REG - Assoc.British Foods - Transaction in Own Shares
01/04/2025 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:20250401:nRSA2346Da&default-theme=true
RNS Number : 2346D Associated British Foods PLC 01 April 2025
01 April 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 01 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: 01 April 2025
Number of shares repurchased: 210,000
Average price paid per share: GBp 1933.5879
Highest price paid per share: GBp 1940.0000
Lowest price paid per share: GBp 1913.0000
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: 01 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 16,103 1,940.00 1,913.00 1,934.66
CBOE BXE 39,089 1,940.00 1,913.00 1,933.53
CBOE CXE 52,032 1,940.00 1,913.00 1,933.14
London Stock Exchange 84,774 1,940.00 1,913.00 1,933.63
Turquoise 18,002 1,940.00 1,917.00 1,933.82
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Transaction Reference Number
110 1937 08:05:55 CHIX 606188290335165000
285 1937.5 08:05:55 XLON 606188290335165000
110 1937.5 08:05:55 CHIX 620262039170673000
356 1938 08:05:55 XLON 620262039170673000
265 1937 08:05:55 XLON 620262039170673000
110 1938 08:05:55 BATE 606188290335165000
172 1938 08:05:55 AQXE 620262039170674000
110 1938 08:05:55 BATE 606188290335165000
105 1937.5 08:05:55 BATE 620262039170674000
32 1938 08:05:55 AQXE 620262039170674000
119 1938 08:05:55 AQXE 620262039170674000
153 1936.5 08:05:55 CHIX 620262039170674000
110 1936.5 08:05:55 XLON 606188290335165000
23 1936.5 08:05:55 CHIX 620262039170674000
110 1936.5 08:05:57 BATE 620262039170674000
214 1936.5 08:05:57 CHIX 606188290335166000
10 1936.5 08:05:57 XLON 620262039170674000
48 1936.5 08:05:57 XLON 620262039170674000
52 1936.5 08:05:57 XLON 620262039170674000
170 1936.5 08:05:57 CHIX 606188290335166000
59 1936 08:05:57 XLON 620262039170674000
124 1936 08:05:57 XLON 620262039170674000
277 1934.5 08:05:58 CHIX 620262039170675000
110 1934.5 08:05:58 BATE 606188290335166000
97 1933.5 08:06:05 CHIX 620262039170677000
10 1933.5 08:06:05 XLON 620262039170677000
130 1933.5 08:06:05 XLON 620262039170677000
97 1933.5 08:06:11 BATE 606188290335171000
13 1933.5 08:06:12 CHIX 620262039170680000
13 1933.5 08:06:39 BATE 606188290335181000
10 1933.5 08:06:39 XLON 606188290335181000
52 1933.5 08:06:39 XLON 606188290335181000
214 1932.5 08:06:47 CHIX 606188290335183000
60 1932.5 08:07:14 CHIX 606188290335191000
110 1932.5 08:07:14 BATE 620262039170700000
1 1932.5 08:07:14 CHIX 606188290335191000
65 1931.5 08:07:15 CHIX 620262039170701000
110 1931.5 08:08:22 BATE 606188290335213000
110 1930.5 08:08:22 BATE 606188290335213000
110 1931.5 08:08:22 AQXE 606188290335213000
147 1930.5 08:08:22 AQXE 606188290335213000
216 1931.5 08:08:22 CHIX 620262039170723000
110 1930.5 08:08:22 CHIX 620262039170723000
313 1931.5 08:08:22 XLON 620262039170723000
81 1931.5 08:08:22 XLON 620262039170723000
110 1930.5 08:08:22 XLON 620262039170723000
100 1929.5 08:08:22 XLON 606188290335213000
6 1931.5 08:08:22 TRQX 620262039170723000
135 1929 08:08:22 TRQX 620262039170723000
110 1925.5 08:08:23 BATE 606188290335213000
61 1925.5 08:08:23 AQXE 620262039170723000
68 1925.5 08:08:23 AQXE 620262039170723000
110 1925.5 08:08:23 XLON 620262039170723000
103 1925.5 08:08:23 XLON 620262039170723000
152 1925 08:08:23 BATE 606188290335213000
24 1925 08:08:23 BATE 606188290335213000
143 1924.5 08:08:23 CHIX 606188290335213000
110 1925 08:08:23 CHIX 620262039170724000
99 1918 08:10:05 XLON 606188290335252000
176 1918 08:10:05 XLON 606188290335252000
217 1918 08:10:05 XLON 620262039170764000
110 1918 08:10:05 BATE 620262039170764000
140 1917.5 08:11:15 XLON 606188290335280000
16 1918 08:11:15 XLON 620262039170794000
108 1918 08:11:15 AQXE 606188290335280000
110 1917.5 08:11:15 AQXE 606188290335280000
178 1917.5 08:11:15 CHIX 606188290335280000
110 1917.5 08:11:15 BATE 620262039170794000
2 1918 08:11:15 CHIX 606188290335280000
113 1918 08:11:15 TRQX 606188290335280000
103 1916.5 08:11:15 XLON 620262039170794000
110 1913 08:11:17 AQXE 606188290335281000
110 1913 08:11:17 BATE 606188290335281000
204 1913 08:11:17 CHIX 620262039170794000
7 1913 08:11:17 XLON 606188290335281000
110 1919 08:15:38 AQXE 606188290335351000
43 1919 08:15:38 CHIX 606188290335351000
67 1919 08:15:38 CHIX 606188290335351000
110 1919 08:15:38 BATE 620262039170867000
140 1919 08:15:38 TRQX 620262039170867000
142 1919 08:15:48 XLON 606188290335354000
94 1919 08:15:48 XLON 606188290335354000
110 1919 08:15:48 CHIX 620262039170870000
10 1919 08:15:48 XLON 620262039170870000
110 1918.5 08:15:48 TRQX 606188290335354000
150 1918.5 08:15:48 BATE 606188290335354000
22 1919 08:15:48 XLON 620262039170870000
210 1918.5 08:15:48 XLON 620262039170870000
110 1918.5 08:15:48 CHIX 620262039170870000
140 1918 08:15:48 CHIX 606188290335354000
140 1918.5 08:15:48 XLON 620262039170870000
219 1916.5 08:16:14 XLON 606188290335361000
136 1916.5 08:16:14 XLON 620262039170878000
67 1916.5 08:16:14 XLON 620262039170878000
110 1916.5 08:16:16 CHIX 606188290335362000
145 1916.5 08:16:44 XLON 606188290335371000
2 1916.5 08:17:02 XLON 606188290335375000
85 1916 08:17:04 CHIX 620262039170893000
74 1916 08:17:04 CHIX 620262039170893000
185 1915.5 08:17:14 XLON 606188290335379000
110 1915.5 08:17:14 CHIX 620262039170896000
130 1924 08:21:15 XLON 606188290335441000
3 1924 08:21:15 XLON 606188290335441000
110 1924 08:21:15 CHIX 606188290335441000
110 1924 08:21:15 TRQX 620262039170960000
110 1924 08:21:15 BATE 620262039170960000
296 1924 08:21:40 XLON 606188290335449000
110 1924 08:21:40 CHIX 620262039170969000
377 1924 08:21:48 XLON 606188290335452000
39 1924 08:21:48 XLON 606188290335452000
110 1924 08:21:48 TRQX 606188290335452000
129 1924 08:21:48 AQXE 620262039170972000
110 1924 08:21:48 BATE 620262039170972000
309 1923.5 08:21:48 CHIX 606188290335452000
110 1923.5 08:21:48 BATE 620262039170972000
110 1923.5 08:21:48 XLON 606188290335452000
204 1923.5 08:21:48 CHIX 620262039170972000
59 1922 08:21:48 CHIX 606188290335452000
110 1923 08:24:04 XLON 606188290335491000
264 1922.5 08:24:04 XLON 606188290335491000
205 1923 08:24:04 CHIX 620262039171013000
110 1922.5 08:24:04 BATE 620262039171013000
202 1922.5 08:24:04 CHIX 606188290335491000
110 1922 08:24:04 XLON 620262039171013000
53 1922.5 08:24:04 CHIX 620262039171013000
118 1923 08:24:04 CHIX 620262039171013000
443 1921.5 08:27:01 CHIX 620262039171059000
168 1921 08:27:46 XLON 606188290335548000
133 1921 08:27:46 BATE 620262039171072000
110 1921 08:27:46 CHIX 620262039171072000
178 1921 08:27:46 XLON 606188290335548000
144 1921 08:29:03 CHIX 606188290335568000
110 1921 08:29:03 BATE 620262039171092000
110 1921 08:29:03 AQXE 620262039171092000
205 1921 08:29:03 XLON 620262039171092000
110 1916.5 08:30:49 CHIX 606188290335600000
175 1916.5 08:30:49 XLON 606188290335600000
110 1916.5 08:30:49 BATE 620262039171124000
76 1916.5 08:30:49 XLON 620262039171124000
66 1916.5 08:30:49 XLON 620262039171124000
47 1918 08:33:43 BATE 606188290335644000
240 1918 08:33:43 BATE 606188290335644000
80 1918 08:33:47 AQXE 620262039171170000
117 1917.5 08:34:31 BATE 606188290335661000
30 1918 08:34:31 AQXE 620262039171188000
110 1917.5 08:34:31 AQXE 620262039171188000
224 1918 08:34:31 XLON 606188290335661000
19 1918 08:34:31 CHIX 620262039171188000
91 1918 08:34:36 CHIX 620262039171192000
148 1917.5 08:34:56 BATE 606188290335670000
135 1916.5 08:36:32 XLON 620262039171226000
153 1916.5 08:36:32 XLON 620262039171226000
37 1916.5 08:36:32 CHIX 606188290335698000
90 1916.5 08:36:32 CHIX 606188290335698000
110 1916.5 08:36:32 XLON 620262039171226000
3 1915.5 08:40:41 BATE 606188290335766000
191 1919.5 08:44:24 XLON 620262039171364000
117 1919.5 08:44:54 TRQX 606188290335840000
103 1919.5 08:44:54 TRQX 606188290335840000
399 1919.5 08:44:54 XLON 606188290335840000
34 1919.5 08:44:54 XLON 620262039171372000
110 1919 08:44:54 TRQX 606188290335840000
236 1919 08:44:54 CHIX 620262039171372000
52 1919 08:44:54 CHIX 620262039171372000
110 1918 08:47:06 BATE 606188290335871000
95 1918 08:47:06 BATE 606188290335871000
128 1918 08:47:14 XLON 620262039171406000
17 1918 08:47:14 XLON 606188290335873000
54 1918 08:47:14 XLON 620262039171406000
15 1918 08:49:19 BATE 606188290335900000
110 1918 08:49:19 TRQX 606188290335900000
56 1918 08:49:19 XLON 606188290335900000
123 1918 08:49:19 CHIX 620262039171434000
147 1917.5 08:50:05 CHIX 620262039171444000
110 1917 08:50:07 AQXE 606188290335910000
110 1917.5 08:50:07 BATE 606188290335910000
128 1917 08:50:07 CHIX 606188290335910000
110 1917 08:50:07 TRQX 620262039171445000
155 1917.5 08:50:07 CHIX 620262039171445000
110 1917 08:50:07 BATE 620262039171445000
187 1917 08:50:07 BATE 620262039171445000
110 1917 08:50:07 BATE 606188290335910000
110 1917 08:50:07 AQXE 606188290335910000
51 1917 08:50:09 BATE 606188290335911000
169 1917 08:50:09 TRQX 620262039171445000
188 1917.5 08:50:11 XLON 620262039171446000
41 1917.5 08:50:11 XLON 620262039171446000
307 1924 08:59:02 CHIX 620262039171603000
110 1924 08:59:03 CHIX 606188290336070000
122 1924 08:59:03 XLON 620262039171604000
113 1924 08:59:03 XLON 620262039171604000
114 1924 09:00:37 BATE 606188290336098000
201 1923.5 09:00:37 XLON 606188290336098000
220 1924 09:00:37 XLON 620262039171632000
110 1924 09:00:37 CHIX 620262039171632000
110 1923.5 09:00:37 BATE 620262039171632000
285 1923.5 09:00:37 CHIX 620262039171632000
123 1924 09:00:45 AQXE 606188290336100000
137 1923.5 09:00:45 BATE 606188290336100000
220 1923.5 09:00:45 XLON 620262039171634000
110 1923.5 09:00:45 CHIX 620262039171634000
46 1923.5 09:00:46 XLON 620262039171634000
133 1923 09:00:48 CHIX 620262039171635000
110 1922.5 09:03:57 BATE 606188290336154000
6 1922.5 09:03:57 CHIX 620262039171689000
146 1922.5 09:03:57 XLON 620262039171689000
104 1922.5 09:03:57 CHIX 620262039171689000
167 1922.5 09:03:57 CHIX 606188290336154000
80 1922.5 09:03:57 XLON 620262039171689000
30 1922.5 09:03:57 XLON 620262039171689000
179 1926 09:13:04 XLON 606188290336316000
110 1926 09:13:04 TRQX 606188290336316000
108 1925.5 09:13:04 CHIX 606188290336316000
110 1926 09:13:04 TRQX 620262039171855000
283 1926 09:13:04 BATE 620262039171855000
84 1925.5 09:13:04 BATE 620262039171855000
175 1925.5 09:13:04 CHIX 606188290336316000
133 1925.5 09:13:04 BATE 620262039171855000
175 1926 09:13:04 XLON 620262039171855000
66 1926 09:13:04 XLON 620262039171855000
330 1926 09:13:04 XLON 606188290336316000
110 1926 09:13:04 TRQX 620262039171855000
69 1926 09:13:04 XLON 620262039171855000
3 1925.5 09:13:28 BATE 620262039171864000
319 1931 09:21:02 BATE 620262039172018000
129 1931 09:22:02 XLON 620262039172036000
118 1930.5 09:24:05 CHIX 606188290336528000
220 1930.5 09:24:05 CHIX 606188290336528000
110 1930.5 09:24:05 XLON 606188290336528000
190 1930.5 09:24:05 XLON 620262039172071000
220 1930.5 09:24:05 BATE 620262039172071000
38 1930.5 09:24:06 XLON 606188290336528000
220 1933 09:29:07 BATE 606188290336614000
158 1933 09:29:07 XLON 620262039172159000
110 1933 09:29:07 TRQX 620262039172159000
426 1933 09:29:07 XLON 620262039172159000
110 1933 09:29:07 CHIX 620262039172159000
316 1933 09:29:07 XLON 606188290336614000
110 1933 09:29:07 XLON 606188290336614000
165 1933 09:30:09 CHIX 620262039172178000
110 1932 09:35:01 XLON 606188290336718000
110 1932 09:35:01 TRQX 606188290336718000
128 1931.5 09:35:01 XLON 606188290336718000
231 1932 09:35:01 CHIX 606188290336718000
110 1932 09:35:01 XLON 620262039172266000
110 1932 09:35:01 TRQX 620262039172266000
224 1932 09:35:01 CHIX 620262039172266000
110 1931.5 09:35:01 TRQX 620262039172266000
139 1931.5 09:35:01 CHIX 606188290336718000
110 1931.5 09:35:01 CHIX 606188290336718000
110 1931.5 09:35:01 BATE 620262039172266000
110 1931.5 09:35:01 BATE 620262039172266000
110 1932 09:35:01 BATE 606188290336718000
110 1932 09:35:01 AQXE 606188290336718000
259 1932 09:35:01 CHIX 620262039172266000
110 1932 09:35:01 CHIX 606188290336718000
238 1931.5 09:35:01 XLON 606188290336718000
168 1931.5 09:35:01 XLON 620262039172266000
110 1931.5 09:35:01 CHIX 620262039172266000
197 1932 09:35:01 BATE 620262039172266000
7 1928.5 09:41:01 TRQX 620262039172375000
236 1933 09:59:45 CHIX 606188290337139000
220 1933 09:59:45 XLON 620262039172696000
220 1933 09:59:45 XLON 606188290337139000
110 1933 09:59:45 CHIX 606188290337139000
142 1933 09:59:45 BATE 620262039172696000
110 1933 09:59:45 CHIX 620262039172696000
110 1933 09:59:45 CHIX 606188290337139000
220 1933 09:59:55 XLON 606188290337143000
142 1933 09:59:55 BATE 620262039172699000
110 1933 10:00:04 CHIX 606188290337145000
23 1933 10:00:04 XLON 620262039172702000
264 1933 10:00:04 XLON 620262039172702000
110 1933 10:00:38 CHIX 606188290337156000
220 1933 10:00:38 XLON 606188290337156000
135 1933 10:00:38 BATE 620262039172713000
110 1933 10:00:38 CHIX 606188290337156000
112 1933 10:00:38 AQXE 606188290337156000
110 1933 10:00:38 TRQX 620262039172713000
298 1933 10:00:38 XLON 606188290337156000
110 1933 10:00:38 CHIX 620262039172713000
147 1932.5 10:00:55 XLON 606188290337161000
86 1932.5 10:00:55 XLON 606188290337161000
220 1932.5 10:00:55 CHIX 620262039172718000
152 1932.5 10:00:55 BATE 606188290337161000
220 1932.5 10:00:55 XLON 620262039172718000
110 1932.5 10:00:55 CHIX 620262039172718000
329 1932.5 10:00:55 XLON 606188290337161000
110 1932.5 10:00:55 CHIX 620262039172718000
329 1932.5 10:00:55 XLON 606188290337161000
110 1932.5 10:00:55 CHIX 620262039172718000
329 1932.5 10:00:55 XLON 606188290337161000
110 1932.5 10:00:55 CHIX 620262039172719000
8 1932.5 10:00:55 XLON 620262039172719000
245 1932 10:00:55 XLON 606188290337162000
110 1932 10:00:56 TRQX 606188290337162000
110 1932 10:00:56 BATE 620262039172719000
265 1934.5 10:14:48 BATE 606188290337436000
110 1934.5 10:14:48 XLON 620262039173003000
156 1934.5 10:14:48 BATE 606188290337436000
220 1934.5 10:14:48 XLON 620262039173003000
110 1934.5 10:14:48 CHIX 620262039173003000
212 1934 10:14:48 XLON 606188290337436000
5 1934 10:14:48 CHIX 620262039173003000
135 1934 10:14:48 BATE 620262039173003000
215 1934 10:14:48 CHIX 620262039173003000
255 1934.5 10:14:48 CHIX 606188290337436000
12 1934.5 10:14:48 CHIX 606188290337436000
316 1934.5 10:14:48 CHIX 606188290337436000
127 1934.5 10:14:48 CHIX 606188290337436000
364 1934.5 10:14:49 CHIX 606188290337437000
28 1934 10:14:53 BATE 620262039173005000
110 1933 10:15:20 AQXE 606188290337447000
194 1933 10:15:20 CHIX 606188290337447000
110 1933 10:15:20 TRQX 620262039173015000
175 1933 10:15:20 XLON 620262039173015000
100 1933 10:15:20 XLON 620262039173015000
110 1933 10:15:20 CHIX 620262039173015000
292 1933 10:15:20 XLON 606188290337447000
118 1933 10:15:21 XLON 606188290337447000
110 1933.5 10:27:03 XLON 606188290337663000
220 1933.5 10:27:03 CHIX 620262039173237000
172 1933.5 10:28:00 AQXE 606188290337680000
404 1933.5 10:29:23 XLON 606188290337705000
110 1933.5 10:29:23 CHIX 620262039173281000
110 1933.5 10:29:23 XLON 606188290337705000
183 1933.5 10:29:23 CHIX 620262039173281000
110 1936 10:41:19 BATE 606188290337912000
110 1936 10:41:19 TRQX 620262039173495000
291 1936 10:41:19 XLON 620262039173495000
324 1936 10:41:19 XLON 606188290337912000
110 1936 10:41:19 CHIX 620262039173495000
169 1936 10:41:19 CHIX 606188290337912000
110 1936 10:41:19 XLON 620262039173495000
175 1936 10:41:19 XLON 620262039173495000
102 1936 10:41:19 XLON 620262039173495000
298 1936 10:41:20 XLON 606188290337912000
110 1936 10:41:20 CHIX 620262039173495000
120 1936 10:41:20 CHIX 606188290337912000
211 1936.5 10:50:07 XLON 606188290338058000
205 1936.5 10:50:07 XLON 606188290338058000
30 1936.5 10:50:07 XLON 606188290338058000
149 1936.5 10:50:07 AQXE 620262039173645000
110 1936.5 10:50:07 TRQX 606188290338058000
110 1936.5 10:50:07 BATE 620262039173645000
110 1936.5 10:50:07 BATE 620262039173645000
110 1936.5 10:50:07 BATE 620262039173645000
48 1936.5 10:50:07 XLON 606188290338058000
110 1936.5 10:50:07 CHIX 606188290338058000
175 1936.5 10:50:07 XLON 620262039173645000
77 1936.5 10:50:07 XLON 620262039173645000
185 1936.5 10:50:07 CHIX 606188290338058000
255 1936 10:50:12 XLON 606188290338059000
110 1936 10:50:12 CHIX 620262039173646000
10 1936 10:51:06 CHIX 620262039173663000
33 1935.5 10:53:12 TRQX 606188290338114000
158 1935.5 10:53:12 TRQX 606188290338114000
110 1935.5 10:53:12 BATE 620262039173703000
213 1936 10:58:01 CHIX 606188290338193000
110 1936 10:58:01 TRQX 620262039173784000
44 1936 10:58:11 AQXE 606188290338196000
139 1935.5 10:59:05 CHIX 606188290338212000
42 1935.5 10:59:05 CHIX 606188290338212000
143 1935.5 10:59:05 CHIX 606188290338212000
110 1935.5 10:59:05 BATE 620262039173805000
110 1935.5 10:59:05 XLON 620262039173805000
110 1935.5 10:59:05 TRQX 620262039173805000
255 1935.5 10:59:05 CHIX 606188290338212000
175 1935.5 10:59:05 XLON 620262039173805000
188 1935.5 10:59:05 XLON 606188290338212000
233 1935.5 10:59:05 XLON 620262039173805000
110 1935.5 10:59:05 CHIX 606188290338212000
175 1935.5 10:59:05 XLON 620262039173805000
220 1935.5 10:59:05 XLON 606188290338212000
110 1935.5 10:59:05 CHIX 606188290338212000
143 1935.5 10:59:05 BATE 620262039173805000
175 1935.5 10:59:05 XLON 620262039173805000
2 1935.5 11:00:07 XLON 606188290338231000
262 1935 11:00:08 BATE 606188290338232000
198 1935 11:00:08 CHIX 606188290338232000
110 1935 11:00:08 XLON 620262039173826000
110 1935 11:00:08 TRQX 620262039173826000
80 1935 11:00:08 XLON 606188290338232000
100 1935 11:00:08 XLON 606188290338232000
175 1935 11:00:08 XLON 606188290338232000
110 1935 11:00:08 CHIX 620262039173826000
406 1935 11:00:50 XLON 606188290338246000
204 1935 11:00:50 XLON 620262039173841000
155 1935 11:00:51 AQXE 606188290338248000
110 1935 11:00:51 TRQX 620262039173842000
110 1934.5 11:01:08 CHIX 606188290338259000
222 1934.5 11:01:08 BATE 620262039173854000
110 1934.5 11:01:08 TRQX 620262039173854000
2 1934.5 11:01:16 XLON 606188290338265000
110 1934.5 11:07:41 BATE 606188290338409000
110 1934.5 11:07:41 AQXE 606188290338409000
134 1934.5 11:07:41 TRQX 620262039174010000
55 1934 11:08:04 CHIX 606188290338416000
189 1934 11:08:04 CHIX 606188290338416000
110 1934 11:08:04 TRQX 620262039174018000
110 1933.5 11:08:49 CHIX 606188290338430000
273 1933.5 11:08:49 BATE 620262039174033000
110 1933.5 11:08:49 TRQX 620262039174033000
204 1933.5 11:08:50 CHIX 620262039174033000
110 1933.5 11:08:50 XLON 606188290338431000
173 1933.5 11:08:50 XLON 606188290338431000
134 1933 11:15:07 AQXE 606188290338544000
73 1933 11:15:07 BATE 620262039174149000
147 1933 11:15:07 BATE 620262039174149000
357 1935 11:21:56 BATE 606188290338654000
191 1935 11:21:56 CHIX 620262039174261000
110 1935 11:21:56 TRQX 620262039174261000
100 1935 11:21:56 TRQX 620262039174261000
220 1935 11:21:56 XLON 606188290338654000
72 1935 11:21:57 BATE 606188290338654000
11 1935 11:22:58 XLON 620262039174276000
110 1935 11:23:38 CHIX 606188290338678000
99 1935 11:23:38 XLON 620262039174286000
285 1935 11:23:38 XLON 606188290338678000
110 1935 11:23:39 AQXE 620262039174286000
216 1935 11:23:39 XLON 606188290338678000
110 1934.5 11:23:45 BATE 606188290338680000
142 1934.5 11:23:45 TRQX 620262039174288000
110 1933.5 11:29:47 BATE 606188290338772000
214 1933.5 11:29:47 CHIX 620262039174383000
66 1933.5 11:29:47 XLON 620262039174383000
152 1933 11:31:18 XLON 606188290338798000
110 1933 11:31:18 TRQX 606188290338798000
110 1933 11:31:18 BATE 620262039174410000
169 1932.5 11:31:18 XLON 620262039174410000
26 1932.5 11:31:18 BATE 620262039174410000
56 1932.5 11:31:18 CHIX 606188290338799000
110 1932.5 11:31:18 BATE 606188290338799000
136 1932.5 11:31:18 CHIX 606188290338799000
84 1932.5 11:31:18 BATE 620262039174410000
110 1932.5 11:31:18 TRQX 620262039174410000
175 1932.5 11:31:18 XLON 606188290338799000
82 1932.5 11:31:18 XLON 606188290338799000
51 1932.5 11:31:18 XLON 606188290338799000
100 1932.5 11:31:18 XLON 606188290338799000
29 1932.5 11:31:18 XLON 620262039174410000
18 1932.5 11:31:18 TRQX 620262039174410000
7 1932.5 11:31:18 TRQX 620262039174410000
15 1932.5 11:31:18 XLON 606188290338799000
5 1932.5 11:31:18 XLON 606188290338799000
6 1932.5 11:31:18 XLON 606188290338799000
268 1932.5 11:31:18 XLON 606188290338799000
25 1932.5 11:31:18 XLON 606188290338799000
110 1932 11:31:39 XLON 606188290338807000
110 1932 11:31:39 TRQX 606188290338807000
250 1932 11:31:39 CHIX 620262039174419000
238 1932 11:31:39 BATE 620262039174419000
228 1932 11:38:38 XLON 620262039174548000
220 1932 11:38:39 BATE 606188290338933000
313 1934 11:58:55 XLON 620262039174878000
110 1934 11:59:00 BATE 606188290339253000
79 1934 11:59:00 XLON 620262039174879000
35 1933.5 12:04:05 CHIX 606188290339348000
110 1933.5 12:04:05 BATE 606188290339348000
110 1933.5 12:04:05 TRQX 606188290339348000
75 1933.5 12:04:05 CHIX 606188290339348000
110 1933.5 12:04:05 XLON 606188290339348000
246 1933.5 12:04:05 CHIX 620262039174976000
110 1933.5 12:04:05 BATE 620262039174976000
110 1933.5 12:04:05 XLON 620262039174976000
126 1933.5 12:04:05 AQXE 620262039174976000
363 1933.5 12:04:05 XLON 620262039174976000
196 1933.5 12:04:05 AQXE 620262039174976000
88 1933.5 12:04:05 CHIX 606188290339348000
66 1933.5 12:04:05 XLON 620262039174976000
109 1933.5 12:04:05 XLON 620262039174976000
148 1933.5 12:04:05 XLON 606188290339348000
143 1933.5 12:04:05 AQXE 620262039174976000
110 1933.5 12:04:05 BATE 620262039174976000
110 1933.5 12:04:06 CHIX 606188290339348000
18 1933.5 12:04:06 XLON 606188290339348000
155 1933.5 12:04:06 XLON 620262039174976000
302 1933 12:04:07 XLON 620262039174977000
126 1933 12:04:07 XLON 620262039174977000
110 1933 12:05:43 AQXE 606188290339381000
254 1933 12:05:43 BATE 606188290339381000
110 1933 12:05:43 BATE 606188290339381000
110 1933 12:05:43 CHIX 620262039175010000
261 1933 12:05:43 XLON 606188290339381000
110 1933 12:05:43 TRQX 606188290339381000
110 1933 12:05:43 TRQX 620262039175010000
114 1933 12:05:43 CHIX 606188290339381000
141 1933 12:05:43 CHIX 620262039175010000
205 1933 12:05:44 XLON 606188290339381000
59 1933 12:05:44 XLON 620262039175011000
51 1933 12:05:44 XLON 620262039175011000
110 1933 12:05:44 CHIX 620262039175011000
18 1932.5 12:05:56 BATE 606188290339386000
100 1932.5 12:05:58 BATE 606188290339386000
120 1932.5 12:05:58 BATE 606188290339387000
220 1932.5 12:05:58 CHIX 620262039175016000
144 1932.5 12:06:05 TRQX 606188290339389000
110 1932.5 12:06:05 TRQX 620262039175019000
175 1932.5 12:06:05 XLON 606188290339389000
113 1932.5 12:06:05 XLON 606188290339389000
97 1932.5 12:06:05 XLON 606188290339389000
87 1932.5 12:06:05 XLON 606188290339389000
149 1932.5 12:06:40 CHIX 606188290339402000
36 1932.5 12:06:40 XLON 606188290339402000
77 1932.5 12:06:40 BATE 620262039175032000
175 1932.5 12:06:40 XLON 606188290339402000
172 1932.5 12:06:40 XLON 606188290339402000
110 1932 12:06:40 BATE 620262039175032000
173 1932 12:07:18 XLON 606188290339412000
96 1932 12:07:19 BATE 606188290339412000
35 1932 12:07:19 BATE 606188290339412000
110 1930 12:14:55 XLON 606188290339540000
128 1930 12:14:55 TRQX 606188290339540000
110 1930 12:14:55 AQXE 606188290339540000
110 1930 12:14:55 BATE 606188290339540000
153 1929.5 12:14:55 CHIX 606188290339540000
129 1929.5 12:14:55 CHIX 606188290339540000
110 1930 12:14:55 CHIX 620262039175176000
110 1930 12:14:55 BATE 620262039175176000
110 1929.5 12:14:55 AQXE 620262039175176000
110 1929.5 12:14:55 BATE 620262039175176000
133 1928 12:14:55 CHIX 606188290339540000
39 1928 12:14:55 XLON 620262039175176000
136 1928 12:14:55 XLON 620262039175176000
39 1928 12:14:55 XLON 620262039175176000
20 1929.5 12:14:55 BATE 606188290339540000
137 1928 12:21:17 XLON 606188290339647000
110 1928 12:21:17 TRQX 606188290339647000
47 1928 12:21:17 BATE 620262039175286000
220 1928 12:21:17 CHIX 620262039175286000
148 1930 12:35:31 TRQX 606188290339878000
220 1930 12:35:31 BATE 620262039175523000
220 1930 12:37:10 XLON 620262039175549000
110 1930 12:37:10 CHIX 620262039175549000
108 1930 12:37:10 BATE 606188290339903000
18 1930 12:37:20 BATE 606188290339906000
386 1930 12:37:20 XLON 606188290339906000
110 1930 12:37:20 CHIX 620262039175553000
100 1930 12:37:20 TRQX 606188290339906000
110 1930 12:37:46 CHIX 620262039175561000
10 1930 12:37:46 TRQX 606188290339915000
110 1930 12:37:46 BATE 606188290339915000
166 1930 12:37:46 XLON 620262039175561000
100 1930 12:37:46 TRQX 606188290339915000
129 1930 12:37:47 XLON 620262039175561000
296 1929.5 12:37:47 XLON 606188290339915000
237 1929.5 12:37:47 CHIX 606188290339915000
110 1929.5 12:37:47 TRQX 620262039175561000
220 1929.5 12:37:47 BATE 620262039175561000
175 1929.5 12:37:47 XLON 606188290339915000
56 1929.5 12:37:47 XLON 606188290339915000
110 1934.5 12:54:14 CHIX 606188290340198000
381 1934.5 12:54:14 CHIX 606188290340198000
427 1934.5 12:54:14 BATE 606188290340198000
225 1934.5 12:54:14 BATE 620262039175852000
270 1934 12:54:14 CHIX 606188290340198000
80 1934 12:54:14 XLON 620262039175852000
272 1934 12:54:14 XLON 620262039175852000
220 1934 12:54:14 BATE 620262039175852000
100 1934.5 12:54:14 TRQX 606188290340198000
73 1934.5 12:54:14 TRQX 606188290340198000
117 1934.5 12:54:14 CHIX 606188290340198000
175 1934.5 12:54:14 XLON 620262039175852000
75 1934.5 12:54:14 XLON 620262039175852000
81 1934.5 12:54:14 XLON 606188290340198000
172 1934.5 12:54:14 XLON 606188290340198000
25 1934.5 12:54:14 XLON 606188290340198000
110 1934.5 12:54:14 CHIX 620262039175852000
175 1934.5 12:54:14 XLON 606188290340198000
110 1934.5 12:54:15 CHIX 606188290340199000
253 1934.5 12:54:15 XLON 620262039175853000
136 1934.5 12:54:15 CHIX 606188290340199000
170 1934.5 12:54:15 CHIX 606188290340199000
255 1934.5 12:54:15 CHIX 606188290340199000
225 1934.5 12:54:15 XLON 620262039175853000
110 1934.5 12:54:16 CHIX 606188290340199000
110 1934 12:55:13 BATE 606188290340216000
249 1934 12:55:13 XLON 606188290340216000
220 1934 12:55:13 CHIX 620262039175870000
110 1934 12:55:13 CHIX 620262039175870000
5 1934 12:55:13 XLON 620262039175870000
151 1934 12:55:13 XLON 620262039175870000
207 1937 13:01:30 CHIX 606188290340335000
110 1937 13:01:30 BATE 620262039175995000
308 1936.5 13:01:30 CHIX 606188290340335000
130 1937 13:01:30 XLON 620262039175995000
78 1937 13:01:30 XLON 620262039175995000
42 1937 13:01:31 XLON 620262039175995000
62 1937 13:01:31 XLON 620262039175995000
100 1937 13:01:31 TRQX 606188290340335000
100 1937 13:01:31 CHIX 606188290340335000
365 1937 13:01:31 XLON 620262039175995000
306 1937 13:01:31 XLON 606188290340336000
110 1937 13:01:32 CHIX 620262039175996000
80 1937 13:01:32 XLON 606188290340336000
137 1937 13:01:32 XLON 606188290340336000
182 1936.5 13:03:10 XLON 606188290340364000
110 1936.5 13:03:10 BATE 620262039176024000
105 1936.5 13:03:10 XLON 606188290340364000
5 1936.5 13:03:10 AQXE 620262039176024000
278 1939 13:13:15 BATE 606188290340547000
110 1939 13:13:15 TRQX 620262039176213000
89 1939 13:13:15 XLON 620262039176213000
164 1940 13:25:16 BATE 606188290340753000
56 1940 13:25:16 BATE 606188290340753000
110 1940 13:25:16 CHIX 606188290340753000
141 1940 13:25:18 AQXE 620262039176427000
2 1940 13:25:19 AQXE 620262039176427000
2 1940 13:25:21 AQXE 620262039176428000
37 1940 13:25:21 CHIX 606188290340754000
110 1940 13:25:21 AQXE 620262039176428000
110 1940 13:25:21 BATE 620262039176428000
100 1940 13:25:21 TRQX 606188290340754000
142 1940 13:25:23 CHIX 606188290340755000
66 1940 13:25:23 CHIX 606188290340755000
255 1940 13:25:23 CHIX 620262039176428000
142 1940 13:25:38 AQXE 606188290340759000
110 1940 13:25:38 CHIX 620262039176433000
107 1940 13:25:38 BATE 606188290340759000
3 1940 13:25:56 BATE 606188290340765000
242 1940 13:25:56 XLON 606188290340765000
91 1940 13:26:21 CHIX 620262039176448000
19 1940 13:26:21 CHIX 620262039176448000
158 1940 13:26:34 BATE 606188290340776000
110 1940 13:26:34 CHIX 620262039176450000
40 1940 13:26:34 XLON 620262039176450000
180 1940 13:26:34 XLON 620262039176450000
100 1940 13:26:34 TRQX 606188290340776000
5 1940 13:27:13 BATE 606188290340787000
21 1940 13:27:13 BATE 606188290340787000
21 1940 13:27:13 BATE 606188290340787000
61 1940 13:28:36 CHIX 620262039176490000
19 1940 13:29:17 BATE 606188290340829000
49 1940 13:29:17 CHIX 620262039176504000
220 1940 13:29:17 XLON 620262039176504000
53 1940 13:30:22 BATE 606188290340847000
21 1940 13:30:22 XLON 606188290340847000
273 1939.5 13:30:56 XLON 606188290340858000
195 1939.5 13:30:56 BATE 606188290340858000
110 1939.5 13:30:56 TRQX 620262039176534000
110 1939.5 13:30:56 BATE 620262039176534000
110 1939.5 13:30:56 CHIX 620262039176534000
240 1939.5 13:30:56 XLON 606188290340858000
175 1939.5 13:30:56 XLON 606188290340858000
48 1939.5 13:30:56 XLON 606188290340858000
30 1939.5 13:30:56 CHIX 606188290340858000
175 1939.5 13:30:56 XLON 620262039176534000
37 1939.5 13:30:56 XLON 620262039176534000
18 1939.5 13:30:56 XLON 620262039176535000
15 1939.5 13:30:56 XLON 620262039176535000
17 1939.5 13:30:56 CHIX 606188290340858000
110 1939.5 13:30:56 BATE 606188290340858000
110 1939.5 13:30:56 AQXE 606188290340858000
122 1939.5 13:30:56 XLON 620262039176535000
165 1939.5 13:30:56 XLON 620262039176535000
175 1939.5 13:30:56 XLON 606188290340858000
399 1939.5 13:30:57 XLON 606188290340858000
172 1939.5 13:30:57 XLON 606188290340858000
22 1939.5 13:30:57 XLON 606188290340858000
51 1939.5 13:30:57 XLON 606188290340858000
38 1939.5 13:39:59 CHIX 606188290341039000
236 1940 14:04:31 TRQX 606188290341569000
181 1940 14:04:31 XLON 606188290341569000
110 1940 14:04:31 BATE 606188290341569000
197 1940 14:04:31 CHIX 606188290341569000
110 1940 14:04:31 BATE 606188290341569000
146 1940 14:04:31 CHIX 606188290341569000
110 1940 14:04:31 TRQX 620262039177262000
110 1940 14:04:31 TRQX 620262039177262000
195 1940 14:04:31 XLON 620262039177262000
330 1940 14:04:31 AQXE 620262039177262000
220 1940 14:04:31 BATE 620262039177262000
222 1940 14:04:31 CHIX 620262039177262000
110 1940 14:04:31 BATE 620262039177262000
73 1940 14:04:31 TRQX 606188290341569000
85 1940 14:04:31 TRQX 606188290341569000
7 1940 14:04:31 TRQX 606188290341569000
400 1940 14:04:31 AQXE 606188290341569000
112 1940 14:04:31 AQXE 606188290341569000
4 1940 14:04:31 AQXE 606188290341569000
220 1940 14:07:23 AQXE 606188290341635000
110 1940 14:07:23 AQXE 606188290341635000
336 1940 14:07:23 AQXE 606188290341635000
334 1940 14:07:23 AQXE 606188290341635000
423 1940 14:07:23 CHIX 606188290341635000
65 1940 14:07:23 AQXE 606188290341635000
309 1940 14:07:23 AQXE 606188290341635000
250 1940 14:07:23 TRQX 620262039177330000
196 1940 14:07:23 TRQX 620262039177330000
110 1940 14:07:23 TRQX 620262039177330000
110 1940 14:07:23 TRQX 620262039177330000
110 1940 14:07:23 TRQX 620262039177330000
286 1940 14:32:42 XLON 606188290342248000
145 1940 14:32:42 XLON 606188290342248000
171 1940 14:32:42 XLON 606188290342248000
243 1940 14:32:42 AQXE 606188290342248000
123 1940 14:32:42 BATE 606188290342248000
160 1940 14:32:42 BATE 606188290342248000
289 1940 14:32:42 CHIX 606188290342248000
220 1940 14:32:42 XLON 620262039177957000
220 1940 14:32:42 XLON 620262039177957000
110 1940 14:32:42 TRQX 620262039177957000
110 1940 14:32:42 AQXE 620262039177957000
110 1940 14:32:42 CHIX 620262039177957000
110 1940 14:32:42 CHIX 620262039177957000
110 1940 14:32:42 CHIX 620262039177957000
77 1940 14:32:42 TRQX 606188290342248000
33 1940 14:32:42 TRQX 606188290342248000
170 1939.5 14:32:42 XLON 606188290342248000
72 1939.5 14:32:42 XLON 606188290342248000
83 1939.5 14:32:42 XLON 606188290342248000
110 1940 14:32:42 XLON 606188290342248000
60 1940 14:32:42 XLON 620262039177957000
87 1940 14:32:42 XLON 620262039177957000
33 1940 14:32:42 XLON 620262039177957000
39 1940 14:32:42 AQXE 620262039177957000
71 1940 14:32:42 AQXE 620262039177957000
170 1939.5 14:32:42 XLON 606188290342248000
129 1939.5 14:32:42 XLON 606188290342248000
96 1940 14:32:42 XLON 606188290342248000
49 1940 14:32:42 XLON 606188290342248000
228 1940 14:32:42 XLON 606188290342248000
255 1940 14:32:42 CHIX 606188290342248000
74 1940 14:32:42 CHIX 606188290342248000
400 1939.5 14:32:42 AQXE 606188290342248000
400 1939.5 14:32:42 AQXE 606188290342248000
69 1939.5 14:32:42 AQXE 606188290342248000
187 1939 14:32:42 CHIX 606188290342248000
255 1939.5 14:32:42 CHIX 606188290342248000
74 1939.5 14:32:42 CHIX 606188290342248000
93 1939.5 14:32:42 XLON 606188290342248000
135 1939.5 14:32:42 CHIX 620262039177957000
70 1940 14:32:42 AQXE 620262039177958000
135 1940 14:32:42 CHIX 620262039177958000
71 1940 14:32:42 AQXE 620262039177958000
74 1940 14:32:42 CHIX 620262039177958000
142 1940 14:32:42 AQXE 620262039177958000
329 1940 14:32:42 AQXE 620262039177958000
10 1939 14:32:42 AQXE 620262039177958000
221 1939 14:32:42 AQXE 620262039177958000
141 1939 14:32:42 AQXE 606188290342248000
98 1939.5 14:32:42 AQXE 606188290342248000
141 1939.5 14:32:42 AQXE 606188290342248000
46 1940 14:32:42 AQXE 606188290342248000
400 1940 14:32:42 AQXE 606188290342248000
141 1939.5 14:32:42 AQXE 606188290342248000
141 1940 14:32:42 AQXE 606188290342248000
141 1940 14:32:42 AQXE 606188290342248000
20 1940 14:32:42 TRQX 606188290342248000
195 1940 14:32:42 TRQX 606188290342248000
255 1939.5 14:32:42 CHIX 620262039177958000
74 1939.5 14:32:42 CHIX 620262039177958000
31 1940 14:32:42 CHIX 620262039177958000
74 1940 14:32:42 CHIX 620262039177958000
110 1939.5 14:32:42 AQXE 620262039177958000
110 1940 14:32:42 BATE 620262039177958000
133 1940 14:32:42 AQXE 606188290342248000
10 1938.5 14:32:42 AQXE 620262039177958000
400 1938.5 14:32:42 AQXE 620262039177958000
24 1938.5 14:32:42 AQXE 620262039177958000
325 1940 14:32:42 BATE 606188290342248000
110 1940 14:32:42 TRQX 620262039177958000
362 1940 14:32:42 BATE 606188290342248000
325 1940 14:32:42 BATE 606188290342248000
286 1938.5 14:32:42 BATE 620262039177958000
51 1940 14:32:42 BATE 620262039177958000
110 1940 14:32:42 TRQX 620262039177958000
326 1940 14:32:42 BATE 606188290342248000
326 1940 14:32:42 BATE 620262039177958000
59 1940 14:32:42 BATE 606188290342248000
267 1940 14:32:42 BATE 620262039177958000
259 1938.5 14:32:43 BATE 620262039177958000
24 1940 14:32:43 BATE 620262039177958000
240 1940 14:32:43 BATE 606188290342248000
73 1937 14:32:43 XLON 606188290342248000
170 1937 14:32:43 XLON 606188290342248000
76 1937.5 14:32:43 TRQX 606188290342248000
255 1937.5 14:32:43 CHIX 606188290342248000
35 1937.5 14:32:43 CHIX 606188290342248000
33 1937.5 14:32:43 CHIX 606188290342248000
116 1937.5 14:32:43 BATE 606188290342248000
170 1937.5 14:32:43 XLON 620262039177958000
110 1937.5 14:32:43 CHIX 620262039177958000
50 1937.5 14:32:43 XLON 620262039177958000
255 1937.5 14:32:43 CHIX 606188290342248000
220 1937.5 14:32:43 XLON 606188290342248000
110 1937.5 14:32:43 CHIX 606188290342248000
170 1937.5 14:32:43 XLON 620262039177958000
116 1937.5 14:32:43 XLON 606188290342248000
110 1937.5 14:32:43 CHIX 606188290342248000
170 1937.5 14:32:43 XLON 620262039177958000
77 1937.5 14:32:43 XLON 620262039177958000
4 1937.5 14:32:43 CHIX 606188290342249000
140 1938 14:32:44 AQXE 620262039177958000
39 1938 14:32:44 AQXE 620262039177958000
43 1938 14:32:44 AQXE 620262039177958000
20 1937.5 14:32:44 XLON 620262039177958000
81 1938 14:32:44 AQXE 606188290342249000
25 1938 14:32:44 AQXE 606188290342249000
110 1937.5 14:32:45 XLON 620262039177959000
423 1938 14:32:48 CHIX 620262039177962000
186 1938 14:32:56 XLON 620262039177966000
97 1938 14:32:56 XLON 620262039177966000
229 1938 14:32:56 CHIX 620262039177966000
201 1938.5 14:33:07 CHIX 606188290342263000
67 1938.5 14:33:07 CHIX 606188290342263000
191 1938.5 14:33:07 BATE 620262039177973000
97 1938.5 14:33:07 CHIX 620262039177973000
13 1938.5 14:33:07 CHIX 620262039177973000
138 1938.5 14:33:07 BATE 620262039177973000
43 1938.5 14:33:10 CHIX 606188290342264000
293 1938.5 14:33:10 CHIX 606188290342264000
82 1938.5 14:33:10 BATE 620262039177974000
78 1938.5 14:33:10 BATE 620262039177974000
33 1938.5 14:33:44 XLON 606188290342282000
125 1938.5 14:33:44 BATE 606188290342282000
110 1938.5 14:33:44 CHIX 620262039177993000
110 1938 14:33:47 BATE 606188290342284000
110 1938 14:33:47 TRQX 606188290342284000
173 1938 14:33:47 CHIX 620262039177995000
198 1937.5 14:33:47 CHIX 606188290342284000
235 1937.5 14:33:51 XLON 606188290342286000
83 1937.5 14:33:51 XLON 606188290342286000
183 1937.5 14:33:51 AQXE 606188290342286000
110 1937.5 14:33:51 BATE 606188290342286000
170 1937.5 14:33:51 XLON 620262039177997000
73 1937.5 14:33:51 XLON 620262039177997000
53 1937.5 14:33:51 XLON 620262039177997000
110 1937.5 14:33:52 CHIX 620262039177998000
110 1937.5 14:33:53 BATE 606188290342287000
170 1937.5 14:33:53 XLON 620262039177998000
50 1937.5 14:33:53 XLON 620262039177998000
42 1937.5 14:33:53 AQXE 620262039177998000
46 1937.5 14:33:53 AQXE 620262039177998000
58 1937.5 14:33:53 AQXE 620262039177998000
5 1937.5 14:33:53 XLON 606188290342287000
56 1937.5 14:33:53 XLON 606188290342287000
170 1937.5 14:33:53 XLON 606188290342287000
153 1937.5 14:33:53 XLON 606188290342287000
3 1937.5 14:33:56 CHIX 620262039178001000
107 1937.5 14:33:56 CHIX 620262039178001000
66 1937.5 14:33:56 CHIX 606188290342290000
110 1937.5 14:33:57 XLON 620262039178002000
100 1937.5 14:34:06 CHIX 606188290342296000
165 1937.5 14:34:06 XLON 620262039178007000
110 1937 14:34:07 TRQX 606188290342296000
276 1937 14:34:07 BATE 620262039178007000
130 1936.5 14:34:07 CHIX 606188290342297000
136 1936.5 14:34:07 CHIX 606188290342297000
110 1936.5 14:34:07 BATE 620262039178008000
241 1938 14:37:05 CHIX 606188290342389000
226 1938 14:37:05 BATE 606188290342389000
110 1938 14:37:05 BATE 620262039178102000
110 1938 14:37:05 TRQX 620262039178102000
211 1938 14:37:05 XLON 620262039178102000
110 1938 14:37:06 CHIX 606188290342389000
323 1938 14:37:06 XLON 620262039178102000
28 1938 14:37:06 XLON 620262039178102000
171 1938 14:37:06 XLON 620262039178102000
121 1938.5 14:42:33 BATE 606188290342542000
118 1938.5 14:42:33 XLON 620262039178258000
99 1938.5 14:42:33 BATE 606188290342543000
110 1938.5 14:42:33 CHIX 620262039178258000
110 1938 14:42:41 XLON 620262039178263000
115 1938 14:42:41 CHIX 620262039178263000
280 1938 14:42:50 TRQX 606188290342552000
37 1938 14:43:52 BATE 620262039178293000
130 1938 14:44:05 XLON 606188290342584000
150 1938 14:45:50 XLON 606188290342627000
110 1938 14:45:50 BATE 606188290342627000
73 1938 14:45:50 BATE 620262039178344000
110 1938 14:45:50 CHIX 620262039178344000
220 1938 14:45:50 XLON 606188290342627000
220 1938 14:45:50 XLON 620262039178344000
118 1938 14:45:51 BATE 606188290342628000
119 1938 14:45:51 BATE 606188290342628000
170 1938 14:45:51 BATE 620262039178344000
110 1938 14:45:51 CHIX 620262039178344000
110 1938 14:48:53 CHIX 620262039178441000
110 1938 14:48:53 CHIX 620262039178441000
190 1938 14:48:53 XLON 606188290342723000
220 1938 14:48:53 XLON 606188290342723000
110 1938 14:48:53 TRQX 606188290342723000
110 1938 14:48:53 TRQX 606188290342723000
42 1938 14:48:53 AQXE 606188290342723000
13 1938 14:48:53 AQXE 620262039178441000
136 1937.5 14:49:13 XLON 606188290342734000
26 1937.5 14:49:13 XLON 606188290342734000
281 1937.5 14:49:13 XLON 606188290342734000
110 1937.5 14:49:13 XLON 620262039178452000
177 1937.5 14:49:13 XLON 620262039178452000
48 1937.5 14:49:16 BATE 606188290342735000
220 1937.5 14:49:18 AQXE 606188290342736000
182 1937.5 14:49:18 CHIX 606188290342736000
62 1937.5 14:49:18 BATE 606188290342736000
110 1937.5 14:49:18 CHIX 606188290342736000
124 1937.5 14:49:18 CHIX 606188290342736000
151 1937.5 14:49:18 BATE 606188290342736000
119 1937.5 14:49:18 CHIX 606188290342736000
118 1937.5 14:49:18 BATE 606188290342736000
110 1937.5 14:49:18 TRQX 620262039178454000
10 1937.5 14:49:18 TRQX 620262039178454000
126 1937.5 14:49:18 TRQX 620262039178454000
110 1937.5 14:49:18 BATE 620262039178454000
100 1937.5 14:49:18 TRQX 620262039178454000
220 1937.5 14:49:18 CHIX 620262039178454000
214 1937 14:49:18 XLON 620262039178454000
110 1937.5 14:49:18 BATE 620262039178454000
343 1937 14:49:18 XLON 620262039178454000
171 1937 14:49:18 CHIX 606188290342736000
171 1937 14:49:18 XLON 606188290342736000
269 1937 14:49:18 XLON 606188290342736000
56 1937 14:49:18 XLON 606188290342736000
326 1937 14:49:37 XLON 606188290342745000
220 1937 14:49:37 XLON 620262039178463000
136 1937 14:49:37 BATE 606188290342745000
110 1937 14:49:37 AQXE 606188290342745000
110 1937 14:49:37 TRQX 620262039178463000
88 1938.5 14:56:14 BATE 606188290343056000
10 1938.5 14:56:14 BATE 606188290343056000
38 1938.5 14:56:14 CHIX 606188290343056000
7 1938.5 14:56:14 TRQX 620262039178780000
202 1938.5 14:56:30 XLON 620262039178797000
190 1938.5 14:56:30 XLON 620262039178797000
80 1938.5 14:56:30 CHIX 606188290343073000
280 1938.5 14:56:30 XLON 606188290343073000
84 1938.5 14:56:41 CHIX 606188290343084000
12 1938.5 14:56:42 BATE 606188290343087000
220 1938.5 14:56:42 XLON 606188290343087000
110 1938.5 14:56:42 CHIX 606188290343087000
146 1938.5 14:57:24 TRQX 620262039178855000
139 1939.5 15:00:42 BATE 606188290343336000
97 1939.5 15:00:42 BATE 606188290343336000
113 1939.5 15:00:42 XLON 606188290343336000
6 1939.5 15:00:42 BATE 606188290343336000
110 1939.5 15:00:42 BATE 606188290343336000
141 1939.5 15:00:42 XLON 606188290343336000
110 1939.5 15:00:42 CHIX 620262039179066000
30 1939.5 15:00:42 TRQX 620262039179066000
196 1939.5 15:00:42 CHIX 620262039179066000
80 1939.5 15:00:42 TRQX 620262039179066000
84 1939.5 15:00:42 CHIX 620262039179066000
255 1939.5 15:00:42 XLON 606188290343336000
272 1939.5 15:00:42 XLON 606188290343336000
110 1939.5 15:00:42 CHIX 620262039179066000
110 1939.5 15:00:42 CHIX 620262039179066000
110 1939.5 15:00:43 CHIX 606188290343336000
208 1939.5 15:00:43 XLON 620262039179067000
224 1939.5 15:00:43 XLON 620262039179067000
140 1939.5 15:00:43 XLON 606188290343336000
120 1939.5 15:00:43 XLON 606188290343336000
110 1939.5 15:00:43 CHIX 606188290343336000
241 1939.5 15:00:43 XLON 620262039179067000
180 1939.5 15:00:43 XLON 620262039179067000
110 1939 15:00:43 TRQX 606188290343337000
254 1939 15:00:43 BATE 606188290343337000
110 1939 15:00:43 BATE 606188290343337000
110 1939 15:00:43 TRQX 620262039179067000
120 1939 15:00:43 CHIX 620262039179067000
110 1938.5 15:00:43 XLON 620262039179067000
2 1938.5 15:00:43 TRQX 620262039179067000
143 1938.5 15:00:43 TRQX 620262039179067000
110 1938.5 15:00:43 TRQX 620262039179067000
254 1938.5 15:00:43 XLON 606188290343337000
110 1938.5 15:00:43 BATE 606188290343337000
143 1938.5 15:00:43 BATE 620262039179067000
180 1939 15:00:43 XLON 606188290343337000
73 1939 15:00:43 XLON 606188290343337000
13 1939 15:00:43 CHIX 606188290343337000
31 1939 15:00:43 CHIX 606188290343337000
110 1939 15:00:43 CHIX 620262039179067000
200 1938.5 15:00:43 XLON 620262039179067000
80 1938.5 15:00:43 XLON 620262039179067000
103 1938.5 15:00:44 CHIX 606188290343338000
322 1939.5 15:07:03 XLON 606188290343527000
95 1939.5 15:07:18 CHIX 620262039179272000
23 1939.5 15:07:18 CHIX 620262039179272000
110 1939 15:07:38 BATE 606188290343547000
110 1938 15:07:38 AQXE 606188290343547000
110 1939 15:07:38 BATE 606188290343547000
110 1939 15:07:38 CHIX 606188290343547000
7 1938.5 15:07:38 CHIX 606188290343547000
110 1938.5 15:07:38 BATE 606188290343547000
237 1938 15:07:38 BATE 606188290343547000
220 1939 15:07:38 CHIX 620262039179282000
110 1939 15:07:38 BATE 620262039179282000
110 1939 15:07:38 TRQX 606188290343547000
218 1939 15:07:38 XLON 606188290343547000
110 1939 15:07:38 TRQX 620262039179282000
187 1939 15:07:38 XLON 620262039179282000
180 1938.5 15:07:38 TRQX 620262039179282000
110 1938 15:07:38 TRQX 620262039179282000
86 1938.5 15:07:38 TRQX 606188290343547000
134 1939 15:07:38 TRQX 606188290343547000
110 1938.5 15:07:38 TRQX 606188290343547000
171 1938 15:07:38 XLON 620262039179282000
50 1938 15:07:38 XLON 620262039179282000
50 1938 15:07:38 XLON 620262039179282000
108 1938 15:07:38 XLON 620262039179282000
119 1938.5 15:07:38 XLON 620262039179282000
171 1938 15:07:38 XLON 620262039179282000
38 1938 15:07:38 XLON 620262039179282000
98 1938 15:07:38 XLON 620262039179282000
10 1938 15:07:38 XLON 606188290343547000
13 1938 15:07:38 XLON 606188290343547000
16 1938 15:07:38 XLON 606188290343547000
52 1938.5 15:07:38 XLON 606188290343547000
119 1938.5 15:07:38 XLON 606188290343547000
85 1938.5 15:07:38 XLON 606188290343547000
18 1938.5 15:07:38 XLON 606188290343547000
36 1938 15:07:38 CHIX 606188290343547000
74 1938 15:07:38 CHIX 606188290343547000
170 1938 15:07:38 BATE 620262039179282000
162 1938 15:07:38 XLON 620262039179282000
9 1938 15:07:38 XLON 620262039179282000
108 1938 15:07:38 XLON 620262039179282000
48 1938 15:07:38 XLON 620262039179282000
6 1938 15:07:38 XLON 620262039179282000
182 1938 15:07:38 XLON 620262039179282000
59 1938 15:07:38 XLON 620262039179282000
284 1933 15:10:10 TRQX 620262039179352000
171 1933 15:10:10 XLON 606188290343616000
139 1933 15:10:10 XLON 606188290343616000
23 1933 15:10:10 XLON 606188290343616000
7 1933 15:10:10 BATE 620262039179352000
211 1933 15:10:10 CHIX 606188290343616000
110 1933 15:10:10 XLON 620262039179353000
171 1933 15:10:10 XLON 606188290343616000
35 1933 15:10:10 CHIX 620262039179353000
110 1932.5 15:10:24 TRQX 606188290343624000
258 1932.5 15:10:24 BATE 606188290343624000
304 1932.5 15:10:24 XLON 620262039179360000
110 1932.5 15:10:24 CHIX 620262039179360000
60 1932.5 15:10:24 XLON 606188290343624000
206 1932.5 15:17:39 BATE 606188290343858000
110 1932.5 15:17:39 TRQX 620262039179599000
329 1932.5 15:18:00 XLON 606188290343868000
5 1932.5 15:18:00 XLON 606188290343868000
141 1932.5 15:18:09 XLON 620262039179614000
140 1932.5 15:20:05 XLON 606188290343932000
110 1932.5 15:20:05 TRQX 606188290343932000
213 1932.5 15:20:05 CHIX 620262039179675000
53 1932.5 15:20:05 CHIX 620262039179675000
279 1932.5 15:20:05 XLON 620262039179675000
110 1932.5 15:20:05 BATE 606188290343932000
110 1932.5 15:20:05 BATE 620262039179675000
16 1932.5 15:20:05 XLON 620262039179675000
22 1932.5 15:20:05 XLON 620262039179675000
228 1932.5 15:20:05 XLON 620262039179675000
110 1932.5 15:20:07 CHIX 606188290343934000
219 1932.5 15:20:07 CHIX 620262039179676000
220 1932.5 15:20:07 XLON 606188290343934000
151 1932.5 15:20:07 BATE 620262039179676000
116 1932.5 15:20:07 BATE 606188290343934000
110 1932.5 15:20:07 CHIX 620262039179676000
54 1932.5 15:20:07 XLON 620262039179676000
166 1932.5 15:20:07 XLON 620262039179676000
116 1932.5 15:20:07 BATE 606188290343934000
220 1932.5 15:20:07 XLON 620262039179676000
110 1932.5 15:20:07 CHIX 620262039179676000
60 1932.5 15:20:07 XLON 606188290343934000
30 1932.5 15:20:07 CHIX 606188290343934000
167 1932.5 15:20:07 CHIX 606188290343934000
41 1932.5 15:20:07 AQXE 606188290343934000
48 1932.5 15:20:07 XLON 620262039179676000
21 1932.5 15:20:07 BATE 620262039179676000
184 1932 15:20:07 XLON 606188290343934000
110 1932 15:20:07 TRQX 606188290343934000
134 1931.5 15:20:07 XLON 606188290343934000
265 1932 15:20:07 BATE 620262039179677000
241 1931.5 15:20:07 XLON 606188290343934000
87 1931.5 15:20:07 XLON 606188290343934000
200 1931.5 15:20:07 XLON 606188290343934000
356 1932 15:20:07 BATE 606188290343934000
47 1932 15:20:07 AQXE 606188290343934000
38 1932 15:20:07 AQXE 606188290343934000
190 1932 15:20:07 AQXE 606188290343934000
32 1932 15:20:07 CHIX 620262039179677000
33 1932 15:20:07 CHIX 620262039179677000
111 1932 15:20:13 CHIX 620262039179680000
110 1931.5 15:20:13 CHIX 606188290343937000
110 1931.5 15:20:13 TRQX 620262039179680000
110 1931.5 15:20:13 TRQX 620262039179680000
155 1931.5 15:20:13 BATE 620262039179680000
187 1933 15:25:31 XLON 606188290344109000
110 1933 15:25:31 TRQX 620262039179856000
283 1932.5 15:25:31 XLON 606188290344109000
220 1932.5 15:25:31 BATE 606188290344109000
179 1932.5 15:25:31 XLON 620262039179856000
110 1932.5 15:25:31 TRQX 620262039179856000
110 1932.5 15:25:31 TRQX 620262039179856000
150 1932.5 15:25:31 XLON 606188290344109000
215 1932.5 15:25:31 CHIX 620262039179856000
220 1932 15:25:31 BATE 606188290344110000
114 1932 15:25:31 CHIX 620262039179857000
68 1932 15:25:31 CHIX 620262039179857000
255 1932 15:25:31 CHIX 606188290344110000
110 1932 15:25:43 BATE 606188290344117000
111 1932 15:25:43 AQXE 606188290344117000
110 1932 15:25:43 CHIX 620262039179865000
222 1937 15:28:15 CHIX 620262039179953000
17 1937 15:28:15 BATE 606188290344203000
269 1937 15:30:00 XLON 606188290344252000
203 1937 15:30:00 BATE 606188290344252000
192 1937 15:30:00 BATE 606188290344252000
110 1936.5 15:30:00 TRQX 606188290344252000
110 1937 15:30:00 TRQX 620262039180004000
110 1937 15:30:00 TRQX 620262039180004000
239 1936.5 15:30:00 BATE 620262039180004000
185 1936.5 15:30:00 TRQX 620262039180004000
103 1936.5 15:30:00 XLON 606188290344252000
68 1936.5 15:30:00 XLON 620262039180004000
163 1936.5 15:30:00 XLON 620262039180004000
108 1937 15:30:00 XLON 620262039180004000
63 1937 15:30:00 XLON 620262039180004000
56 1937 15:30:00 XLON 620262039180004000
118 1937 15:30:00 XLON 620262039180004000
77 1937 15:30:00 XLON 620262039180004000
164 1937 15:30:00 XLON 620262039180004000
134 1936.5 15:30:06 XLON 620262039180007000
1 1936.5 15:30:06 XLON 620262039180007000
257 1936.5 15:30:06 XLON 620262039180007000
10 1936.5 15:30:06 XLON 606188290344256000
68 1935.5 15:30:20 XLON 606188290344262000
74 1935.5 15:30:20 XLON 606188290344262000
106 1935.5 15:30:20 BATE 620262039180014000
8 1935.5 15:30:20 BATE 620262039180014000
106 1935.5 15:30:20 BATE 620262039180014000
22 1935.5 15:30:20 XLON 620262039180015000
65 1933.5 15:33:22 BATE 606188290344350000
110 1933.5 15:37:16 TRQX 606188290344460000
151 1933.5 15:37:16 XLON 606188290344460000
110 1933.5 15:37:16 TRQX 606188290344460000
45 1933.5 15:37:16 BATE 606188290344460000
110 1933.5 15:37:16 BATE 606188290344460000
152 1933.5 15:37:16 CHIX 620262039180216000
80 1933.5 15:37:16 CHIX 620262039180216000
153 1933.5 15:37:16 XLON 620262039180216000
30 1933.5 15:37:16 CHIX 620262039180216000
110 1933.5 15:37:16 BATE 620262039180216000
171 1933.5 15:37:16 XLON 606188290344460000
203 1933.5 15:37:16 XLON 606188290344460000
117 1933.5 15:37:16 TRQX 606188290344460000
171 1933.5 15:37:16 XLON 620262039180216000
262 1933.5 15:37:16 XLON 620262039180216000
84 1933.5 15:37:16 XLON 620262039180216000
110 1933.5 15:37:16 CHIX 606188290344460000
110 1933 15:37:16 TRQX 606188290344460000
169 1933 15:37:16 BATE 620262039180216000
93 1933 15:37:16 XLON 620262039180216000
110 1932.5 15:37:16 BATE 606188290344460000
176 1932.5 15:37:16 CHIX 620262039180216000
255 1932.5 15:37:16 CHIX 620262039180216000
205 1932.5 15:37:16 CHIX 606188290344460000
171 1932.5 15:37:16 XLON 620262039180216000
84 1932.5 15:37:16 XLON 620262039180216000
151 1932 15:37:17 CHIX 606188290344460000
110 1932 15:37:17 BATE 620262039180216000
110 1932 15:37:17 TRQX 620262039180216000
27 1932 15:37:17 XLON 620262039180216000
110 1934 15:40:02 BATE 606188290344569000
216 1934 15:40:02 XLON 620262039180326000
110 1934 15:40:02 TRQX 620262039180326000
159 1937.5 15:45:08 CHIX 606188290344730000
110 1937.5 15:45:08 XLON 606188290344730000
35 1937.5 15:45:08 CHIX 606188290344730000
123 1937.5 15:45:08 CHIX 606188290344730000
379 1937.5 15:45:08 XLON 606188290344730000
220 1937.5 15:45:08 BATE 620262039180492000
110 1937.5 15:45:08 BATE 620262039180492000
110 1937 15:45:10 BATE 606188290344732000
126 1937 15:45:10 XLON 620262039180493000
110 1937 15:45:10 TRQX 620262039180493000
90 1937 15:45:10 CHIX 620262039180493000
159 1937 15:45:10 CHIX 620262039180493000
23 1937 15:45:10 CHIX 620262039180494000
7 1937 15:45:10 CHIX 620262039180494000
159 1937 15:45:10 CHIX 606188290344732000
110 1937 15:45:13 CHIX 606188290344737000
204 1937 15:45:13 XLON 620262039180499000
116 1937 15:45:13 XLON 620262039180499000
110 1937 15:45:13 XLON 606188290344737000
61 1937 15:45:13 XLON 620262039180499000
22 1937 15:45:13 XLON 620262039180499000
17 1937 15:45:13 XLON 620262039180499000
174 1937 15:45:14 BATE 620262039180500000
171 1937 15:45:14 XLON 606188290344738000
217 1937 15:45:16 CHIX 606188290344738000
110 1937 15:45:16 XLON 620262039180501000
110 1936.5 15:45:16 BATE 606188290344739000
110 1936.5 15:45:16 TRQX 620262039180501000
186 1936.5 15:45:16 XLON 620262039180501000
110 1936.5 15:45:16 CHIX 620262039180501000
159 1936.5 15:45:16 CHIX 620262039180501000
20 1936.5 15:45:16 XLON 606188290344739000
200 1936.5 15:45:16 XLON 606188290344739000
110 1936.5 15:45:16 CHIX 606188290344739000
116 1936.5 15:45:16 BATE 620262039180501000
100 1936.5 15:45:16 TRQX 606188290344739000
255 1936.5 15:45:16 CHIX 606188290344739000
110 1936.5 15:45:16 BATE 620262039180501000
4 1936.5 15:45:16 BATE 620262039180501000
212 1936.5 15:45:16 AQXE 620262039180501000
5 1936.5 15:45:16 BATE 606188290344739000
132 1937 15:51:56 XLON 606188290344947000
232 1937 15:51:56 XLON 620262039180716000
110 1937 15:51:56 TRQX 606188290344947000
110 1937 15:51:56 TRQX 606188290344947000
110 1937 15:51:56 BATE 606188290344947000
110 1937 15:51:56 CHIX 606188290344947000
147 1936.5 15:51:56 XLON 606188290344947000
110 1936.5 15:51:56 XLON 606188290344947000
120 1937 15:51:56 CHIX 620262039180716000
110 1937 15:51:56 CHIX 620262039180716000
257 1936.5 15:51:56 CHIX 620262039180716000
220 1936.5 15:51:56 BATE 620262039180716000
110 1936 15:51:56 BATE 606188290344947000
295 1936 15:51:56 XLON 606188290344947000
110 1936 15:51:56 BATE 620262039180716000
146 1936 15:51:56 XLON 620262039180716000
171 1936 15:51:56 XLON 606188290344947000
210 1936 15:51:56 XLON 606188290344947000
171 1936 15:51:56 XLON 606188290344947000
73 1936 15:51:56 XLON 606188290344947000
12 1936.5 15:51:56 XLON 606188290344947000
27 1936.5 15:51:56 XLON 620262039180716000
24 1936.5 15:51:56 XLON 620262039180716000
145 1936 15:51:56 CHIX 606188290344947000
110 1936 15:51:56 CHIX 620262039180716000
110 1936 15:51:56 TRQX 606188290344947000
110 1936 15:51:56 TRQX 620262039180716000
110 1935.5 15:51:56 BATE 620262039180716000
171 1935.5 15:51:56 XLON 606188290344947000
62 1935.5 15:51:56 XLON 606188290344947000
58 1936 15:51:56 XLON 606188290344947000
81 1935.5 15:51:56 CHIX 620262039180716000
29 1936 15:51:56 CHIX 620262039180716000
70 1936 15:51:56 AQXE 606188290344947000
171 1935.5 15:51:56 XLON 620262039180716000
51 1935.5 15:51:56 XLON 620262039180716000
171 1935 15:51:56 XLON 620262039180716000
22 1935 15:51:56 XLON 620262039180716000
260 1936.5 15:54:30 BATE 606188290345028000
290 1936.5 15:54:30 XLON 606188290345028000
171 1936.5 15:56:28 XLON 606188290345093000
110 1936.5 15:56:28 TRQX 620262039180866000
110 1936.5 15:56:28 CHIX 606188290345093000
100 1936.5 15:56:28 BATE 620262039180866000
110 1936.5 15:56:28 BATE 620262039180866000
75 1936.5 15:56:28 XLON 620262039180866000
171 1936.5 15:56:28 XLON 620262039180866000
271 1936.5 15:56:28 XLON 620262039180866000
110 1936.5 15:56:28 XLON 606188290345093000
190 1936.5 15:56:28 CHIX 620262039180866000
28 1936 15:56:44 XLON 606188290345101000
364 1936 15:56:44 XLON 606188290345101000
110 1935.5 15:56:44 BATE 606188290345101000
175 1935.5 15:56:44 XLON 620262039180874000
255 1935.5 15:56:44 CHIX 606188290345101000
255 1935.5 15:56:44 CHIX 606188290345101000
134 1935.5 15:56:45 XLON 620262039180874000
4 1935.5 15:56:45 CHIX 606188290345101000
119 1935.5 15:56:45 XLON 620262039180874000
106 1935.5 15:56:50 CHIX 606188290345103000
99 1935.5 15:56:50 XLON 620262039180876000
110 1935 15:56:51 TRQX 620262039180876000
268 1935 15:56:51 BATE 606188290345103000
54 1935 15:56:51 XLON 606188290345103000
171 1935 15:56:51 XLON 606188290345103000
171 1935 15:56:51 XLON 606188290345103000
22 1935 15:56:51 XLON 620262039180876000
110 1935.5 16:00:03 XLON 606188290345211000
110 1935.5 16:00:03 XLON 606188290345211000
110 1935.5 16:00:03 TRQX 606188290345211000
95 1935.5 16:00:03 TRQX 606188290345211000
15 1935.5 16:00:03 TRQX 606188290345211000
268 1935.5 16:00:03 XLON 620262039180986000
202 1935.5 16:00:03 CHIX 620262039180986000
158 1935.5 16:00:03 BATE 620262039180986000
244 1935 16:00:03 BATE 606188290345211000
110 1935 16:00:03 TRQX 620262039180986000
171 1935 16:00:03 XLON 606188290345211000
100 1935 16:00:03 XLON 606188290345211000
107 1935.5 16:00:03 XLON 606188290345211000
66 1935.5 16:00:03 XLON 620262039180986000
220 1935 16:00:03 XLON 606188290345211000
144 1935 16:00:03 AQXE 606188290345211000
110 1935 16:00:03 CHIX 620262039180986000
24 1935 16:00:03 TRQX 606188290345211000
48 1935 16:00:03 TRQX 606188290345211000
4 1935 16:00:03 TRQX 606188290345211000
68 1935 16:00:03 TRQX 606188290345211000
110 1935 16:00:03 BATE 606188290345211000
110 1935 16:00:03 XLON 620262039180986000
110 1935 16:00:03 CHIX 620262039180986000
84 1935 16:00:03 BATE 620262039180986000
242 1934.5 16:00:04 BATE 620262039180987000
110 1934.5 16:00:04 TRQX 606188290345212000
171 1934.5 16:00:04 XLON 606188290345212000
229 1934.5 16:00:04 CHIX 620262039180987000
89 1935.5 16:03:35 TRQX 606188290345336000
21 1935.5 16:03:35 TRQX 606188290345336000
99 1935.5 16:03:35 BATE 620262039181113000
149 1935.5 16:03:35 BATE 620262039181113000
140 1934.5 16:05:15 BATE 606188290345394000
328 1935 16:09:17 XLON 606188290345543000
110 1935 16:09:17 CHIX 620262039181323000
255 1935 16:09:17 CHIX 606188290345543000
110 1935 16:09:17 XLON 606188290345543000
87 1935 16:09:17 XLON 606188290345543000
112 1935 16:09:17 XLON 606188290345543000
84 1935 16:09:17 XLON 620262039181323000
26 1935 16:09:17 XLON 620262039181323000
110 1935 16:09:17 XLON 606188290345543000
110 1935 16:09:17 XLON 606188290345543000
110 1935 16:09:18 BATE 606188290345544000
309 1935 16:09:18 XLON 620262039181324000
314 1935 16:09:18 CHIX 620262039181324000
88 1935 16:09:18 XLON 606188290345544000
110 1935 16:09:18 CHIX 620262039181324000
220 1935 16:09:18 XLON 620262039181324000
123 1935 16:09:18 XLON 606188290345544000
110 1935.5 16:09:40 CHIX 606188290345559000
220 1935.5 16:09:40 XLON 620262039181339000
125 1935.5 16:09:40 XLON 620262039181339000
176 1935.5 16:09:41 XLON 620262039181339000
279 1935.5 16:09:41 XLON 620262039181339000
72 1935.5 16:09:46 BATE 606188290345562000
144 1935.5 16:09:46 XLON 620262039181342000
59 1935.5 16:09:46 XLON 620262039181342000
54 1935.5 16:09:46 XLON 620262039181342000
56 1935.5 16:09:49 XLON 606188290345564000
152 1935.5 16:09:49 XLON 606188290345564000
77 1935.5 16:09:53 BATE 606188290345566000
96 1935.5 16:09:53 BATE 606188290345566000
23 1935.5 16:09:53 CHIX 620262039181347000
12 1936 16:10:19 AQXE 606188290345584000
188 1936 16:10:19 AQXE 620262039181365000
8 1936 16:10:19 AQXE 620262039181365000
176 1936 16:10:22 XLON 620262039181367000
32 1936 16:10:22 XLON 620262039181367000
127 1936 16:10:26 XLON 606188290345589000
81 1936 16:10:26 XLON 606188290345589000
182 1936 16:10:28 XLON 606188290345590000
26 1936 16:10:28 CHIX 620262039181371000
162 1936 16:10:28 XLON 606188290345590000
46 1936 16:10:28 XLON 606188290345590000
2 1936 16:10:33 XLON 606188290345592000
49 1936 16:10:33 XLON 606188290345592000
157 1936 16:10:33 XLON 606188290345592000
208 1936.5 16:10:43 XLON 620262039181380000
166 1936.5 16:10:44 XLON 620262039181381000
21 1936.5 16:10:44 XLON 606188290345599000
21 1937 16:11:12 XLON 606188290345617000
62 1937 16:11:12 XLON 620262039181399000
50 1937 16:11:12 XLON 620262039181399000
5 1937 16:11:27 XLON 620262039181410000
144 1937 16:11:27 XLON 620262039181410000
43 1937.5 16:11:48 XLON 620262039181424000
163 1937.5 16:11:48 XLON 620262039181424000
176 1937 16:12:03 XLON 620262039181434000
57 1937 16:12:03 XLON 620262039181434000
2 1937 16:12:07 XLON 606188290345655000
56 1937 16:12:07 XLON 606188290345655000
143 1937 16:12:07 XLON 606188290345655000
32 1937 16:12:07 XLON 606188290345655000
172 1937 16:12:08 BATE 606188290345655000
61 1937 16:12:08 BATE 606188290345655000
233 1937 16:12:12 BATE 606188290345658000
22 1937 16:12:15 CHIX 606188290345659000
211 1937 16:12:15 CHIX 620262039181441000
90 1937.5 16:13:06 CHIX 606188290345687000
24 1937.5 16:13:06 CHIX 606188290345687000
114 1937.5 16:13:11 CHIX 620262039181472000
114 1937.5 16:13:16 CHIX 620262039181475000
135 1937 16:13:27 CHIX 606188290345699000
110 1937 16:13:27 XLON 620262039181481000
110 1937 16:13:28 TRQX 606188290345699000
25 1937 16:13:28 CHIX 620262039181481000
110 1937 16:13:49 XLON 606188290345712000
135 1937 16:13:50 XLON 620262039181495000
135 1937 16:13:53 XLON 606188290345716000
135 1937 16:13:53 XLON 606188290345716000
125 1937 16:13:54 XLON 606188290345717000
10 1937 16:13:54 XLON 606188290345717000
135 1937 16:13:56 BATE 606188290345718000
4 1937 16:13:59 CHIX 606188290345719000
120 1937 16:13:59 BATE 620262039181501000
11 1937 16:13:59 AQXE 620262039181501000
135 1937 16:14:01 XLON 606188290345720000
41 1937 16:14:03 XLON 606188290345721000
94 1937 16:14:03 XLON 606188290345721000
54 1937 16:14:05 XLON 606188290345722000
81 1937 16:14:05 XLON 606188290345722000
25 1937 16:14:07 XLON 606188290345723000
110 1937 16:14:07 CHIX 620262039181505000
59 1937 16:14:09 XLON 606188290345724000
76 1937 16:14:09 XLON 606188290345724000
166 1936.5 16:14:10 BATE 606188290345725000
18 1936.5 16:14:10 BATE 606188290345725000
119 1936.5 16:14:10 XLON 606188290345725000
135 1936.5 16:14:11 XLON 606188290345726000
46 1937 16:14:21 AQXE 620262039181515000
39 1937 16:14:21 AQXE 620262039181515000
50 1937 16:14:21 AQXE 620262039181515000
243 1936 16:14:24 CHIX 606188290345735000
589 1936 16:14:24 XLON 606188290345735000
214 1936 16:14:24 CHIX 606188290345735000
118 1936 16:14:24 CHIX 606188290345735000
330 1936 16:14:24 CHIX 606188290345735000
110 1936 16:14:24 BATE 620262039181518000
110 1936 16:14:24 TRQX 620262039181518000
220 1936 16:14:24 BATE 620262039181518000
71 1936 16:14:24 TRQX 620262039181518000
39 1936 16:14:24 TRQX 620262039181518000
255 1936 16:14:24 CHIX 606188290345735000
176 1936 16:14:24 XLON 620262039181518000
43 1936 16:14:24 XLON 620262039181518000
43 1936 16:14:24 XLON 620262039181518000
116 1935.5 16:14:26 CHIX 606188290345737000
110 1935.5 16:14:26 TRQX 606188290345737000
110 1935.5 16:14:26 TRQX 620262039181519000
220 1935.5 16:14:26 BATE 620262039181519000
193 1935.5 16:14:26 BATE 620262039181519000
250 1935.5 16:14:26 XLON 620262039181519000
176 1935.5 16:14:26 XLON 620262039181519000
100 1935.5 16:14:26 XLON 620262039181519000
1 1935.5 16:14:26 BATE 606188290345737000
25 1935.5 16:14:26 BATE 606188290345737000
7 1935.5 16:14:26 BATE 606188290345737000
110 1935.5 16:14:26 CHIX 606188290345737000
279 1935.5 16:14:26 XLON 620262039181519000
255 1935.5 16:14:26 CHIX 606188290345737000
135 1935.5 16:14:27 XLON 620262039181520000
70 1935.5 16:14:27 CHIX 606188290345737000
110 1935.5 16:14:27 BATE 620262039181520000
242 1931 16:17:38 BATE 606188290345863000
110 1931 16:17:38 BATE 620262039181646000
104 1931 16:17:38 TRQX 606188290345863000
132 1931 16:17:38 XLON 606188290345863000
6 1931 16:17:38 TRQX 606188290345863000
110 1931 16:17:38 TRQX 620262039181646000
288 1931 16:18:39 BATE 606188290345903000
212 1931 16:18:39 CHIX 620262039181687000
71 1931 16:18:39 XLON 606188290345903000
255 1930.5 16:18:39 CHIX 606188290345903000
110 1930.5 16:19:02 CHIX 606188290345918000
122 1930.5 16:19:02 BATE 606188290345918000
7 1930.5 16:19:02 BATE 606188290345918000
5 1930.5 16:19:02 XLON 620262039181702000
2 1930.5 16:19:02 XLON 620262039181702000
213 1930.5 16:19:02 XLON 620262039181702000
110 1930.5 16:19:02 CHIX 606188290345918000
110 1930.5 16:19:02 XLON 620262039181702000
255 1930.5 16:19:02 CHIX 606188290345918000
160 1930.5 16:19:02 XLON 620262039181702000
213 1930 16:19:02 XLON 620262039181702000
116 1930.5 16:19:03 AQXE 620262039181703000
110 1930.5 16:19:03 BATE 620262039181703000
110 1930.5 16:19:03 CHIX 606188290345919000
110 1930.5 16:19:03 BATE 606188290345919000
144 1930.5 16:19:04 AQXE 606188290345919000
110 1930.5 16:19:04 CHIX 620262039181703000
1 1930.5 16:23:10 BATE 620262039181875000
156 1930.5 16:23:16 TRQX 606188290346092000
109 1930.5 16:23:16 BATE 620262039181878000
177 1930.5 16:23:16 XLON 606188290346092000
64 1930.5 16:23:16 TRQX 606188290346092000
87 1929.5 16:23:40 TRQX 606188290346110000
115 1929.5 16:23:40 AQXE 620262039181895000
44 1929.5 16:23:40 AQXE 620262039181895000
44 1929.5 16:23:40 AQXE 620262039181895000
110 1929.5 16:23:41 AQXE 606188290346110000
212 1929.5 16:23:41 TRQX 620262039181895000
400 1929.5 16:23:41 AQXE 620262039181895000
110 1929.5 16:23:41 TRQX 606188290346110000
299 1929.5 16:23:41 AQXE 620262039181895000
152 1929.5 16:23:41 AQXE 620262039181895000
106 1929.5 16:23:42 AQXE 620262039181896000
87 1929.5 16:23:44 AQXE 606188290346113000
116 1929.5 16:23:44 AQXE 606188290346113000
193 1929.5 16:23:44 AQXE 606188290346113000
41 1929.5 16:23:44 AQXE 620262039181898000
110 1929.5 16:23:45 CHIX 606188290346113000
110 1929.5 16:23:45 CHIX 620262039181899000
110 1929.5 16:23:45 AQXE 620262039181899000
255 1929 16:23:45 CHIX 606188290346113000
30 1929 16:23:45 CHIX 606188290346113000
220 1929 16:23:45 XLON 606188290346113000
220 1929.5 16:23:45 XLON 606188290346113000
153 1929.5 16:23:45 XLON 606188290346113000
170 1929.5 16:23:45 XLON 606188290346113000
75 1929.5 16:23:45 XLON 606188290346114000
10 1929 16:23:45 BATE 606188290346114000
103 1929.5 16:23:45 XLON 606188290346114000
50 1929.5 16:23:45 BATE 606188290346114000
59 1929.5 16:23:45 BATE 606188290346114000
50 1929.5 16:23:45 BATE 606188290346114000
255 1929 16:23:45 CHIX 620262039181899000
255 1929.5 16:23:45 CHIX 620262039181899000
2 1929.5 16:23:45 CHIX 620262039181899000
20 1929.5 16:23:45 CHIX 620262039181899000
88 1929.5 16:23:45 CHIX 620262039181899000
58 1929.5 16:23:45 CHIX 620262039181899000
11 1929.5 16:23:45 AQXE 620262039181899000
129 1929.5 16:23:45 AQXE 620262039181899000
123 1929.5 16:23:45 AQXE 620262039181899000
330 1929.5 16:23:45 AQXE 606188290346114000
110 1930 16:24:49 TRQX 606188290346156000
204 1930 16:24:49 BATE 620262039181941000
308 1930 16:24:49 XLON 620262039181941000
76 1930 16:24:49 XLON 620262039181941000
125 1930 16:24:51 XLON 606188290346160000
1 1930 16:24:51 XLON 606188290346160000
185 1930 16:24:51 XLON 606188290346160000
110 1930 16:25:09 CHIX 620262039181964000
124 1930 16:25:11 BATE 606188290346181000
220 1930 16:25:11 XLON 620262039181966000
255 1930 16:25:11 CHIX 606188290346181000
86 1930 16:25:11 CHIX 606188290346181000
220 1930 16:25:11 XLON 620262039181966000
90 1930 16:25:11 XLON 620262039181966000
21 1930 16:25:11 XLON 606188290346181000
390 1929.5 16:25:52 BATE 606188290346214000
124 1929 16:25:57 XLON 620262039182003000
452 1929 16:25:57 XLON 620262039182003000
285 1929.5 16:25:57 TRQX 606188290346218000
110 1929.5 16:25:57 TRQX 620262039182003000
110 1929.5 16:25:57 CHIX 620262039182003000
110 1929 16:25:57 BATE 606188290346218000
330 1929 16:25:57 BATE 606188290346218000
110 1929 16:25:57 BATE 606188290346218000
390 1929 16:25:57 XLON 606188290346218000
110 1929 16:25:57 TRQX 620262039182003000
201 1929 16:25:57 TRQX 620262039182003000
186 1929 16:25:57 CHIX 606188290346218000
193 1929.5 16:25:57 BATE 606188290346218000
10 1929 16:25:57 AQXE 620262039182003000
220 1929.5 16:25:57 BATE 620262039182003000
100 1929 16:25:57 AQXE 620262039182003000
388 1929 16:25:58 XLON 620262039182003000
142 1929.5 16:27:03 BATE 606188290346261000
78 1929.5 16:27:03 BATE 606188290346261000
160 1929.5 16:27:03 CHIX 620262039182047000
255 1929.5 16:27:03 CHIX 620262039182047000
255 1929.5 16:27:03 CHIX 620262039182047000
255 1929.5 16:27:03 CHIX 606188290346261000
110 1929.5 16:27:03 CHIX 606188290346262000
110 1929.5 16:27:03 BATE 620262039182047000
181 1929.5 16:27:03 AQXE 620262039182047000
99 1929.5 16:27:03 XLON 620262039182047000
110 1929 16:27:24 BATE 606188290346275000
197 1929 16:27:24 CHIX 620262039182060000
79 1929 16:27:24 XLON 606188290346275000
141 1929 16:27:24 XLON 606188290346275000
66 1929 16:27:24 BATE 620262039182060000
185 1929 16:27:24 CHIX 606188290346275000
25 1929 16:27:24 BATE 620262039182060000
35 1929 16:27:24 BATE 620262039182060000
110 1929 16:27:25 XLON 606188290346275000
130 1929 16:27:25 CHIX 620262039182060000
5 1927 16:28:02 XLON 620262039182084000
85 1929 16:28:31 TRQX 606188290346321000
25 1929 16:28:31 TRQX 606188290346321000
170 1929 16:28:31 BATE 606188290346321000
50 1929 16:28:31 BATE 606188290346321000
32 1929 16:28:31 CHIX 620262039182106000
108 1929 16:28:31 CHIX 620262039182106000
220 1929 16:28:31 XLON 620262039182106000
149 1929 16:28:31 XLON 620262039182106000
19 1929 16:28:31 BATE 606188290346321000
220 1929 16:28:31 CHIX 620262039182106000
16 1928 16:28:37 CHIX 606188290346326000
56 1928 16:28:37 CHIX 606188290346326000
118 1928 16:28:37 XLON 620262039182111000
195 1928 16:28:37 XLON 620262039182111000
38 1928 16:28:37 XLON 620262039182111000
117 1928 16:28:37 BATE 606188290346326000
28 1928 16:28:38 XLON 620262039182112000
192 1928 16:28:42 XLON 620262039182114000
110 1928 16:28:42 CHIX 620262039182114000
185 1928 16:28:42 XLON 606188290346329000
36 1928 16:28:42 BATE 606188290346329000
135 1928 16:28:42 BATE 606188290346329000
220 1928 16:28:43 XLON 620262039182115000
110 1928 16:28:43 CHIX 620262039182115000
84 1928 16:28:44 XLON 606188290346331000
190 1927 16:29:48 XLON 606188290346379000
110 1927 16:29:48 BATE 620262039182165000
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 POSFLFIDSFILIIERecent 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 - Total Voting Rights
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Interim dividend
Announcement