 08:49:10 XLON 620259930548398000
154 1913 08:49:10 AQXE 620259930548398000
111 1913 08:49:10 XLON 606186181712540000
127 1913 08:49:10 CHIX 620259930548398000
222 1912.5 08:49:14 CHIX 606186181712541000
132 1912.5 08:49:14 TRQX 620259930548400000
111 1912.5 08:49:14 BATE 620259930548400000
213 1912.5 08:49:14 CHIX 620259930548400000
173 1912.5 08:49:14 XLON 606186181712541000
150 1912.5 08:49:14 XLON 606186181712541000
111 1912.5 08:49:14 CHIX 606186181712542000
200 1912.5 08:49:14 XLON 620259930548400000
85 1912.5 08:49:14 XLON 620259930548400000
111 1912 08:54:00 CHIX 606186181712609000
240 1912 08:54:00 CHIX 606186181712609000
34 1912 08:54:00 CHIX 606186181712609000
159 1912 08:54:00 BATE 620259930548470000
111 1912 08:54:00 BATE 620259930548471000
189 1911.5 09:00:12 CHIX 606186181712700000
125 1911.5 09:00:12 XLON 620259930548566000
111 1911.5 09:00:12 BATE 606186181712700000
111 1911.5 09:00:12 BATE 620259930548566000
111 1911 09:00:15 TRQX 620259930548568000
111 1911 09:00:15 BATE 606186181712702000
125 1911 09:00:15 BATE 606186181712702000
125 1911 09:00:15 BATE 606186181712702000
228 1911 09:00:15 CHIX 620259930548568000
111 1911 09:00:15 CHIX 620259930548568000
111 1910.5 09:01:30 BATE 606186181712719000
125 1910.5 09:01:30 BATE 620259930548586000
111 1910.5 09:01:30 CHIX 606186181712719000
3 1910.5 09:01:30 CHIX 606186181712719000
125 1910.5 09:01:30 TRQX 620259930548586000
87 1910.5 09:01:30 TRQX 620259930548586000
178 1918 09:12:18 TRQX 620259930548739000
161 1917 09:12:18 TRQX 606186181712870000
111 1916 09:12:21 CHIX 606186181712871000
111 1916 09:12:21 BATE 620259930548740000
117 1916 09:12:21 TRQX 620259930548740000
294 1915.5 09:13:01 XLON 606186181712881000
42 1915.5 09:13:01 XLON 606186181712881000
163 1915.5 09:13:01 XLON 606186181712881000
407 1915.5 09:16:48 XLON 606186181712935000
111 1915.5 09:16:48 CHIX 620259930548806000
111 1915 09:16:48 TRQX 606186181712935000
225 1915 09:16:48 XLON 620259930548806000
355 1915 09:16:48 CHIX 620259930548806000
260 1915.5 09:16:48 XLON 606186181712935000
173 1915.5 09:16:48 XLON 606186181712935000
5 1915.5 09:16:48 XLON 606186181712935000
67 1915.5 09:16:48 XLON 606186181712935000
173 1915 09:18:58 CHIX 606186181712968000
111 1915 09:18:58 XLON 620259930548840000
321 1915 09:18:58 XLON 606186181712968000
111 1915 09:18:58 CHIX 620259930548840000
114 1914.5 09:19:32 TRQX 606186181712977000
111 1914.5 09:19:32 BATE 606186181712977000
17 1914.5 09:19:32 CHIX 620259930548849000
94 1914.5 09:19:32 CHIX 620259930548849000
111 1914 09:19:32 BATE 606186181712977000
111 1914 09:19:32 CHIX 606186181712977000
111 1914 09:19:32 CHIX 620259930548849000
127 1914 09:19:32 BATE 620259930548849000
190 1914 09:19:32 XLON 620259930548849000
23 1914 09:19:33 AQXE 606186181712977000
195 1913.5 09:20:01 CHIX 606186181712984000
111 1913.5 09:20:01 BATE 620259930548856000
129 1912.5 09:20:02 BATE 606186181712984000
111 1912.5 09:20:02 TRQX 620259930548856000
142 1914.5 09:32:00 XLON 606186181713150000
240 1914.5 09:32:00 XLON 620259930549029000
111 1914.5 09:32:00 CHIX 620259930549029000
203 1914 09:32:00 XLON 606186181713150000
111 1914 09:32:00 BATE 620259930549029000
269 1914 09:32:00 XLON 620259930549029000
111 1914 09:32:00 AQXE 606186181713150000
173 1914 09:32:00 XLON 606186181713150000
49 1914 09:32:00 XLON 606186181713150000
106 1914 09:32:00 CHIX 606186181713150000
51 1914 09:32:00 BATE 620259930549029000
128 1914 09:32:01 BATE 620259930549029000
161 1913.5 09:32:02 XLON 606186181713150000
5 1914 09:32:02 CHIX 606186181713150000
222 1913.5 09:32:02 BATE 620259930549030000
173 1913 09:32:02 XLON 606186181713150000
72 1913 09:32:02 XLON 606186181713150000
151 1914 09:32:02 CHIX 620259930549030000
131 1911 09:41:26 CHIX 606186181713286000
16 1911 09:41:26 CHIX 606186181713286000
111 1911 09:41:26 TRQX 620259930549170000
147 1909.5 09:42:05 BATE 620259930549181000
258 1909.5 09:42:07 CHIX 606186181713298000
111 1909.5 09:42:07 TRQX 606186181713298000
111 1911 09:45:18 BATE 620259930549236000
127 1911 09:45:18 TRQX 606186181713350000
63 1909.5 09:46:56 BATE 606186181713377000
48 1909.5 09:49:47 BATE 606186181713416000
111 1909.5 09:49:47 BATE 606186181713416000
133 1909.5 09:49:47 TRQX 620259930549305000
127 1909.5 09:49:47 CHIX 620259930549305000
3 1909 09:52:23 AQXE 606186181713455000
141 1910 09:54:00 XLON 620259930549366000
92 1910.5 09:54:43 CHIX 606186181713484000
27 1910.5 09:54:43 CHIX 606186181713484000
74 1910.5 09:55:49 CHIX 620259930549392000
112 1910.5 09:55:49 CHIX 620259930549392000
66 1910.5 09:56:06 XLON 606186181713505000
173 1910.5 09:57:01 XLON 620259930549410000
69 1910.5 09:57:01 XLON 620259930549410000
173 1910.5 09:58:01 XLON 606186181713532000
18 1910.5 09:58:01 BATE 620259930549425000
15 1910.5 09:59:58 BATE 606186181713560000
51 1910.5 09:59:58 BATE 606186181713560000
33 1910.5 09:59:58 TRQX 606186181713560000
3 1910.5 09:59:58 TRQX 606186181713560000
134 1910.5 09:59:58 XLON 620259930549453000
42 1910.5 10:01:02 XLON 606186181713580000
5 1910.5 10:01:02 XLON 606186181713580000
64 1910.5 10:01:02 XLON 606186181713580000
66 1910.5 10:01:02 TRQX 606186181713580000
27 1910.5 10:01:02 BATE 620259930549475000
42 1910.5 10:01:02 XLON 620259930549475000
85 1910.5 10:02:23 CHIX 620259930549500000
179 1911 10:03:37 XLON 620259930549519000
53 1911 10:04:12 CHIX 606186181713630000
8 1911.5 10:05:54 CHIX 620259930549554000
6 1911.5 10:05:54 CHIX 620259930549554000
4 1911.5 10:05:54 CHIX 620259930549554000
3 1911.5 10:05:54 CHIX 620259930549554000
4 1911.5 10:05:54 CHIX 606186181713656000
111 1911.5 10:05:55 CHIX 606186181713656000
143 1911.5 10:05:55 BATE 620259930549555000
127 1911.5 10:06:12 BATE 606186181713660000
111 1911.5 10:06:12 CHIX 620259930549559000
38 1911 10:07:04 AQXE 606186181713674000
127 1911 10:07:04 AQXE 606186181713674000
9 1911 10:07:04 XLON 620259930549573000
80 1911 10:07:04 BATE 606186181713674000
22 1911 10:07:04 TRQX 620259930549573000
151 1911 10:11:05 CHIX 620259930549633000
131 1912.5 10:12:00 CHIX 606186181713745000
276 1912.5 10:12:00 CHIX 606186181713745000
111 1912.5 10:12:00 CHIX 620259930549647000
111 1912.5 10:12:21 CHIX 606186181713751000
110 1912.5 10:12:21 CHIX 620259930549653000
140 1912.5 10:12:23 XLON 620259930549653000
47 1912.5 10:12:45 XLON 620259930549658000
54 1912.5 10:12:45 XLON 620259930549658000
93 1912 10:13:21 CHIX 606186181713765000
58 1912 10:13:21 CHIX 606186181713765000
111 1915.5 10:15:46 XLON 606186181713802000
150 1915.5 10:15:46 XLON 620259930549706000
131 1915.5 10:15:46 XLON 620259930549706000
130 1918 10:19:56 AQXE 606186181713865000
158 1918 10:19:56 AQXE 606186181713865000
43 1918 10:19:56 AQXE 606186181713865000
44 1918 10:19:56 AQXE 606186181713865000
43 1918 10:19:56 AQXE 606186181713865000
16 1918 10:19:56 AQXE 620259930549771000
26 1918 10:19:56 AQXE 620259930549771000
38 1918 10:19:56 AQXE 620259930549771000
50 1918 10:19:56 AQXE 620259930549771000
158 1916.5 10:19:56 CHIX 606186181713865000
273 1916 10:20:02 BATE 620259930549773000
149 1916 10:22:55 XLON 606186181713908000
130 1916 10:22:55 XLON 620259930549817000
75 1916 10:22:55 XLON 620259930549817000
185 1916 10:22:55 XLON 620259930549817000
111 1916 10:22:55 BATE 620259930549817000
272 1918 10:23:07 AQXE 620259930549820000
173 1917 10:24:40 XLON 606186181713931000
78 1917 10:24:40 XLON 606186181713931000
88 1917 10:24:40 XLON 606186181713931000
512 1915.5 10:25:12 XLON 620259930549846000
173 1915.5 10:25:12 XLON 620259930549846000
210 1915.5 10:25:12 XLON 620259930549846000
61 1915.5 10:25:12 XLON 620259930549846000
24 1915.5 10:25:59 CHIX 606186181713949000
87 1915.5 10:25:59 CHIX 606186181713949000
75 1915.5 10:25:59 BATE 606186181713949000
111 1915.5 10:25:59 CHIX 620259930549858000
4 1917 10:28:38 TRQX 620259930549897000
99 1917 10:28:38 TRQX 620259930549897000
16 1917 10:28:38 TRQX 606186181713987000
100 1916.5 10:31:00 TRQX 620259930549936000
100 1916.5 10:31:00 TRQX 606186181714024000
26 1916.5 10:31:00 TRQX 606186181714024000
8 1916.5 10:31:00 TRQX 606186181714024000
127 1915.5 10:31:57 BATE 606186181714040000
72 1915.5 10:31:57 XLON 606186181714040000
39 1915.5 10:31:57 XLON 606186181714040000
111 1915.5 10:31:57 TRQX 620259930549952000
196 1916 10:33:03 AQXE 606186181714057000
205 1915.5 10:33:10 CHIX 620259930549971000
119 1915.5 10:33:10 CHIX 620259930549971000
80 1915.5 10:33:10 CHIX 606186181714059000
111 1915.5 10:33:46 CHIX 606186181714067000
288 1915.5 10:33:46 XLON 620259930549980000
127 1915 10:33:56 CHIX 606186181714069000
222 1915 10:33:56 BATE 606186181714069000
117 1915 10:33:56 CHIX 606186181714069000
180 1915 10:33:56 XLON 620259930549981000
111 1915 10:33:56 TRQX 620259930549981000
110 1915 10:33:56 CHIX 620259930549981000
114 1915 10:33:56 CHIX 620259930549981000
111 1915 10:34:07 CHIX 606186181714071000
222 1915 10:34:07 XLON 606186181714071000
121 1915 10:34:07 BATE 620259930549984000
111 1915 10:34:07 XLON 606186181714071000
196 1915 10:34:20 CHIX 620259930549987000
116 1915 10:34:20 CHIX 620259930549987000
127 1914.5 10:35:13 TRQX 606186181714089000
295 1914.5 10:35:13 CHIX 620259930550002000
111 1914.5 10:35:13 BATE 620259930550002000
131 1914 10:35:14 CHIX 606186181714089000
111 1914 10:35:14 BATE 620259930550002000
252 1913.5 10:35:29 CHIX 620259930550006000
77 1916 10:52:00 CHIX 606186181714341000
78 1916 10:52:00 CHIX 606186181714341000
111 1916 10:52:00 XLON 620259930550265000
166 1916 10:52:04 XLON 606186181714343000
111 1916 10:55:01 XLON 606186181714386000
15 1916 10:55:01 CHIX 620259930550312000
108 1916 10:55:01 CHIX 620259930550312000
111 1915.5 10:55:03 BATE 606186181714387000
118 1915 10:55:03 BATE 606186181714387000
125 1915 10:55:03 BATE 606186181714387000
139 1915.5 10:55:03 XLON 620259930550313000
266 1915 10:55:03 XLON 620259930550313000
158 1915.5 10:55:54 TRQX 620259930550326000
99 1915.5 10:56:46 TRQX 606186181714414000
29 1915.5 10:56:46 XLON 620259930550341000
2 1915.5 10:56:46 XLON 620259930550341000
125 1915.5 10:57:09 XLON 606186181714420000
3 1915.5 10:57:09 XLON 606186181714420000
88 1915.5 10:58:45 BATE 606186181714445000
134 1915.5 10:58:46 XLON 620259930550374000
17 1916 11:03:40 BATE 606186181714516000
236 1916 11:03:40 BATE 606186181714516000
306 1916.5 11:03:40 CHIX 620259930550448000
111 1916 11:03:40 TRQX 620259930550448000
255 1916 11:03:40 CHIX 606186181714516000
111 1916 11:03:40 XLON 606186181714516000
188 1916 11:03:40 CHIX 620259930550448000
164 1916 11:03:40 XLON 606186181714516000
58 1916 11:03:40 XLON 606186181714516000
72 1916 11:03:40 CHIX 606186181714516000
132 1916 11:03:40 BATE 620259930550448000
173 1916 11:03:40 XLON 620259930550448000
39 1916 11:04:02 CHIX 606186181714521000
36 1916 11:04:02 BATE 620259930550453000
41 1916 11:04:02 XLON 620259930550453000
236 1916 11:04:02 XLON 620259930550453000
256 1916 11:04:13 XLON 606186181714524000
111 1916 11:04:13 CHIX 620259930550456000
2 1915.5 11:04:53 BATE 606186181714533000
220 1915.5 11:04:53 BATE 606186181714533000
341 1915.5 11:05:23 CHIX 606186181714542000
237 1915.5 11:05:23 TRQX 620259930550475000
38 1915.5 11:05:23 AQXE 606186181714542000
100 1915.5 11:05:23 TRQX 620259930550475000
8 1915 11:05:23 TRQX 620259930550475000
255 1915.5 11:05:23 CHIX 620259930550475000
111 1915 11:07:09 BATE 606186181714568000
137 1915 11:07:09 TRQX 620259930550500000
146 1914.5 11:07:15 CHIX 606186181714570000
130 1914.5 11:08:29 CHIX 606186181714586000
318 1914.5 11:08:29 BATE 606186181714586000
256 1914.5 11:08:29 XLON 606186181714586000
132 1914 11:10:20 CHIX 606186181714610000
111 1914 11:10:20 BATE 620259930550544000
202 1915 11:23:11 CHIX 606186181714800000
13 1915 11:23:11 CHIX 606186181714800000
47 1916 11:24:44 BATE 606186181714819000
66 1916 11:24:45 XLON 620259930550761000
119 1916 11:24:45 XLON 620259930550761000
175 1916 11:25:36 XLON 620259930550772000
54 1916 11:25:36 XLON 620259930550772000
164 1915 11:26:07 CHIX 606186181714838000
111 1915 11:26:07 BATE 620259930550781000
111 1915 11:26:07 TRQX 620259930550781000
188 1915 11:27:45 CHIX 620259930550807000
111 1915 11:27:45 XLON 606186181714863000
35 1915 11:27:45 XLON 606186181714863000
85 1915 11:27:45 XLON 606186181714863000
158 1916 11:30:12 BATE 620259930550845000
122 1918 11:35:50 CHIX 606186181714976000
266 1918 11:35:50 CHIX 606186181714976000
124 1918 11:35:51 CHIX 620259930550923000
131 1918 11:35:53 CHIX 620259930550924000
127 1918 11:35:53 CHIX 620259930550924000
73 1916.5 11:36:48 CHIX 606186181714990000
47 1916.5 11:36:48 CHIX 606186181714990000
173 1917 11:37:04 XLON 606186181714995000
117 1917 11:37:04 XLON 606186181714995000
242 1917 11:39:24 XLON 620259930550975000
243 1916.5 11:42:03 XLON 606186181715056000
111 1916.5 11:42:03 CHIX 620259930551007000
122 1916.5 11:42:05 XLON 620259930551008000
234 1917 11:43:31 XLON 606186181715078000
111 1917 11:43:31 CHIX 620259930551029000
111 1917 11:44:50 BATE 606186181715095000
141 1917 11:44:51 AQXE 620259930551048000
44 1917 11:46:02 AQXE 606186181715113000
40 1917 11:46:02 AQXE 606186181715113000
44 1917 11:46:02 AQXE 606186181715113000
101 1917 11:46:02 AQXE 606186181715113000
162 1917 11:46:02 AQXE 606186181715113000
13 1916.5 11:47:54 CHIX 606186181715138000
78 1916.5 11:47:54 CHIX 606186181715138000
20 1916.5 11:47:54 CHIX 606186181715138000
141 1916.5 11:47:54 XLON 606186181715138000
111 1916.5 11:48:36 XLON 606186181715147000
129 1916.5 11:48:36 CHIX 620259930551101000
66 1916.5 11:50:10 CHIX 620259930551123000
45 1916.5 11:51:08 CHIX 620259930551137000
145 1916.5 11:51:08 XLON 606186181715181000
84 1916.5 11:51:08 XLON 606186181715181000
64 1916.5 11:51:27 XLON 606186181715187000
125 1916.5 11:51:27 CHIX 620259930551143000
47 1916.5 11:51:59 XLON 606186181715193000
111 1916.5 11:52:06 XLON 606186181715194000
285 1916 11:52:06 BATE 606186181715194000
131 1916 11:52:06 XLON 606186181715194000
134 1916.5 11:52:06 CHIX 620259930551150000
41 1916.5 11:52:06 CHIX 620259930551150000
111 1916 11:52:06 TRQX 620259930551150000
111 1916 11:52:06 TRQX 620259930551150000
210 1916 11:52:06 XLON 606186181715194000
12 1916 11:52:06 XLON 606186181715194000
183 1916 11:52:10 CHIX 620259930551151000
53 1916 11:52:25 XLON 620259930551155000
145 1917 11:56:22 XLON 606186181715253000
203 1916 11:57:14 BATE 606186181715264000
146 1916.5 11:58:01 XLON 606186181715274000
52 1916.5 11:59:00 XLON 606186181715287000
75 1916.5 11:59:00 XLON 606186181715287000
113 1917.5 12:01:25 BATE 606186181715323000
111 1917.5 12:01:25 CHIX 620259930551284000
237 1917 12:03:00 BATE 606186181715350000
111 1917 12:03:00 TRQX 620259930551311000
131 1917 12:03:59 TRQX 606186181715364000
111 1917 12:03:59 BATE 620259930551326000
111 1917 12:05:04 BATE 606186181715378000
143 1917 12:05:04 TRQX 620259930551340000
111 1917 12:06:51 TRQX 606186181715403000
222 1917 12:06:51 BATE 620259930551365000
117 1916 12:08:41 XLON 606186181715429000
47 1916 12:08:41 XLON 606186181715429000
41 1916.5 12:08:41 AQXE 620259930551392000
43 1916.5 12:08:41 AQXE 620259930551392000
10 1916.5 12:08:41 AQXE 620259930551392000
24 1916.5 12:09:46 AQXE 606186181715445000
222 1916.5 12:09:46 TRQX 620259930551409000
104 1916.5 12:11:23 TRQX 606186181715473000
43 1916.5 12:11:23 AQXE 620259930551438000
38 1916.5 12:11:23 AQXE 620259930551438000
10 1916.5 12:11:23 AQXE 620259930551438000
45 1916.5 12:11:23 AQXE 620259930551438000
19 1917 12:13:03 TRQX 606186181715495000
306 1918 12:13:47 CHIX 606186181715504000
30 1918 12:13:47 CHIX 620259930551470000
111 1918.5 12:15:16 CHIX 606186181715527000
149 1918.5 12:15:16 XLON 620259930551493000
111 1917.5 12:15:21 AQXE 606186181715528000
37 1918.5 12:19:20 BATE 606186181715581000
74 1918.5 12:19:20 BATE 606186181715581000
120 1918.5 12:19:20 CHIX 620259930551549000
27 1918.5 12:19:20 AQXE 606186181715581000
231 1919 12:19:33 XLON 606186181715585000
111 1919 12:19:33 CHIX 620259930551553000
84 1919 12:19:33 XLON 620259930551553000
111 1919 12:21:02 CHIX 606186181715606000
173 1919 12:21:02 XLON 620259930551574000
89 1919 12:21:02 XLON 620259930551574000
137 1919 12:22:45 CHIX 606186181715629000
111 1919 12:22:45 XLON 620259930551598000
128 1919 12:23:00 XLON 620259930551601000
55 1919.5 12:24:30 XLON 606186181715651000
173 1919.5 12:24:30 XLON 606186181715651000
108 1919.5 12:24:34 XLON 620259930551621000
76 1919.5 12:26:00 XLON 606186181715670000
11 1920.5 12:30:03 XLON 606186181715723000
40 1920.5 12:30:04 CHIX 606186181715724000
131 1920.5 12:30:04 CHIX 606186181715724000
111 1920.5 12:30:04 CHIX 606186181715724000
127 1920.5 12:30:04 XLON 620259930551694000
41 1920.5 12:30:04 XLON 620259930551694000
46 1919.5 12:31:19 AQXE 606186181715745000
40 1919.5 12:31:19 AQXE 606186181715745000
105 1919.5 12:31:19 AQXE 606186181715745000
61 1919.5 12:31:19 AQXE 606186181715745000
40 1919.5 12:31:19 AQXE 606186181715745000
14 1919.5 12:31:19 AQXE 606186181715745000
38 1919.5 12:31:23 AQXE 606186181715746000
41 1919.5 12:31:23 AQXE 606186181715746000
40 1919.5 12:31:23 AQXE 606186181715746000
101 1919.5 12:31:23 AQXE 606186181715746000
40 1919.5 12:31:23 XLON 620259930551717000
256 1919.5 12:32:05 AQXE 606186181715756000
94 1919.5 12:34:31 BATE 606186181715794000
114 1920.5 12:36:07 CHIX 606186181715817000
323 1920.5 12:36:07 CHIX 606186181715817000
41 1920.5 12:36:07 CHIX 620259930551790000
204 1920.5 12:36:07 CHIX 620259930551790000
173 1920.5 12:36:07 XLON 620259930551790000
69 1920.5 12:36:07 XLON 620259930551790000
111 1920.5 12:36:57 CHIX 606186181715827000
260 1920.5 12:36:57 XLON 620259930551801000
252 1920 12:36:57 BATE 620259930551801000
255 1920 12:36:57 CHIX 620259930551801000
255 1920.5 12:36:57 CHIX 620259930551801000
35 1920.5 12:36:57 CHIX 620259930551801000
39 1920.5 12:36:57 CHIX 620259930551801000
32 1920.5 12:36:57 CHIX 620259930551801000
255 1920.5 12:36:57 CHIX 606186181715827000
213 1920.5 12:36:57 CHIX 620259930551801000
241 1919 12:40:10 BATE 606186181715872000
351 1919 12:40:10 XLON 620259930551847000
111 1919 12:40:10 TRQX 620259930551847000
222 1919 12:40:11 XLON 606186181715872000
145 1919 12:40:11 BATE 620259930551847000
111 1919 12:40:11 CHIX 606186181715872000
80 1918.5 12:40:11 BATE 606186181715872000
259 1919 12:40:11 XLON 620259930551847000
63 1918.5 12:40:24 BATE 606186181715876000
146 1918.5 12:40:24 BATE 620259930551851000
248 1920 12:51:09 BATE 606186181716039000
137 1919 12:53:37 TRQX 606186181716088000
111 1919 12:53:37 BATE 620259930552067000
206 1918.5 12:53:37 CHIX 606186181716088000
111 1918.5 12:53:37 AQXE 606186181716088000
111 1918.5 12:53:37 XLON 606186181716088000
16 1918.5 12:53:37 CHIX 606186181716088000
139 1918.5 12:53:37 XLON 606186181716088000
248 1918.5 12:53:37 BATE 606186181716088000
111 1918.5 12:53:37 CHIX 606186181716088000
127 1918.5 12:53:37 TRQX 606186181716088000
295 1918.5 12:53:37 CHIX 620259930552068000
137 1918.5 12:53:37 BATE 620259930552068000
111 1918.5 12:53:37 TRQX 620259930552068000
111 1918.5 12:53:37 BATE 620259930552068000
111 1918.5 12:53:37 TRQX 620259930552068000
111 1918 12:53:37 BATE 606186181716089000
66 1918 12:53:37 AQXE 606186181716089000
111 1918 12:53:37 CHIX 606186181716089000
73 1918 12:53:37 CHIX 606186181716089000
51 1918 12:53:37 AQXE 606186181716089000
38 1918 12:53:37 CHIX 606186181716089000
103 1918 12:53:37 BATE 620259930552068000
34 1918 12:53:37 BATE 620259930552068000
137 1918 12:53:37 TRQX 620259930552068000
111 1918 12:53:37 TRQX 620259930552068000
137 1917.5 12:53:37 CHIX 606186181716089000
111 1917.5 12:53:37 BATE 620259930552068000
135 1913.5 13:00:38 TRQX 606186181716210000
18 1913.5 13:00:38 BATE 620259930552194000
93 1913.5 13:00:38 BATE 620259930552194000
153 1913 13:02:21 XLON 620259930552222000
111 1913 13:02:21 BATE 606186181716236000
222 1917 13:10:02 BATE 606186181716358000
160 1917 13:10:02 CHIX 620259930552349000
173 1917 13:10:02 XLON 620259930552349000
230 1917 13:10:02 XLON 620259930552349000
24 1917 13:10:02 XLON 620259930552349000
80 1917 13:10:02 CHIX 620259930552349000
111 1917 13:10:02 CHIX 620259930552349000
248 1918 13:11:07 BATE 606186181716376000
237 1918.5 13:20:12 CHIX 606186181716528000
111 1918.5 13:22:01 XLON 606186181716555000
111 1918.5 13:22:01 TRQX 606186181716555000
111 1918.5 13:22:01 TRQX 620259930552555000
126 1918.5 13:22:01 CHIX 620259930552555000
111 1918 13:24:26 TRQX 606186181716596000
55 1918 13:24:26 CHIX 606186181716596000
182 1918 13:24:26 CHIX 606186181716596000
111 1918 13:24:26 XLON 620259930552597000
237 1918 13:24:26 BATE 620259930552597000
133 1918.5 13:26:53 XLON 606186181716637000
173 1918.5 13:27:48 XLON 620259930552657000
5 1918.5 13:27:48 XLON 620259930552657000
58 1918.5 13:27:48 XLON 620259930552657000
173 1918.5 13:28:46 XLON 606186181716670000
28 1918.5 13:28:46 CHIX 620259930552674000
129 1917.5 13:29:18 TRQX 606186181716681000
206 1917.5 13:29:18 CHIX 606186181716681000
111 1917.5 13:29:18 BATE 606186181716681000
111 1917.5 13:29:18 TRQX 620259930552686000
133 1917.5 13:29:18 XLON 620259930552686000
111 1917.5 13:29:18 BATE 620259930552686000
111 1917.5 13:29:18 CHIX 620259930552686000
111 1917 13:29:20 CHIX 606186181716682000
126 1917 13:29:20 CHIX 606186181716682000
222 1917 13:29:20 BATE 606186181716682000
222 1917 13:29:20 XLON 606186181716682000
111 1917 13:29:20 BATE 606186181716682000
162 1917 13:29:20 CHIX 606186181716682000
111 1917 13:29:20 XLON 606186181716682000
130 1917 13:29:20 BATE 620259930552686000
135 1917 13:29:20 TRQX 620259930552686000
126 1917 13:29:20 TRQX 620259930552686000
155 1917 13:29:20 CHIX 620259930552686000
249 1917 13:29:20 XLON 620259930552686000
284 1916.5 13:29:20 XLON 606186181716682000
222 1916.5 13:29:20 BATE 606186181716682000
44 1916.5 13:29:20 CHIX 620259930552686000
98 1916.5 13:29:20 CHIX 620259930552687000
93 1916.5 13:29:20 XLON 620259930552687000
123 1919 13:37:14 XLON 620259930552882000
286 1919 13:37:14 XLON 620259930552882000
222 1919 13:37:14 TRQX 606186181716870000
111 1919 13:37:14 CHIX 606186181716871000
58 1919 13:37:14 XLON 620259930552882000
148 1918.5 13:37:15 BATE 606186181716871000
102 1918.5 13:37:15 TRQX 606186181716871000
74 1918.5 13:37:15 BATE 606186181716871000
111 1918.5 13:37:15 BATE 606186181716871000
9 1918.5 13:37:15 TRQX 606186181716871000
140 1918.5 13:37:15 XLON 620259930552882000
111 1918.5 13:37:15 CHIX 620259930552882000
123 1918.5 13:37:15 TRQX 620259930552882000
106 1918.5 13:37:15 XLON 606186181716871000
111 1917.5 13:39:01 CHIX 606186181716911000
234 1917.5 13:39:01 XLON 620259930552925000
222 1917 13:39:02 BATE 606186181716911000
111 1917 13:39:02 BATE 606186181716911000
243 1917 13:39:02 CHIX 620259930552925000
301 1917 13:39:02 CHIX 620259930552925000
135 1917 13:39:02 BATE 620259930552925000
135 1917 13:39:02 XLON 620259930552925000
111 1917 13:39:02 TRQX 606186181716911000
82 1917 13:39:02 CHIX 620259930552925000
22 1917 13:39:02 CHIX 620259930552925000
149 1916 13:46:08 TRQX 606186181717078000
111 1916 13:46:08 BATE 620259930553098000
149 1915.5 13:46:18 XLON 606186181717082000
260 1915.5 13:46:18 CHIX 606186181717082000
111 1915.5 13:46:18 CHIX 620259930553103000
149 1915.5 13:46:18 TRQX 606186181717082000
3 1915.5 13:46:18 TRQX 620259930553103000
108 1915.5 13:46:21 TRQX 620259930553104000
135 1915 13:46:22 CHIX 606186181717084000
58 1915 13:47:06 CHIX 606186181717100000
111 1915 13:47:06 BATE 620259930553121000
111 1915 13:47:18 TRQX 620259930553126000
173 1915 13:47:18 XLON 606186181717104000
84 1915 13:47:18 XLON 606186181717104000
92 1915 13:47:18 XLON 620259930553126000
14 1919 13:56:09 XLON 606186181717286000
43 1919 13:56:09 AQXE 620259930553314000
41 1919 13:56:09 AQXE 620259930553314000
27 1919 13:56:09 AQXE 620259930553314000
88 1919 13:57:45 CHIX 620259930553356000
111 1919 13:58:31 XLON 606186181717346000
47 1919 13:58:31 CHIX 620259930553375000
16 1919 13:58:59 XLON 606186181717357000
119 1919 13:58:59 CHIX 620259930553387000
95 1919 13:59:28 XLON 606186181717367000
39 1919 13:59:47 AQXE 606186181717374000
43 1919 13:59:47 AQXE 606186181717374000
154 1919 13:59:47 AQXE 606186181717374000
100 1919.5 14:01:05 XLON 606186181717410000
138 1919.5 14:01:05 XLON 606186181717410000
160 1920 14:01:31 XLON 606186181717421000
55 1920 14:01:31 XLON 620259930553453000
17 1920 14:02:06 XLON 606186181717432000
135 1920.5 14:03:47 CHIX 620259930553505000
135 1920.5 14:04:42 CHIX 620259930553522000
20 1920.5 14:04:42 CHIX 620259930553522000
165 1920.5 14:04:42 CHIX 620259930553522000
153 1920.5 14:06:00 CHIX 606186181717516000
59 1921 14:06:04 XLON 606186181717519000
200 1921 14:06:05 XLON 620259930553553000
40 1921 14:06:05 XLON 620259930553553000
322 1921 14:07:01 XLON 620259930553573000
111 1920.5 14:07:40 XLON 606186181717553000
154 1920 14:07:40 XLON 606186181717553000
222 1920 14:07:40 CHIX 620259930553589000
171 1920 14:07:40 XLON 620259930553589000
246 1920 14:07:40 XLON 620259930553589000
134 1919.5 14:07:40 CHIX 606186181717553000
88 1919.5 14:07:40 CHIX 606186181717553000
100 1920 14:07:40 CHIX 620259930553589000
53 1920 14:07:40 CHIX 620259930553589000
206 1919.5 14:07:40 XLON 620259930553589000
255 1919.5 14:07:40 CHIX 606186181717553000
164 1919.5 14:07:40 XLON 606186181717553000
21 1919.5 14:07:40 XLON 606186181717553000
37 1919.5 14:07:40 XLON 606186181717553000
21 1919.5 14:07:40 CHIX 606186181717553000
90 1919.5 14:07:41 CHIX 606186181717554000
126 1919.5 14:07:41 BATE 620259930553589000
111 1919.5 14:07:41 CHIX 606186181717554000
173 1919.5 14:07:41 XLON 620259930553589000
125 1919.5 14:07:41 XLON 620259930553589000
6 1919.5 14:07:41 XLON 620259930553589000
20 1919.5 14:07:41 XLON 620259930553589000
262 1918.5 14:07:41 BATE 606186181717554000
111 1918.5 14:07:41 TRQX 620259930553589000
173 1918.5 14:07:41 XLON 606186181717554000
49 1918.5 14:07:41 XLON 606186181717554000
111 1918.5 14:07:41 CHIX 606186181717554000
177 1918.5 14:07:43 BATE 620259930553590000
173 1918.5 14:07:43 XLON 606186181717554000
75 1918.5 14:07:43 XLON 606186181717554000
182 1918 14:10:36 BATE 606186181717610000
140 1919.5 14:17:42 BATE 606186181717751000
111 1919.5 14:17:42 TRQX 606186181717751000
102 1919.5 14:17:42 BATE 606186181717751000
131 1919.5 14:17:42 XLON 620259930553792000
111 1919 14:19:49 BATE 606186181717795000
131 1919 14:19:49 XLON 606186181717795000
111 1919 14:19:49 BATE 620259930553837000
121 1919 14:19:49 TRQX 620259930553837000
10 1919 14:19:49 TRQX 620259930553837000
111 1918.5 14:19:53 BATE 606186181717795000
25 1918.5 14:19:53 BATE 606186181717795000
131 1918.5 14:19:59 CHIX 620259930553840000
143 1918.5 14:19:59 CHIX 620259930553840000
111 1918.5 14:19:59 TRQX 606186181717797000
86 1918.5 14:19:59 BATE 606186181717797000
118 1918 14:20:06 BATE 606186181717799000
111 1918 14:20:06 BATE 620259930553842000
35 1918 14:20:10 TRQX 606186181717802000
111 1918 14:20:10 TRQX 620259930553845000
118 1921 14:26:06 XLON 620259930553957000
53 1921 14:26:48 XLON 620259930553970000
69 1921 14:26:48 XLON 620259930553970000
111 1920 14:26:55 TRQX 606186181717926000
224 1920 14:26:55 XLON 606186181717926000
428 1920 14:26:55 XLON 606186181717926000
111 1920 14:26:55 CHIX 620259930553972000
101 1920 14:26:55 BATE 606186181717926000
14 1920 14:26:55 BATE 606186181717926000
144 1920 14:26:55 CHIX 606186181717926000
111 1920 14:26:55 CHIX 620259930553972000
82 1920 14:26:55 XLON 620259930553973000
111 1920 14:26:55 XLON 606186181717926000
179 1920 14:26:55 CHIX 620259930553973000
200 1919.5 14:27:05 BATE 620259930553975000
209 1919.5 14:27:05 CHIX 620259930553975000
111 1919.5 14:27:05 XLON 606186181717929000
236 1919.5 14:27:05 TRQX 606186181717929000
36 1919.5 14:27:05 BATE 620259930553975000
138 1919.5 14:27:07 CHIX 606186181717930000
23 1919.5 14:27:56 CHIX 606186181717942000
111 1919.5 14:27:56 XLON 620259930553989000
70 1918.5 14:31:08 BATE 620259930554050000
155 1918.5 14:31:08 BATE 620259930554050000
111 1918.5 14:31:08 TRQX 606186181718002000
7 1918 14:34:12 BATE 606186181718068000
104 1918 14:34:12 BATE 606186181718068000
111 1918 14:34:12 BATE 606186181718068000
111 1918 14:34:12 TRQX 606186181718068000
111 1918 14:34:12 CHIX 606186181718068000
111 1918 14:34:12 CHIX 606186181718068000
96 1918 14:34:12 TRQX 606186181718068000
111 1918 14:34:12 XLON 606186181718068000
125 1918 14:34:12 BATE 620259930554118000
129 1918 14:34:12 CHIX 620259930554118000
120 1918 14:34:12 TRQX 620259930554118000
114 1918 14:34:12 CHIX 620259930554118000
111 1918 14:34:12 XLON 620259930554118000
292 1918 14:34:12 XLON 620259930554118000
111 1917.5 14:34:12 BATE 606186181718068000
111 1917.5 14:34:12 CHIX 606186181718068000
114 1917.5 14:34:12 TRQX 606186181718068000
120 1917.5 14:34:12 CHIX 606186181718068000
128 1917.5 14:34:12 BATE 620259930554118000
111 1917.5 14:34:12 AQXE 620259930554118000
231 1917.5 14:34:12 XLON 620259930554118000
111 1917.5 14:34:12 BATE 620259930554118000
111 1917.5 14:34:12 CHIX 620259930554118000
71 1916 14:34:59 BATE 606186181718085000
219 1916 14:34:59 BATE 606186181718085000
111 1916 14:34:59 CHIX 620259930554135000
111 1915 14:40:31 BATE 606186181718195000
31 1915 14:40:31 TRQX 620259930554249000
204 1916 14:43:14 TRQX 606186181718245000
194 1916 14:43:14 XLON 606186181718245000
111 1916 14:43:14 BATE 620259930554301000
111 1916 14:43:14 BATE 620259930554301000
172 1916 14:43:14 XLON 606186181718245000
104 1916 14:43:14 XLON 606186181718245000
119 1916 14:43:14 XLON 606186181718245000
111 1916 14:44:11 CHIX 606186181718264000
63 1916 14:44:11 XLON 620259930554321000
248 1916 14:44:11 XLON 620259930554321000
5 1915.5 14:44:11 TRQX 606186181718264000
124 1915.5 14:44:11 TRQX 606186181718264000
111 1915.5 14:44:11 BATE 620259930554321000
127 1916 14:47:38 XLON 606186181718339000
130 1915.5 14:48:28 XLON 620259930554415000
132 1917 14:51:01 TRQX 606186181718416000
139 1917 14:51:01 XLON 620259930554475000
131 1917 14:51:02 XLON 606186181718417000
193 1917 14:51:12 CHIX 606186181718422000
222 1916.5 14:51:12 BATE 606186181718422000
111 1917 14:51:12 XLON 620259930554482000
137 1916.5 14:51:12 XLON 620259930554482000
100 1916.5 14:51:12 TRQX 620259930554482000
118 1916.5 14:52:25 AQXE 620259930554510000
8 1917.5 14:53:31 CHIX 606186181718479000
117 1917.5 14:53:31 CHIX 606186181718479000
118 1917.5 14:53:31 XLON 620259930554540000
131 1917 14:53:35 XLON 606186181718482000
148 1917 14:53:35 XLON 606186181718482000
7 1917 14:53:35 CHIX 620259930554543000
2 1917.5 14:54:01 TRQX 606186181718490000
132 1917.5 14:54:01 TRQX 606186181718490000
13 1917.5 14:54:01 BATE 620259930554552000
98 1917.5 14:54:01 BATE 620259930554552000
19 1917 14:54:16 AQXE 606186181718498000
130 1917 14:54:16 XLON 620259930554560000
51 1917 14:54:16 XLON 620259930554560000
41 1917 14:54:16 XLON 606186181718498000
111 1916.5 14:54:26 CHIX 606186181718502000
23 1916.5 14:54:26 CHIX 606186181718502000
77 1916.5 14:54:26 XLON 606186181718502000
145 1916.5 14:54:26 XLON 606186181718502000
227 1916.5 14:54:26 TRQX 606186181718502000
77 1916.5 14:54:26 CHIX 606186181718502000
18 1916.5 14:54:26 CHIX 606186181718502000
118 1916.5 14:54:26 BATE 606186181718502000
144 1916.5 14:54:26 BATE 620259930554564000
222 1916.5 14:54:45 XLON 606186181718509000
60 1916.5 14:54:45 CHIX 606186181718509000
51 1916.5 14:54:45 CHIX 606186181718509000
162 1916.5 14:54:45 BATE 620259930554571000
240 1916.5 14:54:45 XLON 620259930554571000
79 1916.5 14:54:45 XLON 620259930554571000
136 1916.5 14:54:45 XLON 620259930554571000
100 1916.5 14:54:45 XLON 620259930554571000
2 1916.5 14:54:50 XLON 606186181718512000
68 1916.5 14:54:50 XLON 606186181718512000
19 1916.5 14:54:50 XLON 606186181718512000
17 1916 14:55:12 BATE 606186181718522000
147 1916 14:57:48 BATE 606186181718589000
111 1916 14:57:48 BATE 606186181718589000
111 1916 14:57:48 CHIX 606186181718589000
133 1916 14:57:48 XLON 606186181718589000
111 1916 14:57:48 XLON 606186181718589000
111 1916 14:57:48 XLON 606186181718589000
137 1916 14:57:48 CHIX 620259930554652000
138 1916 14:57:48 BATE 620259930554652000
111 1916 14:57:48 TRQX 620259930554652000
111 1916 14:57:48 TRQX 620259930554652000
118 1916 14:57:48 XLON 620259930554652000
138 1916 14:57:48 XLON 620259930554652000
131 1915.5 14:57:48 BATE 606186181718589000
138 1915.5 14:57:48 TRQX 606186181718589000
137 1915.5 14:57:48 XLON 606186181718589000
111 1915.5 14:57:48 CHIX 620259930554652000
111 1915.5 14:57:48 CHIX 620259930554652000
174 1916 14:57:48 AQXE 620259930554652000
89 1916 14:57:48 AQXE 620259930554652000
127 1915 14:57:48 XLON 606186181718589000
151 1915 14:57:48 CHIX 606186181718589000
98 1915 14:57:48 TRQX 620259930554652000
111 1915 14:57:48 TRQX 620259930554652000
262 1915 14:57:48 BATE 620259930554652000
262 1915 14:57:48 CHIX 620259930554652000
8 1918 15:04:14 AQXE 606186181718766000
79 1919 15:04:49 CHIX 620259930554849000
87 1919 15:04:49 CHIX 620259930554849000
129 1919 15:04:49 CHIX 606186181718781000
278 1919 15:05:18 CHIX 606186181718795000
17 1919 15:05:31 XLON 606186181718801000
128 1919 15:06:06 XLON 606186181718814000
111 1919 15:06:06 CHIX 606186181718814000
128 1919 15:06:06 BATE 620259930554883000
111 1919 15:06:30 XLON 606186181718825000
148 1919.5 15:07:37 CHIX 606186181718853000
147 1919.5 15:07:37 XLON 606186181718853000
111 1919.5 15:07:37 XLON 620259930554923000
45 1919.5 15:08:07 AQXE 606186181718865000
66 1919.5 15:08:07 AQXE 606186181718865000
50 1919.5 15:08:07 XLON 620259930554934000
38 1919.5 15:08:07 XLON 620259930554934000
50 1919.5 15:08:07 AQXE 606186181718865000
45 1919.5 15:08:07 AQXE 606186181718865000
39 1919.5 15:08:07 AQXE 606186181718865000
92 1919.5 15:08:07 AQXE 606186181718865000
41 1919.5 15:08:07 AQXE 606186181718865000
79 1919.5 15:08:07 AQXE 606186181718865000
143 1919.5 15:08:30 AQXE 620259930554949000
253 1919.5 15:08:31 AQXE 606186181718879000
111 1918.5 15:08:41 CHIX 606186181718884000
111 1918.5 15:08:41 BATE 606186181718884000
146 1918.5 15:08:41 XLON 606186181718884000
111 1918.5 15:08:41 BATE 620259930554954000
179 1918.5 15:08:41 XLON 620259930554954000
131 1918.5 15:08:41 TRQX 620259930554954000
111 1918.5 15:08:43 CHIX 606186181718885000
222 1918.5 15:08:43 XLON 606186181718885000
142 1918.5 15:08:43 BATE 620259930554955000
78 1918.5 15:08:43 CHIX 606186181718885000
106 1918.5 15:08:43 XLON 620259930554955000
192 1918.5 15:08:43 XLON 620259930554955000
210 1918.5 15:08:43 XLON 620259930554955000
33 1918.5 15:09:10 CHIX 606186181718895000
208 1918 15:09:10 XLON 606186181718895000
363 1918.5 15:09:10 AQXE 620259930554966000
21 1917.5 15:10:14 BATE 606186181718922000
111 1917.5 15:10:14 BATE 620259930554993000
1 1917.5 15:10:17 TRQX 606186181718923000
154 1917.5 15:11:02 TRQX 606186181718941000
201 1917.5 15:11:02 BATE 606186181718941000
259 1917.5 15:11:02 CHIX 606186181718941000
111 1917.5 15:11:02 CHIX 606186181718941000
111 1917.5 15:11:02 TRQX 620259930555012000
111 1917.5 15:11:02 BATE 620259930555012000
112 1917.5 15:11:02 CHIX 620259930555012000
246 1917 15:11:02 CHIX 606186181718941000
111 1917 15:11:02 XLON 620259930555012000
111 1917 15:11:02 TRQX 620259930555012000
111 1917 15:11:02 CHIX 620259930555012000
222 1917 15:11:02 BATE 606186181718941000
172 1917 15:11:02 XLON 606186181718941000
104 1917 15:11:02 XLON 606186181718941000
164 1917 15:11:02 XLON 606186181718941000
58 1917 15:11:02 XLON 606186181718941000
111 1917 15:11:02 CHIX 606186181718941000
159 1917 15:11:02 XLON 620259930555012000
290 1915.5 15:16:57 XLON 606186181719077000
130 1915.5 15:16:57 XLON 606186181719077000
281 1915.5 15:16:57 BATE 620259930555151000
111 1915.5 15:16:57 BATE 620259930555151000
38 1915.5 15:16:57 CHIX 620259930555151000
111 1915.5 15:16:57 BATE 620259930555151000
215 1915.5 15:16:57 CHIX 620259930555151000
9 1915.5 15:16:57 XLON 606186181719077000
255 1915.5 15:16:57 CHIX 606186181719077000
36 1915.5 15:16:57 CHIX 606186181719077000
111 1915.5 15:16:57 BATE 620259930555151000
70 1915.5 15:16:57 AQXE 620259930555151000
1 1915.5 15:16:57 AQXE 620259930555151000
3 1915.5 15:16:57 AQXE 620259930555151000
1 1915.5 15:16:57 AQXE 620259930555151000
56 1915.5 15:16:57 XLON 606186181719077000
17 1915.5 15:16:57 XLON 606186181719077000
172 1915.5 15:16:57 XLON 606186181719077000
36 1915.5 15:16:57 AQXE 620259930555151000
25 1915.5 15:16:57 XLON 620259930555151000
111 1915 15:16:58 CHIX 606186181719079000
41 1915 15:16:58 XLON 606186181719079000
240 1915 15:16:58 CHIX 606186181719079000
129 1915 15:16:58 CHIX 606186181719079000
122 1915 15:16:58 TRQX 606186181719079000
129 1915 15:16:58 BATE 606186181719079000
199 1915 15:16:58 XLON 606186181719079000
111 1915 15:16:58 BATE 620259930555153000
129 1915 15:16:58 BATE 620259930555153000
111 1915 15:16:58 TRQX 620259930555153000
111 1915 15:16:58 XLON 620259930555153000
111 1914.5 15:16:59 BATE 606186181719079000
37 1914.5 15:16:59 TRQX 620259930555153000
131 1914.5 15:16:59 TRQX 620259930555153000
80 1915 15:24:52 XLON 606186181719293000
54 1915 15:25:00 XLON 606186181719299000
153 1915.5 15:25:58 CHIX 606186181719324000
134 1914.5 15:26:13 XLON 606186181719330000
133 1914.5 15:26:13 XLON 606186181719330000
111 1914.5 15:26:13 TRQX 606186181719330000
111 1914.5 15:26:13 BATE 606186181719330000
214 1914.5 15:26:13 CHIX 620259930555411000
111 1914.5 15:26:13 BATE 620259930555411000
111 1914.5 15:26:13 XLON 620259930555411000
19 1914.5 15:26:13 CHIX 606186181719331000
193 1914.5 15:26:13 CHIX 606186181719331000
172 1914.5 15:26:13 XLON 606186181719331000
113 1914.5 15:26:13 XLON 606186181719331000
15 1914.5 15:26:13 XLON 606186181719331000
111 1914.5 15:26:13 XLON 606186181719331000
111 1914.5 15:26:14 CHIX 606186181719332000
200 1914.5 15:26:15 XLON 620259930555413000
30 1914.5 15:26:15 XLON 620259930555413000
172 1914.5 15:26:15 XLON 606186181719332000
112 1914.5 15:26:15 XLON 606186181719332000
180 1914.5 15:26:15 XLON 606186181719332000
58 1914.5 15:26:15 TRQX 620259930555413000
241 1914 15:28:49 XLON 606186181719401000
309 1914 15:28:49 XLON 606186181719401000
111 1914 15:28:49 TRQX 606186181719401000
333 1914 15:28:49 CHIX 606186181719401000
222 1914 15:28:49 TRQX 620259930555484000
129 1914 15:28:49 CHIX 620259930555484000
111 1914 15:28:49 BATE 620259930555484000
183 1914 15:28:49 BATE 620259930555484000
111 1913.5 15:30:08 BATE 606186181719437000
10 1913.5 15:30:08 BATE 606186181719437000
101 1913.5 15:30:08 BATE 606186181719437000
109 1913.5 15:30:08 BATE 606186181719437000
111 1913.5 15:30:08 CHIX 606186181719437000
171 1913.5 15:30:08 CHIX 606186181719437000
95 1913.5 15:30:08 CHIX 620259930555520000
129 1913.5 15:30:08 BATE 620259930555520000
57 1913.5 15:30:08 CHIX 620259930555520000
2 1913.5 15:30:08 BATE 606186181719437000
18 1913.5 15:30:08 CHIX 606186181719437000
119 1914.5 15:35:14 XLON 620259930555643000
134 1915.5 15:36:33 XLON 620259930555676000
149 1915.5 15:36:34 XLON 606186181719590000
84 1915.5 15:37:19 TRQX 620259930555696000
157 1915.5 15:37:19 BATE 606186181719608000
1 1915.5 15:37:19 BATE 606186181719608000
172 1915 15:37:48 XLON 606186181719620000
78 1915 15:37:48 XLON 606186181719620000
120 1914.5 15:37:49 TRQX 620259930555708000
4 1915 15:38:13 AQXE 620259930555718000
2 1915 15:38:13 AQXE 620259930555718000
103 1915.5 15:39:00 BATE 606186181719653000
43 1915.5 15:39:08 XLON 606186181719656000
75 1915.5 15:39:08 XLON 606186181719656000
15 1916 15:39:32 BATE 606186181719667000
13 1916 15:39:32 BATE 620259930555756000
100 1916 15:39:38 BATE 620259930555758000
132 1916 15:40:09 XLON 606186181719682000
146 1916 15:40:09 BATE 620259930555771000
172 1916 15:40:54 XLON 606186181719700000
68 1916 15:40:54 XLON 606186181719700000
50 1916 15:40:55 XLON 606186181719701000
172 1916 15:40:55 XLON 606186181719701000
15 1916 15:40:55 BATE 620259930555790000
64 1916 15:41:03 XLON 606186181719704000
172 1916 15:41:03 XLON 606186181719704000
127 1916 15:42:07 CHIX 606186181719733000
74 1916 15:42:07 XLON 620259930555823000
37 1916 15:42:07 XLON 620259930555823000
128 1915.5 15:42:08 XLON 620259930555824000
132 1915.5 15:42:14 BATE 606186181719737000
111 1915.5 15:42:14 BATE 606186181719737000
411 1915.5 15:42:14 CHIX 620259930555828000
255 1915.5 15:42:14 CHIX 606186181719737000
111 1915.5 15:42:15 TRQX 606186181719738000
49 1915 15:42:15 XLON 606186181719738000
118 1915 15:42:15 BATE 606186181719738000
111 1915 15:42:15 BATE 606186181719738000
62 1915 15:42:15 XLON 606186181719738000
255 1915.5 15:42:15 CHIX 606186181719738000
113 1915.5 15:42:15 CHIX 606186181719738000
161 1915.5 15:42:19 CHIX 620259930555831000
275 1915.5 15:42:19 CHIX 620259930555831000
186 1915.5 15:42:19 XLON 606186181719740000
101 1915.5 15:42:19 XLON 606186181719740000
78 1920.5 15:49:05 XLON 606186181719926000
53 1920.5 15:49:05 XLON 606186181719926000
263 1920.5 15:49:05 XLON 606186181719926000
131 1920.5 15:49:05 CHIX 606186181719926000
170 1920 15:49:09 BATE 606186181719930000
25 1920 15:49:09 CHIX 620259930556026000
86 1920 15:49:09 CHIX 620259930556026000
131 1920 15:49:09 BATE 620259930556026000
220 1920 15:49:09 XLON 606186181719930000
172 1920 15:49:09 XLON 606186181719930000
46 1920 15:49:09 XLON 606186181719930000
255 1920 15:49:09 CHIX 620259930556026000
53 1920 15:49:09 XLON 620259930556026000
21 1919.5 15:49:12 CHIX 606186181719931000
111 1919.5 15:49:12 BATE 620259930556027000
149 1919.5 15:49:12 CHIX 606186181719931000
46 1919.5 15:49:12 AQXE 606186181719931000
172 1919.5 15:49:12 XLON 620259930556027000
11 1919.5 15:49:12 XLON 620259930556027000
167 1919.5 15:49:12 XLON 606186181719931000
65 1919.5 15:49:13 AQXE 606186181719932000
172 1919.5 15:49:13 XLON 606186181719932000
84 1919.5 15:49:13 XLON 606186181719932000
50 1919.5 15:49:13 XLON 606186181719932000
111 1919.5 15:49:13 CHIX 620259930556028000
87 1919.5 15:49:13 XLON 606186181719932000
144 1919.5 15:49:13 CHIX 606186181719932000
172 1919.5 15:49:13 XLON 606186181719932000
80 1919.5 15:49:13 XLON 620259930556028000
41 1919.5 15:49:43 XLON 606186181719945000
265 1919.5 15:49:43 XLON 606186181719945000
111 1919.5 15:49:43 CHIX 620259930556042000
172 1919.5 15:49:43 XLON 620259930556042000
154 1919.5 15:49:43 XLON 620259930556042000
151 1919 15:49:44 CHIX 606186181719946000
301 1919 15:49:44 BATE 620259930556042000
111 1919 15:49:44 TRQX 620259930556042000
172 1919 15:49:44 XLON 606186181719946000
83 1919 15:49:44 XLON 606186181719946000
253 1919 15:49:44 CHIX 620259930556042000
129 1917 15:54:51 CHIX 606186181720091000
128 1919 15:56:10 XLON 606186181720131000
111 1919 15:56:10 BATE 620259930556232000
131 1917 15:56:48 CHIX 606186181720181000
111 1917 15:57:30 CHIX 620259930556310000
140 1917 15:57:32 BATE 606186181720207000
117 1917 15:57:32 BATE 606186181720207000
50 1917 15:57:33 XLON 606186181720208000
66 1917 15:57:33 XLON 606186181720208000
140 1917 15:57:33 CHIX 606186181720208000
410 1918 15:59:17 XLON 620259930556359000
111 1918.5 16:00:00 BATE 620259930556378000
203 1918.5 16:00:03 CHIX 606186181720273000
151 1918.5 16:00:03 CHIX 606186181720273000
130 1918.5 16:00:03 CHIX 606186181720273000
16 1918.5 16:00:03 CHIX 606186181720273000
111 1918.5 16:00:03 BATE 620259930556380000
176 1918 16:00:46 CHIX 606186181720300000
105 1918 16:00:48 CHIX 606186181720303000
18 1918 16:00:48 XLON 620259930556410000
2 1918 16:00:48 XLON 620259930556410000
106 1918 16:00:48 XLON 620259930556410000
111 1918 16:00:48 XLON 620259930556410000
43 1918.5 16:00:58 BATE 606186181720309000
62 1918.5 16:00:58 AQXE 620259930556416000
42 1918.5 16:01:01 TRQX 620259930556418000
111 1918.5 16:01:03 BATE 606186181720312000
219 1918.5 16:01:03 XLON 606186181720312000
133 1918.5 16:01:03 CHIX 620259930556420000
129 1918.5 16:01:03 AQXE 620259930556420000
19 1918 16:01:18 XLON 620259930556427000
222 1918.5 16:01:21 CHIX 606186181720321000
24 1918.5 16:01:21 BATE 620259930556429000
111 1918.5 16:01:23 CHIX 606186181720322000
55 1918.5 16:01:23 BATE 606186181720322000
35 1918.5 16:01:23 CHIX 620259930556430000
229 1918.5 16:01:49 CHIX 606186181720336000
117 1918.5 16:01:50 CHIX 620259930556445000
222 1918.5 16:02:32 CHIX 606186181720359000
118 1918.5 16:02:32 BATE 620259930556468000
111 1918 16:02:34 BATE 606186181720360000
92 1918 16:02:34 XLON 620259930556469000
218 1918 16:02:34 CHIX 606186181720360000
151 1918 16:02:34 TRQX 606186181720360000
111 1918 16:02:34 CHIX 620259930556469000
139 1918 16:02:34 XLON 620259930556469000
124 1918 16:02:49 XLON 620259930556475000
250 1917.5 16:02:53 BATE 606186181720368000
111 1917.5 16:02:53 BATE 606186181720368000
111 1917.5 16:02:53 TRQX 606186181720368000
111 1917.5 16:02:53 CHIX 620259930556477000
145 1917.5 16:02:53 XLON 620259930556477000
172 1917.5 16:02:53 XLON 606186181720368000
210 1917.5 16:02:53 XLON 606186181720368000
140 1917.5 16:02:53 XLON 606186181720368000
72 1917.5 16:02:53 XLON 606186181720368000
167 1917.5 16:02:53 XLON 606186181720368000
255 1917.5 16:02:53 CHIX 620259930556477000
111 1917.5 16:02:55 CHIX 606186181720369000
85 1917.5 16:02:55 XLON 620259930556478000
221 1917.5 16:02:55 XLON 620259930556478000
150 1917.5 16:02:55 CHIX 606186181720369000
142 1917.5 16:02:55 CHIX 606186181720369000
111 1917 16:03:13 BATE 606186181720377000
111 1917 16:03:13 CHIX 620259930556486000
167 1917 16:03:13 XLON 620259930556486000
124 1917 16:03:13 TRQX 620259930556486000
172 1917 16:03:13 XLON 620259930556486000
55 1917 16:03:13 XLON 620259930556486000
170 1917 16:03:13 XLON 620259930556486000
113 1917 16:03:13 XLON 620259930556486000
82 1917 16:03:13 XLON 606186181720377000
219 1917 16:03:19 XLON 606186181720382000
111 1917 16:03:19 CHIX 620259930556491000
133 1916 16:07:04 CHIX 606186181720508000
280 1916 16:07:04 XLON 620259930556620000
75 1916 16:07:04 XLON 606186181720508000
140 1916 16:07:04 CHIX 620259930556620000
111 1916 16:07:04 AQXE 620259930556620000
117 1916 16:08:57 XLON 606186181720576000
146 1916 16:09:26 CHIX 606186181720594000
87 1916 16:09:26 XLON 620259930556709000
24 1916 16:09:26 XLON 620259930556709000
151 1916 16:10:12 CHIX 606186181720624000
111 1916 16:10:12 XLON 620259930556739000
145 1916.5 16:10:24 CHIX 620259930556747000
3 1916.5 16:10:24 XLON 606186181720632000
113 1916.5 16:10:24 XLON 606186181720632000
45 1916.5 16:10:44 TRQX 606186181720645000
16 1916.5 16:10:44 CHIX 606186181720645000
198 1916.5 16:10:44 XLON 620259930556762000
196 1916.5 16:11:54 CHIX 606186181720686000
111 1916.5 16:11:54 XLON 620259930556804000
144 1916.5 16:11:54 CHIX 620259930556804000
173 1916.5 16:12:01 CHIX 606186181720691000
5 1916.5 16:12:03 CHIX 606186181720692000
13 1916.5 16:12:03 XLON 620259930556810000
98 1916.5 16:12:03 XLON 620259930556810000
138 1917 16:12:06 CHIX 620259930556812000
143 1917 16:12:19 CHIX 606186181720702000
67 1917 16:12:21 XLON 620259930556822000
44 1917 16:12:21 XLON 620259930556822000
111 1917 16:12:40 CHIX 606186181720716000
111 1917.5 16:12:40 CHIX 620259930556835000
42 1917.5 16:12:40 CHIX 620259930556835000
255 1919 16:13:00 CHIX 606186181720728000
124 1919 16:13:00 CHIX 620259930556847000
111 1918.5 16:13:15 XLON 606186181720736000
26 1918.5 16:13:15 CHIX 620259930556855000
160 1918.5 16:13:15 CHIX 620259930556855000
2 1918 16:13:18 TRQX 606186181720737000
111 1918 16:13:26 XLON 620259930556861000
4 1918 16:13:27 CHIX 620259930556862000
239 1918.5 16:13:31 AQXE 606186181720745000
42 1918.5 16:13:47 AQXE 606186181720752000
205 1918.5 16:13:47 AQXE 606186181720752000
144 1918 16:14:16 CHIX 620259930556890000
69 1918.5 16:14:17 AQXE 606186181720770000
38 1918.5 16:14:17 AQXE 606186181720770000
145 1918.5 16:14:17 AQXE 620259930556891000
237 1918.5 16:14:34 AQXE 606186181720781000
20 1918.5 16:14:34 AQXE 620259930556902000
43 1918.5 16:14:50 AQXE 606186181720791000
209 1918.5 16:14:50 AQXE 606186181720791000
16 1918.5 16:14:50 AQXE 620259930556912000
394 1918 16:15:03 AQXE 606186181720805000
109 1918 16:15:03 TRQX 606186181720805000
111 1918 16:15:03 BATE 606186181720805000
150 1918 16:15:03 XLON 620259930556926000
111 1918 16:15:03 CHIX 620259930556926000
144 1918 16:15:03 CHIX 606186181720805000
83 1918 16:15:03 XLON 620259930556926000
118 1918 16:15:03 XLON 620259930556926000
350 1918 16:15:03 XLON 620259930556926000
255 1918 16:15:03 CHIX 606186181720805000
36 1918 16:15:03 CHIX 606186181720805000
34 1918 16:15:03 CHIX 606186181720805000
33 1918 16:15:03 CHIX 606186181720805000
180 1918 16:15:03 XLON 620259930556926000
233 1918 16:15:03 XLON 620259930556926000
191 1918 16:15:03 XLON 606186181720805000
299 1917.5 16:15:04 BATE 606186181720806000
111 1917.5 16:15:04 TRQX 620259930556927000
255 1917 16:15:04 CHIX 620259930556927000
140 1917.5 16:15:04 CHIX 620259930556927000
190 1917.5 16:15:04 CHIX 620259930556927000
156 1917.5 16:15:04 CHIX 620259930556927000
196 1917 16:15:04 AQXE 606186181720806000
10 1917 16:15:04 AQXE 606186181720806000
233 1917 16:15:04 XLON 620259930556927000
199 1917 16:15:04 XLON 620259930556927000
121 1917 16:15:04 XLON 620259930556927000
173 1917 16:15:04 XLON 620259930556927000
40 1917 16:15:04 XLON 620259930556927000
127 1917 16:15:04 BATE 620259930556927000
120 1915 16:19:52 AQXE 620259930557110000
132 1914.5 16:20:05 TRQX 606186181721000000
33 1914.5 16:20:05 BATE 620259930557127000
2 1915 16:20:15 CHIX 606186181721006000
245 1915 16:20:15 AQXE 620259930557133000
17 1914.5 16:20:21 XLON 620259930557138000
17 1914.5 16:20:25 XLON 620259930557141000
135 1915 16:20:27 AQXE 606186181721016000
63 1915 16:20:36 AQXE 606186181721021000
105 1915 16:20:36 AQXE 606186181721021000
72 1915 16:20:40 AQXE 606186181721024000
44 1915 16:20:47 AQXE 620259930557154000
104 1915 16:20:47 AQXE 620259930557154000
105 1915 16:20:47 CHIX 606186181721028000
73 1914.5 16:20:51 XLON 620259930557157000
132 1915 16:21:02 CHIX 620259930557163000
78 1914.5 16:21:04 XLON 606186181721038000
13 1914.5 16:21:04 XLON 620259930557165000
122 1914.5 16:21:11 XLON 606186181721043000
133 1915 16:21:49 XLON 606186181721067000
110 1915 16:21:49 CHIX 620259930557194000
23 1915 16:21:49 CHIX 620259930557194000
10 1915 16:21:57 XLON 606186181721071000
111 1915 16:21:57 CHIX 620259930557198000
218 1915 16:23:03 TRQX 606186181721111000
111 1915 16:23:03 BATE 606186181721111000
213 1915 16:23:03 XLON 606186181721111000
137 1915 16:23:03 CHIX 620259930557239000
169 1915 16:23:20 BATE 606186181721122000
140 1915 16:23:20 TRQX 620259930557250000
292 1915 16:23:20 XLON 620259930557250000
212 1915 16:23:22 XLON 606186181721124000
21 1915 16:23:24 XLON 606186181721125000
100 1915 16:23:24 XLON 606186181721125000
128 1915 16:23:24 XLON 606186181721125000
129 1914.5 16:23:24 XLON 620259930557253000
37 1915 16:23:27 XLON 620259930557255000
290 1915 16:23:27 XLON 620259930557255000
198 1915 16:23:31 XLON 620259930557257000
198 1915 16:23:33 XLON 606186181721131000
1 1915 16:23:35 XLON 620259930557260000
197 1915 16:23:35 XLON 620259930557260000
101 1914.5 16:23:42 CHIX 620259930557264000
227 1915 16:23:58 XLON 620259930557274000
227 1915 16:24:02 XLON 606186181721148000
222 1914.5 16:24:03 BATE 606186181721149000
122 1914.5 16:24:03 CHIX 620259930557277000
135 1914.5 16:24:03 BATE 620259930557277000
233 1914.5 16:24:03 XLON 606186181721149000
83 1914.5 16:24:03 XLON 606186181721149000
131 1914.5 16:24:03 XLON 606186181721149000
255 1914.5 16:24:03 CHIX 620259930557277000
255 1914.5 16:24:03 CHIX 620259930557277000
111 1914.5 16:24:03 CHIX 620259930557277000
255 1914.5 16:24:03 CHIX 606186181721149000
245 1914.5 16:24:03 XLON 606186181721149000
268 1914.5 16:24:03 XLON 606186181721149000
111 1914.5 16:24:03 CHIX 620259930557278000
89 1914.5 16:24:03 XLON 620259930557278000
132 1914.5 16:24:06 XLON 620259930557280000
66 1914 16:24:07 AQXE 606186181721152000
241 1914 16:24:07 XLON 606186181721152000
333 1914 16:24:07 BATE 606186181721152000
26 1914 16:24:07 BATE 606186181721152000
227 1914 16:24:07 BATE 620259930557281000
132 1914 16:24:07 TRQX 620259930557281000
162 1914 16:24:07 CHIX 620259930557281000
129 1914 16:24:07 TRQX 620259930557281000
242 1914 16:24:07 CHIX 620259930557281000
111 1914 16:24:07 TRQX 620259930557281000
255 1914 16:24:07 CHIX 606186181721152000
233 1914 16:24:07 XLON 620259930557281000
255 1914 16:24:07 CHIX 606186181721152000
4 1914 16:24:07 CHIX 606186181721152000
185 1914 16:24:07 CHIX 606186181721152000
111 1914 16:24:07 XLON 620259930557281000
222 1914 16:24:07 XLON 620259930557281000
151 1913.5 16:24:10 CHIX 620259930557283000
111 1913.5 16:24:10 BATE 606186181721154000
111 1913.5 16:24:10 TRQX 606186181721154000
222 1914.5 16:27:29 BATE 606186181721274000
122 1914.5 16:27:29 BATE 606186181721274000
27 1914.5 16:28:23 BATE 606186181721304000
111 1914.5 16:28:23 BATE 606186181721304000
212 1914.5 16:28:23 CHIX 620259930557435000
155 1914.5 16:28:23 TRQX 620259930557435000
111 1914.5 16:28:23 CHIX 606186181721304000
52 1914.5 16:29:00 XLON 606186181721324000
183 1914.5 16:29:09 BATE 620259930557461000
59 1914.5 16:29:09 XLON 606186181721330000
200 1914.5 16:29:09 XLON 620259930557461000
28 1914.5 16:29:09 XLON 620259930557461000
34 1914.5 16:29:09 XLON 606186181721330000
209 1914.5 16:29:09 CHIX 606186181721330000
69 1914.5 16:29:09 XLON 620259930557461000
42 1914.5 16:29:09 XLON 620259930557461000
191 1914.5 16:29:09 XLON 606186181721330000
53 1914.5 16:29:09 XLON 606186181721330000
60 1914.5 16:29:09 XLON 606186181721330000
28 1914.5 16:29:09 XLON 606186181721330000
46 1914.5 16:29:09 CHIX 620259930557461000
34 1914.5 16:29:09 XLON 606186181721330000
233 1914.5 16:29:09 XLON 606186181721330000
40 1914.5 16:29:09 CHIX 620259930557461000
1 1914 16:29:13 BATE 620259930557464000
29 1914 16:29:13 BATE 620259930557464000
111 1914 16:29:40 TRQX 606186181721348000
202 1914 16:29:40 BATE 620259930557481000
222 1914 16:29:50 XLON 606186181721355000
111 1914 16:29:50 CHIX 606186181721355000
175 1914 16:29:50 BATE 620259930557487000
285 1914 16:29:50 XLON 606186181721356000
111 1914 16:29:50 CHIX 620259930557488000
128 1914 16:29:52 TRQX 606186181721367000
111 1914 16:29:52 BATE 606186181721367000
53 1914 16:29:52 CHIX 620259930557497000
169 1914 16:29:53 CHIX 606186181721369000
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate Governance)
Paul Lister (Company Secretary)
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://www.rns.com/)
.
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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSFLFITVVIRFIERecent news on Associated British Foods
See all newsREG - Assoc.British Foods - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Total Voting Rights
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
Announcement