REG - Assoc.British Foods - Transaction in Own Shares
23/04/2026 18:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260423:nRSW7334Ba&default-theme=true
RNS Number : 7334B Associated British Foods PLC 23 April 2026
23 April 2026
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 23 April 2026
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 25 February 2026.
Description of shares: Associated British Foods plc
Ordinary shares of 5 15/22 pence
Date of transaction: 23 April 2026
Number of shares repurchased: 200,000
Average price paid per share: GBp 1834.4530
Highest price paid per share: GBp 1849.0000
Lowest price paid per share: GBp 1825.5000
The Company intends to cancel these Shares.
All shares were purchased from Barclays as an on exchange transaction subject
to the rules of the London Stock Exchange.
The table below contains detailed information of the individual trades made by
Barclays as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN: GB0006731235)
Date of purchases: 23 April 2026
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 22,098 1,848.00 1,826.50 1,834.93
CBOE BXE 39,276 1,849.00 1,826.50 1,835.16
CBOE CXE 52,375 1,849.00 1,826.50 1,834.15
London Stock Exchange 70,098 1,847.00 1,825.50 1,834.19
Turquoise 16,153 1,848.50 1,826.50 1,834.21
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Transaction Reference Number
1 1834.5 08:00:25 XLON 592122294960937000
460 1834.5 08:00:25 XLON 592122294960937000
111 1841.5 08:09:32 XLON 606196075993044000
111 1839 08:09:49 XLON 592122294961160000
107 1838.5 08:09:49 XLON 592122294961160000
163 1838.5 08:09:49 AQXE 592122294961160000
214 1838.5 08:09:49 CHIX 606196075993051000
111 1838 08:09:49 CHIX 606196075993051000
111 1838 08:09:49 CHIX 606196075993051000
131 1838 08:09:49 CHIX 606196075993051000
73 1838.5 08:09:49 CHIX 606196075993051000
92 1843.5 08:18:19 BATE 592122294961310000
22 1843.5 08:18:19 CHIX 606196075993194000
109 1844.5 08:19:39 XLON 606196075993217000
122 1843.5 08:20:57 AQXE 606196075993237000
7 1843.5 08:21:45 AQXE 592122294961367000
105 1843.5 08:21:45 AQXE 606196075993248000
107 1841 08:22:22 TRQX 606196075993258000
38 1841 08:22:22 BATE 592122294961377000
50 1841 08:22:22 BATE 592122294961377000
36 1840.5 08:22:22 XLON 592122294961377000
147 1841 08:22:22 AQXE 592122294961377000
26 1841 08:22:22 BATE 592122294961377000
78 1840.5 08:22:22 XLON 592122294961377000
11 1841 08:22:22 AQXE 592122294961377000
114 1841.5 08:22:22 BATE 606196075993258000
107 1840.5 08:22:22 TRQX 606196075993258000
107 1840.5 08:22:22 CHIX 592122294961377000
94 1840.5 08:22:22 AQXE 592122294961377000
94 1840.5 08:22:22 AQXE 592122294961377000
129 1839.5 08:23:57 CHIX 606196075993282000
114 1839 08:23:57 BATE 606196075993282000
115 1839 08:23:57 CHIX 606196075993282000
43 1840 08:40:53 BATE 592122294961753000
78 1841 08:40:53 TRQX 606196075993613000
151 1842.5 08:41:37 CHIX 592122294961765000
23 1845 08:42:52 XLON 592122294961786000
96 1845 08:42:53 XLON 606196075993646000
123 1845 08:44:44 XLON 606196075993680000
116 1846.5 08:46:29 XLON 606196075993718000
132 1846.5 08:49:00 XLON 606196075993767000
4 1845.5 08:49:58 XLON 592122294961932000
27 1845.5 08:50:12 BATE 606196075993791000
96 1845.5 08:50:21 XLON 592122294961942000
221 1845.5 08:51:00 XLON 592122294961957000
302 1845.5 08:51:00 BATE 606196075993809000
107 1845.5 08:51:00 XLON 592122294961957000
14 1845.5 08:51:00 CHIX 606196075993809000
11 1845.5 08:51:00 CHIX 606196075993809000
129 1845.5 08:51:00 CHIX 606196075993809000
126 1844.5 08:51:01 BATE 606196075993809000
244 1844 08:54:00 CHIX 606196075993864000
109 1842.5 08:57:09 BATE 592122294962068000
53 1842.5 08:57:09 TRQX 592122294962068000
60 1842.5 08:57:09 TRQX 592122294962068000
117 1842 08:57:10 BATE 592122294962068000
28 1842 08:57:14 CHIX 606196075993919000
89 1842 08:57:14 CHIX 606196075993919000
156 1839.5 09:01:18 BATE 592122294962151000
30 1840 09:07:05 BATE 592122294962266000
27 1840 09:07:15 BATE 592122294962268000
7 1840 09:07:16 BATE 592122294962269000
2 1840 09:07:21 BATE 592122294962270000
2 1840 09:07:21 BATE 592122294962270000
2 1840 09:07:28 BATE 592122294962272000
214 1843.5 09:12:04 BATE 592122294962365000
299 1843.5 09:12:04 CHIX 606196075994200000
35 1849 09:27:35 CHIX 592122294962681000
72 1849 09:27:35 CHIX 592122294962681000
119 1848.5 09:27:35 BATE 592122294962681000
158 1849 09:27:35 BATE 606196075994503000
123 1848.5 09:31:55 TRQX 592122294962781000
157 1848 09:31:59 BATE 606196075994602000
214 1847 09:32:42 TRQX 592122294962800000
214 1847 09:32:42 XLON 606196075994618000
114 1846.5 09:32:43 BATE 606196075994618000
168 1846 09:32:51 BATE 606196075994621000
116 1847.5 09:37:13 BATE 592122294962900000
119 1848 09:51:56 AQXE 592122294963233000
114 1847.5 09:55:07 TRQX 606196075995090000
4 1847.5 09:55:07 TRQX 606196075995090000
114 1847 09:55:20 TRQX 592122294963298000
114 1847 09:55:20 BATE 606196075995095000
114 1846.5 09:55:28 BATE 592122294963301000
9 1846 09:55:28 AQXE 592122294963301000
105 1846 09:55:53 AQXE 592122294963309000
114 1845.5 09:55:55 BATE 606196075995106000
133 1845.5 09:55:55 TRQX 592122294963310000
132 1844.5 10:01:37 BATE 592122294963442000
7 1844.5 10:01:37 TRQX 592122294963442000
118 1844.5 10:01:37 AQXE 592122294963442000
111 1844.5 10:01:37 TRQX 592122294963442000
125 1843.5 10:03:42 BATE 592122294963502000
121 1842 10:09:43 BATE 592122294963675000
119 1841.5 10:09:43 CHIX 592122294963675000
107 1841.5 10:09:43 BATE 606196075995459000
128 1841.5 10:09:43 TRQX 606196075995459000
33 1846 10:22:23 BATE 592122294963961000
114 1847.5 10:25:26 BATE 592122294964020000
81 1846 10:26:01 BATE 592122294964032000
114 1845.5 10:27:05 BATE 592122294964053000
114 1845 10:27:14 CHIX 606196075995828000
114 1844.5 10:27:14 TRQX 592122294964057000
157 1844.5 10:27:14 BATE 592122294964057000
107 1844 10:27:14 BATE 592122294964057000
128 1844 10:27:14 CHIX 606196075995828000
123 1841.5 10:35:34 TRQX 606196075995968000
97 1841 10:36:55 AQXE 606196075995989000
13 1841 10:42:06 AQXE 606196075996066000
156 1841.5 10:53:12 TRQX 606196075996226000
97 1842 10:55:46 BATE 592122294964504000
13 1842 10:55:46 CHIX 606196075996261000
109 1842 10:56:40 BATE 606196075996275000
174 1840.5 10:56:56 BATE 606196075996278000
119 1840.5 10:58:05 TRQX 592122294964536000
145 1840.5 10:58:05 XLON 606196075996293000
121 1840 10:59:30 XLON 592122294964563000
18 1840 10:59:30 XLON 592122294964563000
110 1840.5 10:59:30 AQXE 592122294964563000
118 1840 10:59:31 TRQX 606196075996319000
17 1840 10:59:43 AQXE 606196075996322000
66 1840 11:01:52 AQXE 606196075996354000
41 1840 11:03:22 AQXE 606196075996373000
124 1839.5 11:08:44 TRQX 592122294964704000
129 1839.5 11:08:44 CHIX 592122294964704000
102 1839.5 11:08:44 BATE 606196075996456000
21 1839.5 11:08:44 BATE 606196075996456000
114 1838.5 11:12:25 TRQX 606196075996516000
5 1838.5 11:12:25 TRQX 606196075996516000
130 1838.5 11:13:08 AQXE 606196075996527000
117 1838.5 11:13:08 CHIX 606196075996527000
51 1838.5 11:13:09 XLON 592122294964777000
61 1838.5 11:13:32 XLON 592122294964783000
107 1840.5 11:26:44 BATE 592122294964992000
199 1840.5 11:26:44 AQXE 592122294964992000
107 1840.5 11:26:44 TRQX 606196075996732000
122 1839.5 11:27:31 BATE 606196075996745000
36 1839 11:29:47 BATE 592122294965044000
103 1839 11:29:47 BATE 592122294965044000
63 1840 11:38:50 XLON 606196075996912000
53 1840 11:38:51 XLON 606196075996912000
6 1841.5 11:40:55 TRQX 606196075996943000
5 1841.5 11:41:07 TRQX 592122294965214000
123 1841.5 11:41:33 TRQX 592122294965221000
3 1841.5 11:42:37 TRQX 592122294965239000
141 1840.5 11:43:20 BATE 606196075996982000
56 1840.5 11:44:12 AQXE 592122294965264000
51 1840.5 11:44:12 AQXE 592122294965264000
118 1840.5 11:49:06 XLON 592122294965337000
33 1840.5 11:51:37 BATE 606196075997101000
86 1840.5 11:51:45 CHIX 592122294965375000
122 1840.5 11:54:00 CHIX 592122294965408000
142 1842 11:57:01 XLON 606196075997183000
5 1842 11:59:31 BATE 592122294965504000
121 1842 11:59:32 XLON 606196075997228000
117 1842 12:00:30 XLON 606196075997247000
93 1842 12:04:22 AQXE 606196075997318000
19 1842 12:04:22 AQXE 606196075997318000
107 1841 12:05:17 AQXE 592122294965612000
219 1841 12:05:17 XLON 592122294965612000
107 1841 12:05:17 TRQX 606196075997332000
112 1840.5 12:05:17 CHIX 606196075997332000
94 1841 12:05:17 CHIX 592122294965612000
117 1838.5 12:05:19 TRQX 592122294965612000
137 1839 12:05:19 AQXE 606196075997333000
51 1838.5 12:05:19 AQXE 606196075997333000
65 1838.5 12:05:19 AQXE 606196075997333000
117 1838.5 12:05:19 BATE 606196075997333000
115 1838.5 12:05:19 BATE 606196075997333000
116 1836 12:12:01 TRQX 592122294965713000
107 1836 12:12:01 BATE 606196075997430000
127 1835 12:12:01 XLON 606196075997430000
149 1833 12:29:34 BATE 606196075997682000
111 1832.5 12:30:30 BATE 606196075997706000
111 1832.5 12:30:30 CHIX 606196075997706000
111 1833 12:30:30 AQXE 606196075997706000
111 1832.5 12:30:30 AQXE 592122294965996000
27 1834 12:41:11 AQXE 592122294966188000
31 1834 12:41:56 AQXE 592122294966201000
30 1834 12:42:20 AQXE 592122294966209000
24 1834.5 12:42:35 BATE 592122294966213000
14 1834.5 12:42:35 BATE 606196075997915000
12 1834.5 12:42:58 BATE 606196075997920000
45 1839.5 12:43:22 AQXE 606196075997926000
63 1839.5 12:43:22 AQXE 606196075997926000
90 1839.5 12:43:22 AQXE 606196075997926000
65 1839.5 12:43:22 XLON 592122294966225000
76 1839.5 12:43:22 TRQX 606196075997926000
311 1839.5 12:43:46 XLON 606196075997932000
107 1838.5 12:44:30 TRQX 592122294966244000
214 1838.5 12:44:30 XLON 592122294966244000
214 1838.5 12:44:30 BATE 606196075997944000
26 1838.5 12:44:31 AQXE 606196075997945000
107 1838.5 12:46:36 CHIX 592122294966273000
142 1838.5 12:46:36 BATE 606196075997973000
28 1838.5 12:46:47 AQXE 606196075997976000
237 1838.5 12:46:48 BATE 592122294966276000
61 1838.5 12:47:03 XLON 606196075997980000
42 1838 12:47:03 TRQX 592122294966280000
214 1838.5 12:47:03 CHIX 592122294966280000
38 1838.5 12:47:03 BATE 606196075997980000
43 1838.5 12:47:03 BATE 606196075997980000
107 1838.5 12:47:03 CHIX 606196075997980000
105 1838.5 12:47:03 CHIX 606196075997980000
178 1838.5 12:47:04 XLON 592122294966280000
26 1838.5 12:47:13 BATE 606196075997983000
123 1839.5 12:49:02 XLON 606196075998021000
351 1841 12:52:18 XLON 606196075998075000
107 1842 12:52:43 CHIX 592122294966388000
275 1842 12:52:43 XLON 606196075998085000
214 1840.5 12:53:18 BATE 592122294966400000
179 1840.5 12:53:18 CHIX 606196075998096000
214 1842.5 12:54:56 BATE 592122294966426000
135 1842.5 12:54:56 XLON 606196075998121000
170 1841 12:55:31 CHIX 592122294966437000
30 1841 12:57:31 BATE 606196075998164000
187 1841.5 12:57:55 XLON 592122294966478000
107 1841.5 12:57:55 BATE 606196075998171000
109 1842 12:57:57 CHIX 606196075998172000
24 1842 12:57:57 CHIX 606196075998172000
69 1842 12:57:57 CHIX 606196075998172000
323 1842 12:57:57 CHIX 592122294966480000
11 1841 12:59:45 AQXE 592122294966513000
401 1842 13:00:25 XLON 592122294966527000
107 1842 13:00:25 BATE 606196075998217000
214 1841.5 13:01:05 BATE 592122294966540000
111 1841.5 13:01:05 TRQX 606196075998230000
172 1843 13:12:01 XLON 592122294966756000
214 1843 13:12:01 BATE 606196075998437000
42 1843 13:45:56 XLON 592122294967410000
107 1843 13:45:56 BATE 606196075999069000
167 1843 13:45:56 BATE 606196075999069000
154 1843 13:45:56 BATE 606196075999069000
107 1843 13:45:56 BATE 606196075999069000
128 1843 13:45:56 XLON 592122294967410000
387 1843 13:45:56 XLON 592122294967410000
214 1843 13:45:56 CHIX 592122294967410000
367 1843 13:45:56 CHIX 592122294967410000
193 1843 13:45:56 CHIX 592122294967410000
107 1843 13:45:56 CHIX 592122294967410000
131 1843 13:45:56 XLON 592122294967410000
107 1843 13:45:56 CHIX 592122294967410000
107 1843 13:45:56 BATE 606196075999070000
107 1843 13:45:56 TRQX 606196075999071000
107 1843 13:45:56 TRQX 606196075999071000
214 1843 13:45:56 TRQX 606196075999071000
38 1843 13:45:56 CHIX 592122294967411000
57 1843 13:45:56 AQXE 592122294967411000
105 1843 13:45:58 AQXE 592122294967419000
25 1843 13:45:58 AQXE 592122294967419000
107 1843 13:45:58 CHIX 592122294967420000
150 1843 13:45:58 BATE 606196075999079000
82 1843 13:45:58 AQXE 592122294967420000
118 1843 13:45:58 AQXE 592122294967420000
107 1843 13:45:59 BATE 592122294967423000
107 1843 13:45:59 TRQX 592122294967423000
138 1843 13:45:59 BATE 606196075999083000
321 1843 13:45:59 AQXE 606196075999083000
332 1843 13:45:59 CHIX 606196075999083000
176 1843 13:45:59 XLON 592122294967423000
180 1843 13:45:59 XLON 592122294967423000
72 1843 13:45:59 XLON 592122294967423000
180 1843 13:45:59 XLON 606196075999083000
71 1843 13:45:59 XLON 606196075999083000
176 1843 13:45:59 XLON 606196075999083000
107 1842.5 13:45:59 TRQX 606196075999083000
257 1842.5 13:45:59 BATE 592122294967423000
135 1843 13:45:59 CHIX 606196075999083000
77 1842.5 13:45:59 XLON 592122294967423000
91 1842.5 13:45:59 XLON 592122294967423000
75 1843 13:45:59 XLON 592122294967423000
98 1843 13:45:59 XLON 592122294967423000
86 1843 13:45:59 XLON 592122294967423000
180 1842.5 13:45:59 XLON 606196075999083000
72 1842.5 13:45:59 XLON 606196075999083000
94 1843 13:45:59 XLON 606196075999083000
34 1843 13:45:59 XLON 606196075999083000
48 1843 13:45:59 XLON 606196075999083000
120 1843 13:45:59 CHIX 592122294967423000
180 1843 13:45:59 XLON 606196075999083000
151 1843 13:45:59 XLON 606196075999083000
96 1843 13:45:59 XLON 606196075999083000
100 1843 13:45:59 XLON 592122294967423000
284 1843 13:45:59 XLON 592122294967423000
5 1843 13:45:59 CHIX 592122294967424000
10 1843 13:45:59 CHIX 592122294967424000
75 1843 13:45:59 XLON 606196075999083000
129 1843 13:45:59 XLON 606196075999083000
107 1842 13:46:03 CHIX 592122294967435000
69 1842 13:46:03 CHIX 592122294967435000
68 1842 13:46:03 CHIX 592122294967435000
18 1842.5 13:46:03 TRQX 592122294967435000
48 1842.5 13:46:03 BATE 606196075999094000
43 1842.5 13:46:03 BATE 606196075999094000
55 1842.5 13:46:03 BATE 606196075999094000
107 1840.5 13:47:13 XLON 592122294967486000
107 1840.5 13:47:13 TRQX 606196075999144000
107 1840.5 13:47:13 CHIX 592122294967486000
214 1840.5 13:47:13 BATE 606196075999144000
120 1840.5 13:47:13 CHIX 592122294967486000
107 1840.5 13:47:13 XLON 606196075999144000
129 1840 13:47:23 CHIX 606196075999148000
141 1840 13:47:23 CHIX 606196075999148000
250 1839.5 13:47:49 CHIX 592122294967499000
214 1839.5 13:47:49 BATE 606196075999156000
107 1839.5 13:47:49 TRQX 606196075999156000
80 1839.5 13:47:49 CHIX 606196075999156000
91 1839.5 13:47:49 CHIX 606196075999156000
112 1839.5 13:47:49 CHIX 606196075999156000
49 1839.5 13:47:49 CHIX 606196075999156000
62 1840 13:57:30 XLON 592122294967696000
45 1840 13:57:36 XLON 592122294967698000
175 1840 13:57:36 CHIX 606196075999347000
223 1840 13:59:03 XLON 592122294967728000
107 1840 13:59:03 CHIX 592122294967728000
107 1840 13:59:03 BATE 606196075999375000
133 1840 13:59:03 XLON 606196075999375000
30 1839 14:00:57 AQXE 606196075999422000
180 1840 14:01:03 XLON 592122294967778000
158 1840 14:01:03 XLON 592122294967778000
16 1840 14:01:03 XLON 592122294967778000
107 1840 14:01:03 TRQX 606196075999424000
80 1840 14:01:08 XLON 606196075999426000
77 1840 14:01:08 XLON 606196075999426000
100 1840 14:01:08 XLON 606196075999426000
107 1839 14:02:01 BATE 592122294967800000
107 1839 14:02:01 TRQX 592122294967800000
107 1839 14:02:01 XLON 592122294967800000
51 1839 14:02:01 XLON 606196075999446000
211 1839 14:02:01 AQXE 606196075999446000
214 1839 14:02:01 CHIX 606196075999446000
160 1839 14:02:01 XLON 606196075999446000
43 1839 14:02:01 BATE 592122294967800000
64 1839 14:02:01 BATE 592122294967800000
37 1839 14:02:01 XLON 606196075999446000
76 1839 14:02:01 XLON 606196075999446000
100 1839 14:02:01 TRQX 606196075999446000
321 1839 14:02:03 AQXE 592122294967801000
7 1839 14:02:24 TRQX 606196075999456000
23 1839 14:02:24 XLON 606196075999456000
107 1839 14:02:32 BATE 592122294967812000
107 1839 14:02:32 TRQX 592122294967812000
214 1839 14:02:32 CHIX 606196075999458000
107 1839 14:02:32 AQXE 606196075999458000
143 1839 14:02:32 XLON 606196075999458000
160 1839 14:02:32 XLON 606196075999458000
30 1839 14:02:32 XLON 606196075999458000
214 1838.5 14:04:41 BATE 592122294967857000
369 1838.5 14:04:41 CHIX 592122294967857000
107 1838.5 14:04:41 CHIX 606196075999501000
107 1838.5 14:04:41 TRQX 606196075999501000
154 1838.5 14:04:41 XLON 606196075999501000
142 1838.5 14:04:41 XLON 592122294967857000
107 1838.5 14:04:41 CHIX 592122294967857000
180 1838.5 14:04:41 XLON 606196075999501000
99 1838.5 14:04:41 XLON 606196075999501000
89 1838.5 14:04:41 AQXE 606196075999501000
107 1838 14:04:41 XLON 592122294967857000
107 1838 14:04:41 TRQX 592122294967857000
214 1838 14:04:41 TRQX 592122294967857000
177 1838 14:04:41 BATE 606196075999501000
256 1838 14:04:41 CHIX 606196075999501000
107 1838.5 14:04:41 CHIX 592122294967857000
95 1838.5 14:04:41 XLON 606196075999501000
180 1838.5 14:04:41 XLON 606196075999501000
2 1838.5 14:04:41 XLON 606196075999501000
107 1838 14:04:42 AQXE 606196075999501000
47 1838 14:04:42 AQXE 606196075999501000
107 1838 14:04:42 XLON 606196075999501000
138 1838 14:04:42 CHIX 592122294967857000
60 1838 14:04:42 AQXE 606196075999501000
89 1838 14:04:42 AQXE 592122294967857000
81 1838 14:04:42 AQXE 592122294967857000
112 1837 14:04:53 XLON 592122294967860000
75 1837 14:04:53 TRQX 606196075999505000
107 1837 14:05:05 CHIX 592122294967864000
214 1837 14:05:05 BATE 606196075999509000
32 1837 14:05:05 TRQX 606196075999509000
89 1837 14:05:05 AQXE 592122294967864000
210 1837 14:05:05 XLON 592122294967865000
81 1837 14:05:05 XLON 592122294967865000
118 1837 14:05:05 XLON 592122294967865000
217 1837 14:05:05 CHIX 606196075999509000
191 1837 14:05:05 CHIX 592122294967865000
107 1837 14:05:05 XLON 606196075999509000
107 1836.5 14:05:44 BATE 592122294967878000
209 1836.5 14:05:44 TRQX 606196075999522000
107 1831.5 14:13:53 CHIX 592122294968052000
107 1831.5 14:13:53 TRQX 606196075999688000
252 1831.5 14:13:53 BATE 606196075999688000
298 1831.5 14:13:53 XLON 592122294968052000
361 1831 14:14:44 XLON 606196075999705000
102 1831 14:14:44 TRQX 606196075999705000
107 1831 14:14:44 BATE 592122294968069000
5 1831 14:14:44 TRQX 606196075999705000
75 1831 14:14:44 XLON 592122294968069000
114 1831 14:14:44 XLON 592122294968069000
214 1830.5 14:14:44 BATE 592122294968070000
107 1830.5 14:14:44 TRQX 592122294968070000
164 1830.5 14:14:44 XLON 606196075999706000
214 1830.5 14:14:44 CHIX 606196075999706000
107 1830 14:14:44 BATE 592122294968070000
120 1830.5 14:14:44 XLON 592122294968070000
7 1830.5 14:14:44 AQXE 606196075999706000
78 1830.5 14:14:44 AQXE 606196075999706000
107 1830 14:14:44 TRQX 606196075999706000
118 1830 14:14:45 AQXE 592122294968073000
22 1830.5 14:14:45 AQXE 606196075999710000
107 1829.5 14:20:20 CHIX 592122294968223000
107 1829.5 14:20:20 TRQX 592122294968223000
164 1829.5 14:20:20 AQXE 606196075999854000
289 1829.5 14:20:20 XLON 606196075999854000
214 1829.5 14:20:20 BATE 606196075999854000
107 1829 14:20:20 CHIX 592122294968223000
28 1829 14:20:20 BATE 606196075999854000
115 1829 14:20:20 BATE 606196075999854000
107 1829 14:20:20 TRQX 606196075999854000
114 1829 14:20:20 BATE 606196075999854000
255 1829 14:20:20 CHIX 592122294968223000
44 1829.5 14:20:20 CHIX 592122294968223000
99 1829.5 14:20:20 CHIX 592122294968223000
67 1829.5 14:20:20 CHIX 592122294968223000
255 1829 14:20:20 CHIX 606196075999854000
80 1829.5 14:20:20 CHIX 606196075999854000
179 1829.5 14:20:20 CHIX 606196075999854000
10 1829.5 14:20:20 CHIX 606196075999854000
44 1829.5 14:20:20 CHIX 606196075999854000
89 1829 14:20:20 AQXE 592122294968223000
86 1829 14:20:20 XLON 606196075999854000
75 1829 14:20:20 XLON 606196075999854000
11 1829 14:20:20 CHIX 606196075999854000
11 1829 14:20:20 CHIX 606196075999854000
11 1829 14:20:20 CHIX 606196075999854000
5 1829 14:20:20 CHIX 606196075999854000
161 1829 14:20:20 CHIX 606196075999854000
107 1828.5 14:20:20 BATE 592122294968223000
205 1828.5 14:20:20 CHIX 606196075999854000
28 1830.5 14:22:02 CHIX 592122294968268000
79 1830.5 14:22:02 CHIX 592122294968268000
291 1830.5 14:22:02 XLON 606196075999897000
107 1830.5 14:22:02 TRQX 606196075999897000
224 1830.5 14:22:02 XLON 606196075999897000
107 1830.5 14:22:02 CHIX 592122294968268000
107 1830.5 14:22:02 AQXE 606196075999897000
377 1829 14:22:06 CHIX 606196075999898000
214 1829 14:22:06 TRQX 592122294968269000
339 1829 14:22:06 AQXE 606196075999898000
107 1828.5 14:26:24 BATE 592122294968385000
381 1828.5 14:26:24 XLON 606196076000011000
152 1830 14:28:30 BATE 592122294968450000
161 1830 14:28:38 BATE 606196076000076000
2 1830 14:29:18 BATE 606196076000099000
33 1830 14:29:18 BATE 606196076000099000
5 1830 14:29:18 BATE 606196076000099000
6 1830 14:29:43 BATE 592122294968491000
112 1830 14:29:43 BATE 592122294968491000
27 1830 14:29:58 BATE 592122294968499000
112 1830 14:29:59 BATE 592122294968500000
107 1830 14:29:59 XLON 592122294968500000
124 1830 14:29:59 CHIX 606196076000122000
214 1829.5 14:30:11 XLON 592122294968514000
235 1829.5 14:30:11 CHIX 592122294968514000
214 1829.5 14:30:11 BATE 606196076000136000
107 1829.5 14:30:11 TRQX 592122294968514000
353 1829.5 14:30:11 XLON 606196076000136000
144 1829 14:30:15 XLON 592122294968519000
271 1829 14:30:15 XLON 606196076000140000
107 1829 14:30:15 TRQX 606196076000140000
107 1829 14:30:18 CHIX 592122294968521000
321 1829 14:30:18 CHIX 592122294968521000
107 1828.5 14:30:18 BATE 592122294968521000
214 1828.5 14:30:18 TRQX 592122294968521000
107 1828.5 14:30:18 CHIX 592122294968521000
269 1828.5 14:30:18 XLON 592122294968521000
276 1828.5 14:30:18 XLON 592122294968521000
214 1829 14:30:18 BATE 606196076000142000
214 1828.5 14:30:18 BATE 606196076000142000
107 1828.5 14:30:18 CHIX 606196076000142000
107 1828.5 14:30:18 CHIX 606196076000142000
107 1828.5 14:30:18 AQXE 606196076000142000
174 1828.5 14:30:18 AQXE 606196076000142000
180 1827.5 14:30:18 XLON 592122294968521000
74 1827.5 14:30:18 XLON 592122294968521000
89 1828 14:30:18 AQXE 592122294968521000
9 1828 14:30:18 XLON 592122294968521000
18 1828 14:30:18 AQXE 592122294968521000
107 1828 14:30:18 XLON 592122294968521000
171 1828 14:30:18 XLON 606196076000142000
107 1828 14:30:18 CHIX 606196076000142000
115 1829.5 14:32:43 XLON 592122294968641000
155 1829.5 14:32:43 XLON 592122294968641000
107 1829.5 14:32:43 CHIX 592122294968641000
107 1829.5 14:32:43 TRQX 606196076000259000
214 1829.5 14:32:43 BATE 606196076000259000
214 1829.5 14:32:44 CHIX 592122294968642000
214 1829.5 14:32:44 XLON 592122294968642000
107 1829.5 14:32:44 BATE 606196076000260000
145 1829.5 14:32:44 TRQX 606196076000260000
107 1829.5 14:32:45 BATE 592122294968642000
107 1829.5 14:32:45 CHIX 606196076000260000
318 1829.5 14:32:45 XLON 606196076000260000
107 1829 14:33:22 TRQX 592122294968668000
107 1829 14:33:22 BATE 592122294968668000
146 1829 14:33:22 TRQX 592122294968668000
214 1829 14:33:22 BATE 592122294968668000
295 1829 14:33:22 CHIX 606196076000285000
107 1829 14:33:22 CHIX 606196076000285000
110 1829 14:33:22 TRQX 592122294968668000
75 1829 14:33:22 TRQX 592122294968668000
81 1829 14:33:22 XLON 606196076000285000
30 1829 14:33:22 XLON 606196076000285000
208 1827.5 14:33:22 XLON 592122294968668000
107 1827.5 14:33:22 TRQX 592122294968668000
214 1827.5 14:33:22 BATE 606196076000285000
107 1827 14:33:22 XLON 592122294968668000
183 1827.5 14:33:22 CHIX 606196076000285000
414 1830 14:34:38 BATE 592122294968723000
335 1829.5 14:34:38 BATE 592122294968723000
57 1829.5 14:34:38 BATE 592122294968723000
214 1830 14:34:38 CHIX 606196076000340000
107 1829.5 14:34:38 CHIX 606196076000340000
48 1830 14:34:38 BATE 592122294968723000
166 1830 14:34:38 BATE 592122294968723000
150 1829.5 14:34:38 XLON 606196076000340000
107 1829.5 14:34:38 AQXE 606196076000340000
127 1829.5 14:34:38 XLON 592122294968724000
9 1830 14:34:38 XLON 592122294968724000
121 1829.5 14:34:38 AQXE 592122294968724000
223 1828 14:38:33 XLON 592122294968869000
214 1828 14:38:33 CHIX 592122294968869000
107 1828 14:38:33 BATE 606196076000483000
107 1828 14:38:33 CHIX 592122294968869000
147 1828 14:38:33 BATE 606196076000483000
30 1828 14:38:38 TRQX 606196076000485000
184 1828 14:38:46 TRQX 606196076000491000
140 1829 14:40:34 XLON 606196076000556000
72 1829 14:40:34 XLON 606196076000556000
178 1828.5 14:40:38 CHIX 592122294968947000
214 1828.5 14:40:38 BATE 606196076000559000
107 1828.5 14:40:38 TRQX 606196076000559000
162 1828.5 14:40:38 XLON 592122294968947000
118 1828.5 14:41:02 XLON 592122294968962000
21 1828.5 14:41:02 XLON 592122294968962000
294 1827.5 14:41:15 CHIX 592122294968971000
107 1827.5 14:41:15 BATE 606196076000582000
147 1827 14:41:17 CHIX 606196076000583000
214 1827 14:41:17 CHIX 606196076000583000
107 1827.5 14:41:17 TRQX 606196076000583000
320 1827.5 14:41:21 XLON 592122294968975000
107 1827.5 14:41:21 AQXE 606196076000586000
318 1827.5 14:41:35 XLON 592122294968983000
107 1827.5 14:41:35 BATE 606196076000594000
56 1827.5 14:42:06 AQXE 592122294969001000
51 1827.5 14:43:06 AQXE 592122294969035000
214 1827 14:43:06 BATE 592122294969035000
107 1827 14:43:06 AQXE 606196076000645000
214 1827 14:43:06 TRQX 592122294969035000
432 1827 14:43:06 XLON 592122294969035000
214 1826.5 14:43:06 XLON 592122294969035000
290 1826.5 14:43:06 BATE 592122294969035000
214 1826.5 14:43:06 CHIX 592122294969035000
107 1826.5 14:43:06 AQXE 592122294969035000
107 1826.5 14:43:06 AQXE 592122294969035000
155 1826.5 14:43:06 XLON 606196076000645000
18 1826.5 14:43:06 TRQX 606196076000645000
89 1826.5 14:43:06 TRQX 606196076000645000
107 1826.5 14:43:06 TRQX 606196076000645000
117 1826.5 14:43:06 TRQX 606196076000645000
255 1827 14:43:06 CHIX 592122294969035000
175 1826.5 14:43:06 XLON 592122294969035000
255 1827 14:43:06 CHIX 606196076000645000
37 1826.5 14:43:06 XLON 592122294969035000
37 1826.5 14:43:06 XLON 592122294969035000
103 1826.5 14:43:06 XLON 592122294969035000
122 1826.5 14:43:06 CHIX 606196076000645000
11 1826.5 14:43:06 CHIX 606196076000645000
116 1826.5 14:43:06 CHIX 606196076000645000
134 1826.5 14:43:06 CHIX 606196076000645000
7 1827 14:43:06 CHIX 606196076000645000
56 1825.5 14:45:11 XLON 606196076000718000
137 1830 14:47:17 TRQX 606196076000789000
228 1830 14:47:37 TRQX 606196076000799000
86 1830 14:49:03 TRQX 592122294969235000
440 1830 14:49:03 TRQX 606196076000840000
114 1830 14:49:03 TRQX 592122294969235000
24 1830 14:49:44 TRQX 606196076000858000
52 1830.5 14:49:55 CHIX 592122294969260000
79 1830.5 14:49:55 CHIX 592122294969260000
78 1830.5 14:49:55 CHIX 592122294969260000
22 1830.5 14:49:55 CHIX 606196076000864000
119 1830.5 14:49:55 CHIX 606196076000864000
265 1830.5 14:49:55 CHIX 606196076000864000
47 1831 14:50:29 CHIX 592122294969278000
214 1831 14:50:29 XLON 592122294969278000
107 1831 14:50:29 BATE 606196076000881000
174 1831 14:50:29 CHIX 592122294969278000
107 1831 14:50:29 AQXE 606196076000881000
214 1829.5 14:50:43 XLON 592122294969286000
185 1829.5 14:50:43 BATE 606196076000889000
19 1829.5 14:50:43 CHIX 606196076000889000
268 1829.5 14:50:43 CHIX 606196076000889000
107 1829.5 14:50:43 BATE 592122294969286000
417 1829.5 14:50:43 XLON 606196076000889000
89 1829.5 14:50:43 AQXE 606196076000889000
270 1829.5 14:50:43 XLON 592122294969286000
80 1829.5 14:50:43 CHIX 606196076000889000
232 1829 14:50:43 XLON 606196076000889000
69 1829.5 14:50:43 CHIX 592122294969286000
18 1829.5 14:50:43 CHIX 592122294969286000
107 1829.5 14:50:43 BATE 592122294969286000
89 1829.5 14:50:43 AQXE 592122294969286000
18 1829.5 14:50:43 AQXE 592122294969286000
107 1829 14:50:43 BATE 592122294969286000
2 1829.5 14:50:43 CHIX 606196076000889000
15 1829.5 14:50:43 CHIX 606196076000889000
134 1829.5 14:50:43 CHIX 606196076000889000
114 1829.5 14:50:43 CHIX 606196076000889000
242 1829 14:50:43 CHIX 606196076000889000
13 1829 14:50:43 CHIX 592122294969286000
89 1829 14:50:43 CHIX 592122294969286000
134 1829 14:50:43 CHIX 592122294969286000
180 1829 14:50:43 XLON 606196076000889000
34 1829 14:50:43 XLON 606196076000889000
157 1829 14:50:43 CHIX 606196076000889000
107 1829 14:50:43 AQXE 606196076000889000
107 1829 14:50:43 TRQX 606196076000889000
107 1829 14:50:43 BATE 592122294969287000
107 1829 14:50:43 AQXE 592122294969287000
292 1829 14:50:43 CHIX 606196076000890000
199 1829 14:50:43 XLON 606196076000890000
118 1829 14:50:44 XLON 592122294969288000
37 1829 14:50:44 XLON 592122294969288000
66 1829 14:50:44 XLON 592122294969288000
118 1829 14:50:44 AQXE 606196076000891000
89 1829 14:50:44 AQXE 606196076000891000
50 1829 14:50:44 AQXE 606196076000891000
53 1831.5 14:53:33 XLON 592122294969374000
366 1831.5 14:53:33 XLON 592122294969374000
214 1831.5 14:53:33 BATE 606196076000975000
535 1831.5 14:53:33 XLON 592122294969374000
136 1831.5 14:53:33 BATE 606196076000975000
500 1831 14:53:33 XLON 606196076000975000
210 1831.5 14:53:33 XLON 592122294969374000
134 1831.5 14:53:33 XLON 592122294969374000
31 1831.5 14:53:33 XLON 592122294969374000
107 1831 14:53:33 BATE 592122294969374000
358 1831 14:53:33 XLON 606196076000975000
153 1831 14:55:41 CHIX 592122294969438000
244 1831 14:55:41 XLON 592122294969438000
61 1831 14:55:41 CHIX 592122294969438000
214 1831 14:55:41 BATE 606196076001037000
100 1831 14:55:41 CHIX 592122294969438000
82 1831 14:55:41 CHIX 592122294969438000
107 1832 14:58:30 XLON 592122294969518000
162 1832 14:58:30 CHIX 606196076001115000
107 1832.5 14:59:08 XLON 592122294969537000
163 1832.5 14:59:08 CHIX 606196076001133000
267 1832.5 14:59:17 XLON 592122294969542000
107 1832.5 14:59:17 CHIX 606196076001139000
43 1832 14:59:31 XLON 592122294969548000
32 1832 14:59:31 XLON 592122294969548000
16 1832 14:59:31 TRQX 592122294969548000
139 1832 14:59:31 XLON 592122294969548000
91 1832 14:59:31 TRQX 592122294969548000
109 1832 14:59:31 CHIX 606196076001144000
214 1832 14:59:31 XLON 592122294969548000
302 1832 14:59:31 CHIX 592122294969548000
107 1832 14:59:31 BATE 606196076001144000
123 1832 14:59:46 XLON 606196076001152000
37 1832 15:00:10 XLON 592122294969571000
102 1832 15:00:10 XLON 592122294969571000
107 1831.5 15:00:20 BATE 592122294969578000
214 1831.5 15:00:20 BATE 606196076001173000
438 1831.5 15:00:20 CHIX 606196076001173000
276 1831.5 15:00:20 XLON 592122294969578000
107 1831.5 15:00:20 XLON 606196076001173000
230 1831.5 15:00:20 XLON 592122294969578000
116 1831.5 15:00:21 CHIX 592122294969578000
214 1831 15:00:21 BATE 606196076001173000
107 1831 15:00:21 BATE 606196076001173000
107 1831.5 15:00:21 XLON 606196076001173000
200 1831 15:00:42 CHIX 592122294969591000
214 1831 15:00:42 XLON 592122294969591000
395 1831 15:00:42 XLON 592122294969591000
131 1831 15:00:42 CHIX 592122294969592000
214 1831 15:00:42 CHIX 592122294969592000
107 1831 15:00:42 BATE 606196076001187000
107 1831 15:00:54 AQXE 592122294969600000
159 1831 15:00:54 TRQX 606196076001195000
260 1831 15:00:54 XLON 592122294969600000
78 1831 15:00:54 XLON 592122294969600000
116 1834 15:04:42 CHIX 592122294969716000
128 1834 15:05:16 CHIX 592122294969732000
208 1834 15:05:33 CHIX 592122294969740000
107 1834 15:05:33 XLON 606196076001332000
70 1833.5 15:05:33 TRQX 606196076001332000
324 1834 15:06:28 CHIX 592122294969769000
107 1834 15:06:28 AQXE 606196076001360000
107 1834 15:06:28 BATE 606196076001360000
26 1834 15:06:28 XLON 606196076001360000
200 1833.5 15:06:28 XLON 592122294969769000
184 1833.5 15:06:28 CHIX 592122294969769000
214 1833.5 15:06:28 BATE 606196076001360000
85 1833.5 15:06:28 AQXE 606196076001360000
108 1833.5 15:06:28 AQXE 606196076001360000
144 1833.5 15:06:28 TRQX 606196076001360000
180 1833.5 15:06:28 XLON 592122294969769000
114 1833.5 15:06:28 XLON 592122294969769000
89 1833.5 15:06:28 AQXE 592122294969769000
151 1833 15:06:28 CHIX 592122294969769000
255 1833.5 15:06:28 CHIX 606196076001360000
428 1833 15:06:28 BATE 606196076001360000
174 1833 15:06:28 XLON 592122294969769000
107 1833 15:06:28 XLON 592122294969769000
169 1833 15:06:28 CHIX 606196076001360000
89 1833.5 15:06:28 AQXE 606196076001360000
125 1833.5 15:06:28 AQXE 606196076001360000
118 1833.5 15:06:28 AQXE 606196076001360000
149 1833.5 15:06:28 AQXE 606196076001360000
10 1833.5 15:06:28 AQXE 606196076001360000
150 1833 15:06:28 CHIX 592122294969769000
132 1833 15:06:28 XLON 606196076001360000
89 1833.5 15:06:28 AQXE 592122294969769000
125 1833.5 15:06:28 AQXE 592122294969769000
78 1833 15:06:28 XLON 606196076001360000
21 1833 15:06:28 XLON 606196076001360000
3 1833 15:06:28 XLON 606196076001360000
4 1833 15:06:28 XLON 606196076001360000
89 1833.5 15:06:28 AQXE 592122294969769000
41 1833 15:06:28 XLON 606196076001360000
7 1833 15:06:28 XLON 606196076001360000
89 1833.5 15:06:28 AQXE 592122294969769000
214 1833 15:06:28 TRQX 592122294969769000
107 1833 15:06:28 XLON 606196076001360000
214 1833 15:06:28 AQXE 606196076001360000
214 1833 15:06:28 AQXE 606196076001360000
66 1833 15:06:28 AQXE 592122294969769000
214 1832 15:09:31 BATE 592122294969878000
209 1832 15:09:31 XLON 606196076001466000
17 1832 15:09:31 TRQX 606196076001466000
90 1832 15:09:31 TRQX 606196076001466000
107 1832 15:09:31 CHIX 592122294969878000
107 1832 15:09:31 XLON 606196076001466000
110 1832 15:09:31 XLON 606196076001466000
10 1832 15:09:31 XLON 606196076001466000
91 1831.5 15:09:31 XLON 592122294969878000
107 1831.5 15:09:31 TRQX 592122294969878000
107 1831.5 15:09:31 XLON 592122294969878000
107 1831.5 15:09:31 BATE 606196076001466000
255 1831.5 15:09:31 CHIX 606196076001466000
170 1831.5 15:09:43 XLON 592122294969886000
384 1831 15:11:37 XLON 592122294969943000
224 1831 15:11:37 XLON 592122294969943000
107 1831 15:11:37 BATE 606196076001529000
249 1830.5 15:11:38 CHIX 592122294969943000
107 1833.5 15:13:28 CHIX 592122294970000000
107 1833.5 15:13:28 XLON 592122294970000000
214 1833.5 15:13:28 BATE 606196076001584000
107 1833.5 15:13:28 BATE 592122294970000000
107 1833 15:13:28 TRQX 592122294970000000
255 1833.5 15:13:28 CHIX 606196076001584000
133 1833.5 15:13:28 CHIX 606196076001584000
321 1833 15:13:28 BATE 606196076001584000
89 1833 15:13:28 AQXE 592122294970000000
159 1833 15:13:28 AQXE 592122294970000000
118 1833 15:13:28 AQXE 592122294970000000
89 1833.5 15:13:28 AQXE 592122294970000000
159 1833.5 15:13:28 AQXE 592122294970000000
148 1833.5 15:13:28 AQXE 592122294970000000
287 1833 15:13:28 CHIX 592122294970000000
180 1833 15:13:28 XLON 606196076001584000
34 1833 15:13:28 XLON 606196076001584000
131 1833 15:13:28 CHIX 592122294970000000
190 1833 15:13:28 CHIX 592122294970000000
37 1833 15:13:28 XLON 606196076001584000
89 1833 15:13:28 XLON 606196076001584000
214 1833 15:13:28 CHIX 592122294970000000
89 1833.5 15:13:28 AQXE 606196076001584000
131 1833.5 15:13:28 AQXE 606196076001584000
2 1833 15:13:28 XLON 606196076001584000
3 1833 15:13:28 XLON 606196076001584000
42 1833 15:13:28 BATE 592122294970000000
2 1833 15:13:28 XLON 606196076001584000
3 1833 15:13:28 XLON 592122294970000000
104 1833 15:13:28 XLON 592122294970000000
107 1836 15:18:07 BATE 592122294970137000
159 1836 15:18:07 TRQX 592122294970137000
214 1836 15:18:07 CHIX 606196076001716000
163 1836 15:18:07 XLON 592122294970137000
51 1836 15:18:07 XLON 592122294970137000
134 1836 15:18:07 CHIX 606196076001716000
184 1836 15:18:07 CHIX 606196076001716000
107 1836 15:18:51 AQXE 592122294970160000
217 1835.5 15:18:51 XLON 606196076001739000
107 1836 15:18:51 XLON 592122294970160000
107 1836 15:18:51 TRQX 592122294970160000
290 1836 15:18:51 CHIX 606196076001739000
235 1836 15:18:51 CHIX 606196076001739000
107 1836 15:18:51 BATE 592122294970160000
107 1836 15:18:52 AQXE 592122294970160000
83 1835.5 15:18:52 AQXE 592122294970160000
107 1835.5 15:18:52 BATE 606196076001739000
24 1835.5 15:18:55 AQXE 592122294970162000
456 1835.5 15:18:55 CHIX 592122294970162000
107 1835.5 15:18:55 TRQX 606196076001740000
180 1835.5 15:18:55 XLON 592122294970162000
250 1835.5 15:18:55 XLON 592122294970162000
255 1835.5 15:18:55 CHIX 606196076001740000
139 1835.5 15:18:55 CHIX 606196076001740000
37 1835.5 15:18:55 XLON 606196076001740000
17 1835.5 15:18:55 XLON 606196076001740000
197 1835 15:18:57 CHIX 606196076001741000
92 1835 15:18:59 CHIX 606196076001742000
107 1835 15:19:02 BATE 592122294970165000
387 1834.5 15:21:11 XLON 592122294970223000
163 1834 15:21:11 XLON 606196076001799000
107 1834.5 15:21:11 BATE 606196076001799000
321 1834 15:21:11 BATE 592122294970223000
107 1834.5 15:21:11 CHIX 592122294970223000
89 1834.5 15:21:11 AQXE 606196076001799000
67 1834.5 15:21:11 AQXE 606196076001799000
75 1834 15:21:12 AQXE 606196076001800000
32 1834 15:21:13 AQXE 606196076001800000
116 1833.5 15:21:13 AQXE 606196076001800000
107 1834 15:21:16 TRQX 592122294970225000
281 1834 15:21:16 BATE 606196076001801000
38 1833.5 15:21:44 AQXE 606196076001811000
116 1833.5 15:22:12 BATE 606196076001822000
13 1833.5 15:22:26 AQXE 606196076001828000
520 1833.5 15:24:11 CHIX 592122294970297000
71 1833.5 15:24:11 BATE 606196076001871000
27 1833.5 15:24:11 BATE 606196076001871000
107 1833.5 15:24:11 BATE 606196076001871000
107 1833.5 15:24:11 TRQX 592122294970297000
26 1833.5 15:24:11 CHIX 592122294970297000
160 1833.5 15:24:11 XLON 606196076001871000
211 1833.5 15:26:58 XLON 606196076001948000
107 1833.5 15:26:58 TRQX 606196076001948000
281 1833.5 15:26:58 BATE 606196076001948000
107 1833.5 15:26:58 CHIX 592122294970376000
214 1833.5 15:26:58 CHIX 592122294970376000
107 1833.5 15:27:00 XLON 592122294970377000
107 1833.5 15:27:00 CHIX 592122294970377000
107 1833.5 15:27:00 XLON 606196076001948000
125 1833.5 15:27:00 CHIX 606196076001948000
161 1833.5 15:27:00 AQXE 606196076001948000
107 1833 15:27:07 BATE 592122294970381000
277 1833 15:27:16 TRQX 606196076001957000
107 1833 15:27:16 CHIX 592122294970386000
79 1833 15:27:16 XLON 606196076001957000
180 1833 15:27:16 XLON 606196076001957000
59 1833 15:27:16 XLON 606196076001957000
180 1833 15:27:16 XLON 606196076001957000
42 1833 15:27:16 XLON 606196076001957000
107 1832.5 15:27:16 BATE 592122294970386000
100 1832.5 15:27:16 BATE 592122294970386000
122 1832.5 15:27:16 AQXE 606196076001957000
107 1832.5 15:27:16 AQXE 606196076001957000
30 1832.5 15:27:28 BATE 592122294970391000
28 1832.5 15:27:28 BATE 592122294970391000
29 1832.5 15:27:40 BATE 592122294970396000
107 1832.5 15:27:41 CHIX 592122294970397000
242 1832.5 15:27:41 XLON 606196076001967000
300 1832.5 15:27:41 XLON 606196076001967000
214 1832.5 15:27:41 TRQX 606196076001967000
27 1832.5 15:27:41 BATE 592122294970397000
200 1832.5 15:27:41 BATE 606196076001967000
54 1832.5 15:27:50 AQXE 592122294970401000
53 1832.5 15:27:50 AQXE 592122294970401000
107 1830.5 15:31:55 BATE 592122294970517000
107 1830.5 15:31:55 TRQX 592122294970517000
207 1830.5 15:31:55 CHIX 606196076002084000
107 1830.5 15:31:55 XLON 606196076002084000
130 1830.5 15:31:55 XLON 592122294970517000
38 1830.5 15:31:56 AQXE 592122294970518000
107 1830.5 15:31:56 XLON 606196076002085000
37 1830.5 15:31:56 XLON 606196076002085000
154 1830.5 15:32:46 XLON 592122294970540000
214 1830 15:32:59 XLON 592122294970546000
253 1830 15:32:59 XLON 592122294970546000
107 1830 15:32:59 BATE 592122294970546000
153 1830 15:32:59 CHIX 592122294970546000
107 1830 15:32:59 BATE 606196076002112000
214 1830 15:32:59 CHIX 606196076002112000
107 1830 15:32:59 CHIX 606196076002112000
214 1829.5 15:32:59 BATE 592122294970546000
107 1830 15:32:59 AQXE 606196076002112000
107 1830 15:32:59 AQXE 606196076002112000
212 1829.5 15:32:59 CHIX 606196076002112000
39 1830 15:32:59 CHIX 592122294970546000
221 1830 15:32:59 CHIX 592122294970546000
13 1830 15:32:59 CHIX 606196076002112000
83 1830 15:32:59 CHIX 606196076002112000
108 1830 15:32:59 CHIX 606196076002112000
98 1830 15:32:59 CHIX 606196076002112000
112 1830 15:32:59 CHIX 606196076002112000
73 1830 15:32:59 TRQX 592122294970546000
34 1830 15:32:59 TRQX 592122294970546000
107 1830 15:32:59 TRQX 592122294970546000
107 1829.5 15:33:00 TRQX 592122294970546000
289 1829.5 15:33:00 XLON 606196076002112000
107 1829.5 15:33:00 CHIX 592122294970546000
107 1829.5 15:33:00 AQXE 606196076002112000
61 1829.5 15:33:00 XLON 606196076002112000
107 1829 15:33:02 BATE 592122294970548000
406 1829 15:33:02 CHIX 606196076002113000
130 1828 15:36:46 CHIX 592122294970646000
108 1828 15:36:46 CHIX 592122294970646000
484 1828 15:36:46 XLON 592122294970646000
98 1828 15:36:46 BATE 606196076002208000
34 1828 15:36:46 BATE 606196076002208000
82 1828 15:36:46 BATE 606196076002208000
277 1827.5 15:36:46 BATE 592122294970646000
107 1827.5 15:36:46 BATE 592122294970646000
107 1828 15:36:46 TRQX 606196076002208000
276 1827.5 15:36:46 XLON 606196076002208000
210 1828 15:36:46 XLON 592122294970646000
18 1828 15:36:46 XLON 592122294970646000
100 1828 15:36:46 CHIX 592122294970646000
20 1828 15:36:46 CHIX 592122294970646000
150 1828 15:36:46 TRQX 606196076002208000
159 1828 15:36:46 XLON 606196076002208000
107 1827.5 15:36:57 AQXE 592122294970650000
108 1827.5 15:36:57 AQXE 592122294970650000
107 1827.5 15:36:57 TRQX 606196076002213000
29 1827.5 15:36:57 TRQX 606196076002213000
78 1827.5 15:36:57 TRQX 606196076002213000
170 1827.5 15:36:57 XLON 592122294970650000
33 1827.5 15:36:57 XLON 606196076002213000
48 1827.5 15:36:57 XLON 592122294970650000
1 1829 15:38:31 TRQX 592122294970691000
152 1829 15:38:36 BATE 592122294970693000
213 1829 15:38:36 TRQX 592122294970693000
72 1829 15:38:36 CHIX 606196076002254000
4 1829 15:38:36 CHIX 606196076002254000
138 1829 15:38:36 CHIX 606196076002254000
32 1829 15:38:36 XLON 592122294970693000
171 1829 15:38:36 XLON 592122294970693000
80 1829 15:38:36 CHIX 606196076002254000
39 1829 15:38:36 CHIX 606196076002254000
83 1829 15:38:36 CHIX 606196076002254000
33 1829 15:38:36 CHIX 592122294970693000
42 1829 15:38:36 BATE 606196076002254000
39 1829 15:38:36 XLON 606196076002254000
260 1830.5 15:40:37 XLON 592122294970757000
214 1830.5 15:40:37 BATE 606196076002315000
214 1830.5 15:40:37 CHIX 592122294970757000
375 1830.5 15:40:37 XLON 606196076002315000
328 1830.5 15:40:37 XLON 606196076002315000
107 1830.5 15:40:37 TRQX 606196076002315000
107 1830.5 15:40:37 BATE 592122294970757000
214 1830 15:40:38 XLON 592122294970757000
214 1830 15:40:38 BATE 592122294970757000
151 1830 15:40:38 CHIX 606196076002316000
83 1830 15:40:38 CHIX 606196076002316000
130 1830 15:40:38 TRQX 606196076002316000
107 1830 15:40:38 XLON 592122294970757000
107 1830 15:40:38 CHIX 592122294970757000
5 1830 15:40:38 BATE 606196076002316000
111 1830 15:40:38 BATE 606196076002316000
321 1831.5 15:43:51 BATE 592122294970840000
233 1831.5 15:43:51 XLON 606196076002396000
145 1831.5 15:43:51 XLON 592122294970840000
126 1832 15:45:55 CHIX 606196076002461000
48 1831.5 15:46:01 XLON 606196076002464000
12 1832 15:46:02 BATE 592122294970909000
107 1832 15:46:02 CHIX 606196076002464000
62 1832.5 15:46:11 CHIX 606196076002469000
10 1832.5 15:46:11 CHIX 606196076002469000
87 1832.5 15:46:11 CHIX 606196076002469000
159 1832.5 15:46:15 XLON 606196076002471000
159 1832.5 15:46:32 XLON 592122294970923000
109 1832.5 15:46:38 XLON 592122294970926000
50 1832.5 15:46:38 XLON 592122294970926000
159 1832.5 15:46:56 TRQX 592122294970935000
120 1832.5 15:46:58 TRQX 606196076002491000
126 1832.5 15:47:03 TRQX 606196076002493000
119 1832.5 15:47:11 TRQX 606196076002496000
108 1832.5 15:47:16 TRQX 592122294970945000
119 1832.5 15:47:22 TRQX 606196076002502000
121 1832.5 15:47:31 TRQX 606196076002505000
114 1832.5 15:47:53 TRQX 606196076002513000
232 1832.5 15:48:08 TRQX 606196076002518000
118 1832.5 15:48:38 TRQX 592122294970977000
128 1832.5 15:48:39 TRQX 592122294970977000
33 1832.5 15:48:45 TRQX 592122294970979000
76 1832.5 15:48:45 TRQX 606196076002532000
123 1832.5 15:48:51 TRQX 606196076002534000
114 1832.5 15:48:56 TRQX 592122294970983000
167 1831.5 15:48:59 BATE 592122294970984000
103 1831.5 15:48:59 XLON 606196076002537000
29 1831.5 15:49:02 TRQX 592122294970985000
78 1831.5 15:49:02 TRQX 592122294970985000
118 1832 15:49:07 AQXE 592122294970988000
7 1832 15:49:07 AQXE 592122294970988000
56 1832 15:49:10 XLON 606196076002542000
37 1832 15:49:10 XLON 606196076002542000
32 1832 15:49:10 XLON 606196076002542000
125 1832.5 15:49:46 XLON 592122294971005000
125 1832.5 15:49:50 XLON 592122294971006000
125 1832.5 15:49:54 XLON 592122294971008000
125 1832.5 15:50:04 XLON 606196076002566000
125 1833 15:50:18 XLON 592122294971020000
164 1833 15:50:32 XLON 592122294971027000
118 1833 15:50:40 XLON 592122294971030000
139 1833 15:50:43 XLON 606196076002583000
214 1832.5 15:50:43 BATE 606196076002583000
125 1832.5 15:50:43 XLON 592122294971032000
107 1832.5 15:50:43 TRQX 592122294971032000
143 1832.5 15:50:43 XLON 592122294971032000
80 1832.5 15:50:43 CHIX 592122294971032000
35 1832.5 15:50:43 CHIX 592122294971032000
37 1832.5 15:50:53 XLON 592122294971035000
90 1832.5 15:50:53 XLON 592122294971035000
127 1832.5 15:51:04 XLON 606196076002591000
164 1832 15:51:04 CHIX 592122294971040000
145 1832 15:51:04 TRQX 606196076002592000
164 1832 15:51:20 XLON 592122294971047000
164 1832 15:51:30 XLON 592122294971051000
8 1833.5 15:52:00 XLON 606196076002615000
156 1833.5 15:52:00 XLON 592122294971065000
164 1833.5 15:52:24 XLON 606196076002626000
124 1834.5 15:52:40 XLON 592122294971083000
9 1834.5 15:52:46 XLON 606196076002636000
143 1834.5 15:53:00 CHIX 592122294971092000
53 1835.5 15:53:50 CHIX 606196076002665000
90 1835.5 15:53:50 XLON 592122294971116000
143 1835.5 15:53:51 XLON 592122294971116000
87 1835.5 15:53:52 XLON 606196076002666000
56 1835.5 15:53:52 XLON 606196076002666000
103 1835.5 15:53:55 AQXE 606196076002668000
40 1835.5 15:53:55 AQXE 606196076002668000
81 1835.5 15:53:57 AQXE 606196076002668000
40 1835.5 15:53:57 AQXE 606196076002668000
22 1835.5 15:53:57 AQXE 606196076002668000
59 1835.5 15:53:58 XLON 592122294971120000
84 1835.5 15:53:58 XLON 592122294971120000
73 1835.5 15:54:02 XLON 606196076002671000
70 1835.5 15:54:02 XLON 606196076002671000
143 1835 15:54:07 XLON 592122294971125000
41 1834.5 15:54:11 TRQX 592122294971127000
103 1835 15:54:11 AQXE 606196076002676000
20 1835 15:54:11 XLON 592122294971127000
23 1835 15:54:18 XLON 592122294971130000
100 1835 15:54:18 XLON 592122294971130000
123 1835 15:54:21 XLON 592122294971132000
75 1835 15:54:25 XLON 592122294971133000
48 1835 15:54:25 XLON 592122294971133000
56 1835 15:54:30 XLON 606196076002684000
67 1835 15:54:30 XLON 606196076002684000
82 1835 15:54:34 XLON 606196076002686000
41 1835 15:54:34 XLON 606196076002686000
117 1835 15:54:41 XLON 606196076002690000
6 1835 15:54:41 XLON 606196076002690000
103 1835 15:54:52 AQXE 606196076002697000
20 1835 15:54:52 AQXE 606196076002697000
107 1835 15:54:58 XLON 592122294971151000
60 1835 15:54:58 AQXE 606196076002700000
4 1834.5 15:54:59 XLON 592122294971151000
163 1834.5 15:54:59 XLON 592122294971151000
114 1834.5 15:55:31 XLON 606196076002717000
214 1834 15:55:31 AQXE 592122294971169000
143 1834 15:55:31 CHIX 592122294971169000
123 1834 15:55:31 TRQX 592122294971169000
250 1834 15:55:31 XLON 606196076002717000
125 1834.5 15:55:33 BATE 606196076002718000
122 1834.5 15:55:43 BATE 606196076002723000
380 1833.5 15:55:43 XLON 592122294971176000
89 1833.5 15:55:43 XLON 606196076002723000
156 1833 15:55:44 CHIX 606196076002724000
107 1833 15:55:44 TRQX 592122294971176000
103 1833.5 15:55:53 AQXE 606196076002728000
53 1833.5 15:55:53 AQXE 606196076002728000
118 1833.5 15:55:59 AQXE 592122294971184000
106 1834 15:56:33 CHIX 592122294971200000
8 1834 15:56:33 CHIX 592122294971200000
60 1834 15:56:50 XLON 606196076002755000
54 1834 15:56:50 XLON 606196076002755000
114 1833.5 15:56:50 BATE 592122294971209000
74 1834 15:57:07 CHIX 606196076002764000
5 1834 15:57:07 CHIX 606196076002764000
28 1834 15:57:07 CHIX 606196076002764000
7 1834 15:57:07 AQXE 592122294971218000
96 1834 15:57:11 AQXE 592122294971219000
10 1834 15:57:11 AQXE 592122294971219000
8 1834 15:57:11 AQXE 592122294971219000
103 1834 15:57:16 AQXE 592122294971222000
20 1834 15:57:16 AQXE 592122294971222000
103 1833.5 15:57:24 XLON 592122294971225000
6 1833.5 15:57:24 XLON 592122294971225000
118 1833 15:57:24 BATE 592122294971225000
123 1833 15:57:24 TRQX 592122294971225000
107 1833 15:57:24 BATE 592122294971225000
121 1833 15:57:24 CHIX 606196076002771000
169 1832.5 15:57:24 CHIX 606196076002771000
108 1832.5 15:57:36 AQXE 606196076002776000
128 1833.5 15:58:24 BATE 606196076002798000
46 1833.5 15:58:25 BATE 606196076002799000
82 1833.5 15:58:25 BATE 592122294971254000
7 1833.5 15:58:30 BATE 592122294971256000
121 1833.5 15:58:30 BATE 606196076002801000
128 1833.5 15:58:31 BATE 592122294971257000
128 1833.5 15:58:37 BATE 592122294971260000
128 1833.5 15:58:43 BATE 606196076002807000
128 1833.5 15:58:46 BATE 606196076002809000
128 1833.5 15:58:49 BATE 592122294971265000
10 1833.5 15:59:00 BATE 592122294971271000
118 1833.5 15:59:00 BATE 606196076002815000
87 1833.5 15:59:07 BATE 606196076002819000
41 1833.5 15:59:07 BATE 606196076002819000
128 1833.5 15:59:10 BATE 606196076002820000
128 1833.5 15:59:19 BATE 606196076002824000
128 1833.5 15:59:22 BATE 606196076002825000
49 1833.5 15:59:28 BATE 606196076002828000
7 1833.5 15:59:28 BATE 592122294971284000
72 1833.5 15:59:28 BATE 592122294971284000
128 1833.5 15:59:35 BATE 592122294971287000
95 1833.5 15:59:40 AQXE 606196076002833000
110 1833.5 16:00:05 CHIX 592122294971303000
128 1833.5 16:00:09 XLON 592122294971305000
128 1833.5 16:00:14 XLON 592122294971311000
128 1833.5 16:00:19 XLON 592122294971313000
389 1833 16:00:21 XLON 592122294971314000
107 1833 16:00:21 TRQX 606196076002858000
128 1832.5 16:00:23 AQXE 592122294971317000
83 1833 16:00:36 TRQX 592122294971325000
45 1833 16:00:36 TRQX 592122294971325000
122 1832.5 16:00:39 XLON 606196076002869000
122 1833 16:00:44 TRQX 606196076002872000
13 1832.5 16:00:50 XLON 592122294971332000
107 1832.5 16:00:50 CHIX 606196076002875000
120 1832.5 16:00:57 AQXE 592122294971336000
99 1832.5 16:01:01 XLON 592122294971338000
11 1832.5 16:01:01 XLON 592122294971338000
10 1832.5 16:01:01 XLON 592122294971338000
124 1832 16:01:10 XLON 606196076002885000
56 1832 16:01:14 XLON 592122294971345000
37 1832 16:01:14 XLON 592122294971345000
31 1832 16:01:14 XLON 592122294971345000
143 1831.5 16:01:15 XLON 592122294971345000
88 1832 16:01:24 CHIX 606196076002891000
55 1832 16:01:24 CHIX 606196076002891000
36 1832 16:01:28 XLON 592122294971352000
66 1832 16:01:28 CHIX 606196076002894000
41 1832 16:01:28 CHIX 606196076002894000
143 1832 16:01:32 XLON 592122294971354000
36 1832 16:01:37 XLON 592122294971356000
107 1832 16:01:37 BATE 606196076002898000
46 1832 16:01:43 CHIX 606196076002902000
97 1832 16:01:43 CHIX 606196076002902000
143 1832 16:01:49 CHIX 592122294971363000
24 1832 16:01:54 CHIX 606196076002907000
29 1832 16:01:54 CHIX 606196076002907000
90 1832 16:01:54 CHIX 606196076002907000
124 1831 16:01:54 TRQX 592122294971366000
143 1831 16:02:00 AQXE 606196076002910000
118 1831 16:02:01 AQXE 592122294971370000
25 1831 16:02:01 AQXE 606196076002911000
73 1831 16:02:09 AQXE 592122294971375000
70 1831 16:02:09 AQXE 592122294971375000
143 1831 16:02:12 AQXE 606196076002918000
143 1831 16:02:18 AQXE 606196076002920000
143 1831 16:02:24 AQXE 592122294971382000
143 1831 16:02:27 AQXE 592122294971384000
143 1831 16:02:32 AQXE 606196076002927000
73 1830.5 16:02:36 CHIX 592122294971389000
70 1831 16:02:36 TRQX 606196076002929000
192 1831 16:02:50 XLON 606196076002936000
107 1832 16:03:00 BATE 606196076002941000
214 1831 16:03:11 XLON 592122294971406000
223 1831 16:03:11 CHIX 592122294971406000
107 1831 16:03:11 BATE 606196076002947000
155 1830.5 16:03:13 CHIX 592122294971407000
535 1830.5 16:03:13 XLON 606196076002947000
369 1830.5 16:03:13 XLON 606196076002947000
107 1830.5 16:03:13 BATE 592122294971407000
129 1830.5 16:03:13 CHIX 606196076002947000
85 1830.5 16:03:13 CHIX 606196076002947000
171 1830.5 16:03:13 XLON 592122294971407000
178 1830 16:03:13 CHIX 592122294971407000
310 1830.5 16:03:16 XLON 592122294971409000
186 1830 16:03:45 XLON 606196076002964000
157 1830 16:03:45 CHIX 592122294971425000
68 1830 16:03:45 CHIX 592122294971425000
107 1830 16:03:45 BATE 606196076002964000
107 1830 16:03:45 BATE 592122294971425000
39 1830 16:03:45 CHIX 592122294971425000
258 1830 16:03:45 XLON 606196076002964000
107 1830 16:03:45 CHIX 606196076002964000
107 1830 16:03:46 AQXE 592122294971425000
107 1830 16:03:46 BATE 592122294971425000
214 1830 16:03:46 XLON 606196076002964000
200 1830 16:03:46 CHIX 606196076002965000
116 1830 16:03:46 CHIX 606196076002965000
214 1830 16:03:46 XLON 592122294971425000
199 1830 16:03:46 CHIX 592122294971425000
107 1830 16:03:46 BATE 606196076002965000
117 1830 16:03:47 CHIX 592122294971426000
53 1830 16:03:47 XLON 592122294971426000
179 1830.5 16:06:03 BATE 592122294971499000
160 1832 16:06:37 XLON 592122294971517000
180 1832 16:06:37 XLON 592122294971517000
87 1832 16:06:37 BATE 606196076003053000
15 1832 16:06:44 CHIX 592122294971520000
209 1832 16:06:44 CHIX 592122294971520000
107 1832 16:06:44 XLON 606196076003056000
248 1832.5 16:07:08 XLON 606196076003068000
107 1832.5 16:07:09 BATE 592122294971533000
107 1832.5 16:07:09 CHIX 606196076003068000
28 1832.5 16:07:09 XLON 592122294971533000
97 1833 16:07:20 CHIX 606196076003074000
185 1833.5 16:07:45 CHIX 592122294971550000
107 1833.5 16:07:45 XLON 606196076003085000
107 1833.5 16:08:09 BATE 592122294971562000
62 1833.5 16:08:09 CHIX 606196076003096000
214 1833.5 16:08:09 XLON 606196076003096000
205 1833.5 16:08:09 CHIX 606196076003096000
398 1835.5 16:08:48 XLON 592122294971580000
78 1835.5 16:08:48 XLON 592122294971580000
1 1835.5 16:08:48 XLON 592122294971580000
168 1835.5 16:08:48 XLON 592122294971580000
107 1835.5 16:08:56 CHIX 592122294971584000
274 1835.5 16:08:56 XLON 606196076003118000
107 1835.5 16:08:56 AQXE 606196076003118000
107 1835.5 16:08:56 AQXE 606196076003118000
139 1835.5 16:08:56 CHIX 592122294971584000
107 1835.5 16:08:56 XLON 606196076003118000
214 1835.5 16:08:59 XLON 592122294971585000
246 1835.5 16:08:59 CHIX 606196076003119000
30 1835.5 16:08:59 XLON 606196076003119000
107 1835.5 16:08:59 XLON 592122294971585000
5 1837 16:09:52 CHIX 592122294971614000
9 1837 16:09:52 CHIX 592122294971614000
107 1837 16:09:52 BATE 592122294971614000
107 1837 16:09:52 BATE 592122294971614000
209 1837 16:09:52 CHIX 606196076003147000
140 1837 16:09:52 CHIX 606196076003147000
255 1837 16:09:52 CHIX 606196076003147000
58 1837 16:09:52 CHIX 606196076003147000
244 1837 16:09:56 BATE 592122294971616000
324 1837 16:09:56 BATE 592122294971616000
90 1837 16:09:56 BATE 606196076003149000
21 1837 16:09:56 BATE 606196076003149000
396 1837 16:11:02 CHIX 606196076003188000
107 1837 16:11:02 BATE 592122294971656000
161 1837 16:11:02 BATE 592122294971656000
107 1837 16:11:02 CHIX 606196076003188000
34 1837 16:11:02 AQXE 592122294971656000
12 1837 16:11:02 AQXE 592122294971656000
107 1837 16:11:03 XLON 606196076003188000
61 1837 16:11:03 CHIX 592122294971657000
121 1837 16:11:03 CHIX 592122294971657000
10 1837 16:11:03 AQXE 606196076003189000
97 1837 16:11:03 BATE 606196076003189000
115 1837 16:11:04 AQXE 592122294971658000
112 1837 16:11:04 XLON 606196076003189000
121 1837 16:11:04 XLON 606196076003189000
68 1837 16:11:04 XLON 606196076003189000
230 1836 16:11:13 XLON 592122294971663000
91 1836 16:11:13 XLON 592122294971663000
219 1836 16:11:13 CHIX 592122294971663000
107 1836 16:11:13 BATE 606196076003194000
41 1836 16:11:14 BATE 592122294971664000
107 1836 16:11:14 AQXE 592122294971664000
354 1836.5 16:11:27 XLON 592122294971671000
107 1836 16:11:40 XLON 606196076003209000
100 1836 16:11:40 BATE 592122294971678000
107 1836 16:11:40 CHIX 606196076003209000
214 1836 16:11:50 CHIX 592122294971683000
321 1836 16:11:50 XLON 606196076003213000
110 1836 16:11:50 CHIX 592122294971683000
107 1836 16:11:50 AQXE 606196076003213000
214 1836 16:11:50 XLON 606196076003213000
261 1836 16:11:50 CHIX 606196076003213000
107 1836 16:11:58 BATE 592122294971689000
107 1836 16:11:58 AQXE 592122294971689000
312 1836 16:11:58 XLON 592122294971689000
107 1836 16:12:10 CHIX 592122294971696000
107 1836 16:12:10 BATE 606196076003227000
151 1835.5 16:12:10 XLON 592122294971696000
255 1836 16:12:10 CHIX 606196076003227000
143 1836 16:12:14 XLON 606196076003229000
202 1835.5 16:12:14 AQXE 606196076003229000
275 1835.5 16:12:14 CHIX 592122294971699000
206 1835.5 16:12:14 CHIX 592122294971699000
107 1835.5 16:12:14 BATE 606196076003229000
12 1835.5 16:12:14 AQXE 606196076003229000
27 1835.5 16:12:16 AQXE 592122294971700000
80 1835.5 16:12:21 AQXE 592122294971703000
107 1835.5 16:12:22 BATE 592122294971704000
179 1835.5 16:12:22 XLON 606196076003234000
107 1835.5 16:12:22 CHIX 606196076003234000
316 1835.5 16:12:33 XLON 592122294971709000
107 1835.5 16:12:33 CHIX 606196076003239000
284 1836 16:13:07 XLON 592122294971736000
107 1836 16:13:07 BATE 606196076003264000
257 1836 16:13:07 XLON 606196076003264000
107 1836 16:13:07 CHIX 592122294971736000
107 1835.5 16:14:13 CHIX 592122294971779000
52 1835.5 16:14:13 CHIX 592122294971779000
297 1835.5 16:14:13 XLON 592122294971779000
174 1835.5 16:14:13 XLON 592122294971779000
269 1835.5 16:14:13 CHIX 592122294971779000
107 1835.5 16:14:13 BATE 606196076003306000
107 1835.5 16:14:13 BATE 606196076003306000
107 1835.5 16:14:13 AQXE 606196076003306000
136 1835.5 16:14:13 XLON 606196076003306000
37 1835.5 16:14:13 XLON 592122294971779000
37 1835.5 16:14:13 XLON 592122294971779000
77 1835.5 16:14:13 XLON 592122294971779000
11 1835 16:15:10 AQXE 606196076003349000
107 1836 16:15:25 XLON 592122294971834000
107 1836 16:15:30 CHIX 592122294971838000
130 1836 16:15:32 BATE 606196076003366000
315 1835.5 16:15:32 CHIX 592122294971840000
107 1835.5 16:15:32 XLON 606196076003366000
87 1835 16:15:39 AQXE 592122294971846000
171 1835 16:15:39 AQXE 606196076003372000
162 1835.5 16:15:48 CHIX 606196076003378000
52 1835.5 16:15:48 CHIX 606196076003378000
24 1835 16:16:03 CHIX 606196076003388000
278 1836.5 16:16:27 XLON 606196076003406000
263 1836.5 16:16:46 XLON 592122294971894000
246 1836.5 16:16:46 XLON 592122294971894000
107 1836.5 16:16:46 BATE 592122294971894000
125 1836.5 16:16:46 CHIX 592122294971894000
107 1836.5 16:16:46 BATE 606196076003420000
9 1836 16:16:53 XLON 592122294971899000
126 1836 16:17:08 XLON 592122294971908000
32 1837 16:18:31 XLON 592122294971971000
214 1837 16:18:31 CHIX 592122294971971000
107 1837 16:18:31 BATE 606196076003495000
152 1837 16:18:31 XLON 592122294971971000
306 1837 16:18:32 XLON 592122294971972000
107 1837 16:18:32 CHIX 606196076003496000
255 1837 16:18:32 CHIX 592122294971972000
90 1837 16:18:32 BATE 606196076003496000
214 1837 16:18:32 XLON 592122294971972000
102 1837 16:18:32 CHIX 592122294971972000
107 1837 16:18:32 BATE 606196076003496000
78 1837 16:18:32 XLON 606196076003496000
190 1837 16:18:33 CHIX 592122294971972000
406 1836.5 16:18:35 XLON 592122294971974000
107 1836.5 16:18:35 XLON 606196076003498000
107 1836.5 16:18:35 BATE 592122294971974000
107 1836.5 16:18:35 BATE 606196076003498000
467 1836.5 16:18:35 CHIX 606196076003498000
133 1836.5 16:18:37 XLON 592122294971976000
214 1836.5 16:18:37 XLON 606196076003500000
211 1836.5 16:18:37 CHIX 606196076003500000
107 1836.5 16:18:37 BATE 592122294971976000
56 1836.5 16:18:37 CHIX 606196076003500000
90 1837 16:18:54 XLON 606196076003511000
124 1837 16:18:54 XLON 606196076003511000
59 1837 16:18:54 CHIX 606196076003511000
48 1837 16:18:54 CHIX 606196076003511000
77 1837 16:18:54 AQXE 592122294971987000
214 1836.5 16:18:55 XLON 606196076003511000
107 1836.5 16:19:11 BATE 592122294971999000
273 1836.5 16:19:11 CHIX 606196076003522000
90 1836.5 16:19:11 BATE 592122294971999000
57 1836.5 16:19:11 BATE 592122294971999000
103 1836.5 16:19:11 AQXE 606196076003522000
218 1836.5 16:19:11 AQXE 606196076003522000
90 1836.5 16:19:11 BATE 592122294971999000
13 1836.5 16:19:11 BATE 592122294971999000
103 1836.5 16:19:11 AQXE 592122294971999000
189 1836.5 16:19:11 XLON 606196076003522000
118 1836.5 16:19:11 XLON 606196076003522000
358 1836.5 16:19:11 XLON 606196076003522000
255 1836.5 16:19:11 CHIX 606196076003522000
413 1836 16:19:11 CHIX 592122294971999000
103 1836 16:19:11 AQXE 606196076003522000
102 1836 16:19:11 AQXE 606196076003522000
118 1836 16:19:11 AQXE 606196076003522000
103 1836.5 16:19:11 AQXE 606196076003522000
102 1836.5 16:19:11 AQXE 606196076003522000
152 1836.5 16:19:11 AQXE 606196076003522000
36 1836 16:19:11 AQXE 592122294971999000
189 1836 16:19:11 XLON 606196076003522000
200 1836 16:19:11 XLON 606196076003522000
28 1836 16:19:11 XLON 606196076003522000
23 1836 16:19:11 XLON 606196076003522000
75 1836 16:19:11 XLON 606196076003522000
37 1836 16:19:11 XLON 606196076003522000
37 1836 16:19:11 XLON 606196076003522000
37 1836 16:19:11 XLON 606196076003522000
288 1836 16:19:11 XLON 606196076003522000
70 1836 16:19:11 XLON 606196076003522000
246 1834.5 16:20:46 CHIX 592122294972081000
391 1834.5 16:20:46 CHIX 592122294972081000
214 1834.5 16:20:46 BATE 606196076003602000
214 1834.5 16:20:46 BATE 606196076003602000
150 1834.5 16:20:46 XLON 592122294972081000
88 1834.5 16:20:46 XLON 592122294972081000
150 1834.5 16:20:46 XLON 606196076003602000
70 1834.5 16:20:46 AQXE 606196076003602000
19 1834.5 16:20:46 CHIX 592122294972081000
214 1834 16:20:46 CHIX 592122294972081000
107 1834 16:20:46 BATE 592122294972081000
254 1834 16:20:46 BATE 606196076003602000
349 1834 16:20:46 CHIX 606196076003602000
205 1833.5 16:20:46 BATE 606196076003602000
189 1834 16:20:46 XLON 592122294972081000
4 1834 16:20:46 CHIX 606196076003602000
157 1834 16:20:46 CHIX 606196076003602000
85 1834 16:20:46 CHIX 606196076003602000
416 1833.5 16:20:46 CHIX 606196076003602000
116 1833.5 16:20:46 XLON 606196076003602000
107 1833.5 16:20:46 AQXE 592122294972081000
214 1832.5 16:22:07 BATE 606196076003652000
100 1832.5 16:22:07 BATE 606196076003652000
21 1832.5 16:22:41 CHIX 592122294972155000
339 1833 16:22:46 XLON 606196076003678000
172 1832.5 16:23:01 XLON 592122294972169000
207 1832.5 16:23:01 XLON 592122294972169000
290 1832.5 16:23:01 XLON 592122294972169000
7 1832.5 16:23:01 BATE 606196076003687000
103 1832.5 16:23:01 BATE 606196076003687000
258 1832.5 16:23:01 CHIX 592122294972170000
33 1832.5 16:23:01 CHIX 592122294972170000
107 1832.5 16:23:01 CHIX 606196076003687000
107 1832.5 16:23:01 AQXE 592122294972170000
29 1832.5 16:23:01 BATE 606196076003687000
206 1832.5 16:23:01 AQXE 606196076003687000
98 1833 16:23:05 XLON 606196076003690000
172 1833 16:23:06 XLON 606196076003690000
209 1833.5 16:23:24 CHIX 592122294972184000
17 1833.5 16:23:27 CHIX 592122294972186000
127 1833.5 16:23:32 CHIX 592122294972189000
99 1834 16:23:49 CHIX 592122294972199000
20 1834 16:23:49 CHIX 592122294972199000
11 1834 16:23:49 CHIX 592122294972199000
122 1834 16:23:49 CHIX 592122294972199000
118 1834 16:23:49 AQXE 606196076003716000
136 1834 16:23:55 BATE 592122294972203000
5 1834 16:23:55 CHIX 606196076003720000
64 1834 16:23:55 CHIX 606196076003720000
1 1834 16:23:55 XLON 606196076003720000
129 1834 16:23:55 XLON 606196076003720000
310 1834.5 16:24:09 XLON 606196076003728000
126 1834.5 16:24:09 XLON 592122294972212000
37 1834.5 16:24:20 XLON 606196076003734000
184 1834.5 16:24:20 XLON 606196076003734000
95 1834.5 16:24:20 XLON 592122294972217000
135 1834.5 16:24:20 XLON 592122294972217000
76 1834.5 16:24:20 XLON 606196076003734000
32 1834.5 16:24:20 XLON 606196076003734000
46 1834.5 16:24:20 XLON 606196076003734000
9 1834.5 16:24:26 XLON 592122294972221000
340 1834.5 16:24:26 XLON 592122294972221000
107 1834 16:24:28 AQXE 592122294972222000
60 1834 16:24:28 AQXE 606196076003739000
107 1834 16:24:37 BATE 592122294972228000
214 1834 16:24:37 CHIX 592122294972228000
137 1834 16:24:37 CHIX 592122294972228000
263 1834 16:24:37 XLON 606196076003744000
115 1834 16:24:37 XLON 606196076003744000
107 1834 16:24:37 CHIX 606196076003744000
255 1834 16:24:37 CHIX 592122294972228000
90 1834 16:24:37 BATE 606196076003745000
259 1834 16:24:37 XLON 606196076003745000
25 1834 16:24:37 BATE 592122294972228000
154 1834 16:24:37 AQXE 606196076003745000
95 1835 16:25:23 XLON 592122294972267000
10 1835 16:25:23 XLON 592122294972267000
298 1835 16:25:23 XLON 592122294972267000
105 1834 16:25:28 AQXE 606196076003787000
1 1835 16:25:43 BATE 592122294972281000
1 1835 16:25:43 BATE 606196076003796000
1 1835 16:25:43 BATE 606196076003796000
1 1835 16:25:43 BATE 592122294972281000
11 1835 16:25:46 BATE 592122294972282000
358 1835 16:25:46 BATE 592122294972282000
145 1835 16:25:52 BATE 592122294972285000
247 1835 16:25:52 BATE 606196076003801000
8 1835 16:25:52 BATE 606196076003801000
107 1835 16:25:58 XLON 592122294972289000
107 1835 16:25:58 CHIX 592122294972289000
118 1835 16:25:58 BATE 606196076003805000
126 1835 16:26:02 CHIX 592122294972291000
46 1835 16:26:02 CHIX 592122294972291000
214 1835 16:26:02 XLON 592122294972291000
107 1835 16:26:02 BATE 606196076003807000
107 1835 16:26:13 AQXE 606196076003812000
42 1835 16:26:13 BATE 592122294972296000
181 1835 16:26:13 XLON 606196076003812000
33 1835 16:26:13 XLON 606196076003812000
115 1835 16:26:13 CHIX 606196076003812000
32 1835 16:26:13 XLON 592122294972296000
79 1835 16:26:13 XLON 592122294972296000
65 1835 16:26:13 BATE 592122294972296000
123 1835 16:26:13 CHIX 606196076003812000
41 1835 16:26:13 CHIX 606196076003812000
107 1835 16:26:25 BATE 592122294972303000
238 1835 16:26:25 XLON 606196076003818000
107 1835 16:26:25 AQXE 592122294972303000
227 1837.5 16:26:32 CHIX 592122294972308000
103 1837.5 16:26:42 XLON 606196076003828000
181 1837.5 16:26:42 XLON 606196076003828000
118 1838 16:27:01 AQXE 592122294972324000
320 1838 16:27:01 XLON 592122294972324000
107 1838 16:27:05 AQXE 606196076003841000
342 1837.5 16:27:09 CHIX 592122294972329000
107 1837.5 16:27:09 CHIX 606196076003843000
286 1837.5 16:27:17 XLON 592122294972334000
90 1838 16:27:17 BATE 592122294972334000
38 1838 16:27:17 BATE 592122294972334000
103 1838 16:27:17 AQXE 606196076003848000
118 1838 16:27:17 AQXE 606196076003848000
10 1838 16:27:17 AQXE 606196076003848000
185 1837.5 16:27:25 AQXE 592122294972338000
107 1837.5 16:27:25 CHIX 606196076003852000
214 1837.5 16:27:25 BATE 606196076003852000
107 1837.5 16:27:25 AQXE 606196076003852000
90 1837.5 16:27:25 BATE 592122294972338000
255 1837.5 16:27:25 CHIX 606196076003852000
350 1837.5 16:27:25 CHIX 606196076003852000
103 1837.5 16:27:25 AQXE 592122294972338000
103 1837.5 16:27:25 AQXE 592122294972338000
90 1837.5 16:27:25 BATE 606196076003852000
103 1837.5 16:27:25 AQXE 592122294972338000
111 1837.5 16:27:25 AQXE 592122294972338000
1 1837.5 16:27:25 BATE 606196076003852000
2 1837.5 16:27:25 BATE 606196076003852000
90 1837.5 16:27:25 BATE 606196076003852000
174 1837.5 16:27:25 BATE 606196076003852000
90 1837.5 16:27:25 BATE 606196076003852000
90 1837.5 16:27:25 BATE 592122294972338000
1 1837.5 16:27:25 BATE 592122294972338000
2 1837.5 16:27:25 BATE 592122294972338000
103 1837.5 16:27:25 AQXE 606196076003852000
90 1837.5 16:27:25 BATE 592122294972338000
103 1837.5 16:27:25 AQXE 606196076003852000
1 1837.5 16:27:25 BATE 592122294972338000
2 1837.5 16:27:25 BATE 592122294972338000
90 1837.5 16:27:25 BATE 592122294972338000
103 1837.5 16:27:25 AQXE 606196076003852000
103 1837.5 16:27:25 AQXE 592122294972338000
103 1837.5 16:27:25 AQXE 606196076003852000
36 1837.5 16:27:25 AQXE 606196076003852000
138 1837 16:27:27 AQXE 592122294972339000
44 1837 16:27:27 AQXE 592122294972339000
35 1837 16:27:36 AQXE 592122294972345000
16 1837 16:27:59 AQXE 592122294972359000
321 1837 16:28:03 BATE 606196076003876000
152 1837 16:28:03 XLON 592122294972362000
125 1837 16:28:03 XLON 592122294972362000
32 1837 16:28:03 XLON 592122294972362000
110 1837 16:28:03 CHIX 592122294972362000
42 1837 16:28:03 BATE 606196076003876000
12 1837 16:28:04 XLON 592122294972362000
28 1837 16:28:04 CHIX 592122294972362000
65 1837 16:28:04 BATE 606196076003876000
125 1837 16:28:04 XLON 606196076003876000
178 1837 16:28:04 XLON 606196076003876000
107 1837 16:28:04 AQXE 606196076003876000
71 1837 16:28:04 XLON 592122294972362000
86 1837 16:28:04 XLON 592122294972362000
15 1837 16:28:04 XLON 592122294972362000
4 1837 16:28:04 BATE 592122294972362000
13 1837 16:28:04 XLON 592122294972362000
147 1837 16:28:04 XLON 592122294972362000
86 1837 16:28:04 CHIX 606196076003876000
197 1837 16:28:04 CHIX 606196076003876000
57 1837 16:28:04 XLON 606196076003876000
86 1837 16:28:04 XLON 606196076003876000
29 1837 16:28:04 XLON 606196076003876000
10 1837 16:28:04 XLON 606196076003876000
4 1837 16:28:04 XLON 606196076003876000
372 1836.5 16:28:05 BATE 592122294972363000
107 1836.5 16:28:05 BATE 592122294972363000
214 1836.5 16:28:05 XLON 606196076003877000
107 1836.5 16:28:05 CHIX 606196076003877000
442 1836.5 16:28:05 AQXE 592122294972363000
326 1837 16:29:38 XLON 592122294972425000
34 1837 16:29:38 XLON 592122294972425000
214 1837 16:29:40 AQXE 606196076003940000
142 1837 16:29:42 CHIX 592122294972430000
687 1837.5 16:29:51 BATE 592122294972451000
546 1837.5 16:29:51 BATE 592122294972451000
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 POSFLFFRSTIVFIR
Copyright 2019 Regulatory News Service, all rights reservedRecent 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 - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Director/PDMR Shareholding
Announcement