| | | | | |
| ||||
| 14 January 2025 |
| | |
| |||||
| | | | | |
| ||||
| Associated British Foods plc |
| | |
| |||||
| | | | | |
| ||||
| Transaction in own shares |
| | |
| |||||
| | | | | |
| ||||
| Associated British Foods plc (the 'Company') announces that on 14 January 2025 it purchased for cancellation from UBS AG London Branch ('UBS') the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 6 November 2024. |
| ||||||||
| | | | | |
| ||||
| Description of shares: | | Associated British Foods plc |
| ||||||
| Date of transaction: | | 14 January 2025 |
| ||||||
| Number of shares repurchased: | | 242,317 |
| ||||||
| Average price paid per share: | | GBp 1960.3965 |
| ||||||
| Highest price paid per share: | | GBp 1976 |
| ||||||
| Lowest price paid per share: | | GBp 1951.5 |
| ||||||
| | | | | |
| ||||
| The Company intends to cancel these Shares. |
| ||||||||
| All shares were purchased from UBS as an on exchange transaction subject to the rules of the London Stock Exchange. |
| ||||||||
|
|
| | | | |||||
| Schedule of purchases |
|
|
|
| |||||
|
| | | | | |||||
| Shares purchased: | Associated British Foods plc (ISIN: GB0006731235) | | |||||||
| Date of purchases: | 14 January 2025 | | | | |||||
| Investment firm: | UBS AG London Branch | | | ||||||
| | | | | | |||||
| Aggregated information: |
|
|
| ||||||
|
|
| | | | |||||
| Venue | Volume-weighted average price | Aggregated volume | Lowest price per share | Highest price per share | |||||
| London Stock Exchange | 1,959.67 | 110,083 | 1,952.50 | 1,970.00 | |||||
| BATS Europe | 1,960.39 | 80,582 | 1,951.50 | 1,976.00 | |||||
| Chi-X Europe | 1,961.74 | 34,413 | 1,952.00 | 1,970.50 | |||||
| Aquis | 1,962.37 | 17,239 | 1,952.00 | 1,975.00 | |||||
| | | | | | |||||
| Individual transactions: |
| | | | |||||
| | | | | | |||||
| Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (London time) | Trading venue | Match ID | |||||
| 543 | 1,975.0000 | 08:01:05 | Aquis | 1538630 | |||||
| 483 | 1,964.5000 | 08:05:16 | Aquis | 1545531 | |||||
| 31 | 1,964.5000 | 08:05:16 | Aquis | 1545535 | |||||
| 561 | 1,958.5000 | 08:09:41 | Aquis | 1552423 | |||||
| 580 | 1,962.0000 | 08:17:29 | Aquis | 1562131 | |||||
| 569 | 1,959.5000 | 08:27:37 | Aquis | 1572796 | |||||
| 598 | 1,959.0000 | 08:35:19 | Aquis | 1582892 | |||||
| 283 | 1,961.0000 | 08:51:05 | Aquis | 1599702 | |||||
| 285 | 1,961.0000 | 08:51:05 | Aquis | 1599706 | |||||
| 546 | 1,957.0000 | 09:04:08 | Aquis | 1620988 | |||||
| 436 | 1,957.0000 | 09:10:39 | Aquis | 1634359 | |||||
| 162 | 1,957.0000 | 09:10:39 | Aquis | 1634361 | |||||
| 572 | 1,958.5000 | 09:23:20 | Aquis | 1647523 | |||||
| 367 | 1,956.0000 | 09:35:47 | Aquis | 1660061 | |||||
| 215 | 1,956.0000 | 09:36:26 | Aquis | 1660637 | |||||
| 523 | 1,952.5000 | 09:52:40 | Aquis | 1676674 | |||||
| 3 | 1,952.0000 | 10:04:20 | Aquis | 1687128 | |||||
| 347 | 1,954.0000 | 10:06:06 | Aquis | 1688768 | |||||
| 3 | 1,954.0000 | 10:09:20 | Aquis | 1691359 | |||||
| 178 | 1,954.0000 | 10:09:25 | Aquis | 1691424 | |||||
| 496 | 1,958.5000 | 10:14:04 | Aquis | 1695140 | |||||
| 541 | 1,958.5000 | 10:23:17 | Aquis | 1702713 | |||||
| 149 | 1,960.0000 | 10:38:42 | Aquis | 1715127 | |||||
| 419 | 1,960.0000 | 10:38:42 | Aquis | 1715133 | |||||
| 257 | 1,962.0000 | 10:54:11 | Aquis | 1726573 | |||||
| 312 | 1,962.0000 | 10:54:12 | Aquis | 1726578 | |||||
| 579 | 1,960.0000 | 11:17:21 | Aquis | 1745168 | |||||
| 551 | 1,966.5000 | 11:30:33 | Aquis | 1755135 | |||||
| 553 | 1,967.0000 | 11:43:15 | Aquis | 1763121 | |||||
| 516 | 1,960.5000 | 12:02:19 | Aquis | 1775936 | |||||
| 247 | 1,960.0000 | 12:13:41 | Aquis | 1784222 | |||||
| 306 | 1,960.0000 | 12:13:49 | Aquis | 1784312 | |||||
| 11 | 1,960.0000 | 12:14:22 | Aquis | 1784753 | |||||
| 328 | 1,966.5000 | 12:30:21 | Aquis | 1795517 | |||||
| 218 | 1,966.5000 | 12:30:21 | Aquis | 1795511 | |||||
| 19 | 1,966.5000 | 12:30:21 | Aquis | 1795503 | |||||
| 501 | 1,971.5000 | 12:51:03 | Aquis | 1810456 | |||||
| 210 | 1,968.5000 | 13:07:22 | Aquis | 1822657 | |||||
| 379 | 1,968.5000 | 13:07:27 | Aquis | 1822722 | |||||
| 198 | 1,965.0000 | 13:20:35 | Aquis | 1834855 | |||||
| 355 | 1,965.0000 | 13:22:11 | Aquis | 1836119 | |||||
| 194 | 1,968.5000 | 13:33:41 | Aquis | 1852133 | |||||
| 231 | 1,968.5000 | 13:33:50 | Aquis | 1852314 | |||||
| 95 | 1,968.5000 | 13:34:45 | Aquis | 1853363 | |||||
| 559 | 1,966.0000 | 13:42:51 | Aquis | 1861638 | |||||
| 34 | 1,967.0000 | 13:55:12 | Aquis | 1874130 | |||||
| 37 | 1,968.0000 | 13:59:55 | Aquis | 1878873 | |||||
| 518 | 1,968.0000 | 13:59:55 | Aquis | 1878867 | |||||
| 585 | 1,965.5000 | 14:05:52 | Aquis | 1885455 | |||||
| 107 | 1,967.0000 | 14:17:15 | Aquis | 1896870 | |||||
| 322 | 1,967.0000 | 14:17:15 | Aquis | 1896874 | |||||
| 127 | 1,967.0000 | 14:17:15 | Aquis | 1896884 | |||||
| 534 | 1,975.5000 | 08:01:05 | BATE | 1538632 | |||||
| 522 | 1,976.0000 | 08:01:05 | BATE | 1538628 | |||||
| 585 | 1,966.5000 | 08:01:51 | BATE | 1540129 | |||||
| 597 | 1,964.5000 | 08:05:16 | BATE | 1545533 | |||||
| 601 | 1,960.5000 | 08:06:59 | BATE | 1547684 | |||||
| 565 | 1,957.0000 | 08:10:12 | BATE | 1553153 | |||||
| 385 | 1,955.5000 | 08:12:18 | BATE | 1555692 | |||||
| 219 | 1,955.5000 | 08:12:18 | BATE | 1555690 | |||||
| 550 | 1,959.5000 | 08:14:11 | BATE | 1558093 | |||||
| 547 | 1,964.5000 | 08:16:52 | BATE | 1561355 | |||||
| 515 | 1,962.0000 | 08:19:37 | BATE | 1564354 | |||||
| 501 | 1,962.5000 | 08:24:05 | BATE | 1569002 | |||||
| 555 | 1,959.5000 | 08:27:37 | BATE | 1572800 | |||||
| 199 | 1,957.0000 | 08:29:26 | BATE | 1574861 | |||||
| 394 | 1,957.0000 | 08:29:26 | BATE | 1574859 | |||||
| 533 | 1,959.0000 | 08:35:19 | BATE | 1582894 | |||||
| 313 | 1,959.0000 | 08:35:19 | BATE | 1582890 | |||||
| 548 | 1,958.5000 | 08:38:31 | BATE | 1586489 | |||||
| 492 | 1,959.5000 | 08:42:09 | BATE | 1590326 | |||||
| 549 | 1,958.5000 | 08:44:40 | BATE | 1592915 | |||||
| 59 | 1,961.5000 | 08:51:05 | BATE | 1599700 | |||||
| 537 | 1,961.5000 | 08:51:05 | BATE | 1599698 | |||||
| 494 | 1,960.0000 | 08:53:58 | BATE | 1603002 | |||||
| 510 | 1,956.5000 | 08:57:02 | BATE | 1608090 | |||||
| 559 | 1,957.5000 | 09:03:42 | BATE | 1620330 | |||||
| 577 | 1,957.0000 | 09:04:08 | BATE | 1620990 | |||||
| 516 | 1,957.0000 | 09:10:39 | BATE | 1634229 | |||||
| 564 | 1,959.0000 | 09:14:56 | BATE | 1639032 | |||||
| 569 | 1,957.5000 | 09:17:38 | BATE | 1642119 | |||||
| 602 | 1,958.5000 | 09:23:20 | BATE | 1647525 | |||||
| 62 | 1,957.5000 | 09:29:17 | BATE | 1653418 | |||||
| 5 | 1,957.5000 | 09:29:25 | BATE | 1653541 | |||||
| 529 | 1,957.5000 | 09:29:25 | BATE | 1653539 | |||||
| 537 | 1,956.0000 | 09:33:37 | BATE | 1658070 | |||||
| 538 | 1,956.5000 | 09:39:59 | BATE | 1664443 | |||||
| 180 | 1,954.5000 | 09:44:16 | BATE | 1668335 | |||||
| 323 | 1,954.5000 | 09:44:16 | BATE | 1668333 | |||||
| 44 | 1,953.0000 | 09:48:26 | BATE | 1672125 | |||||
| 451 | 1,953.0000 | 09:49:07 | BATE | 1672923 | |||||
| 249 | 1,953.0000 | 09:52:10 | BATE | 1676053 | |||||
| 674 | 1,953.5000 | 09:59:32 | BATE | 1682806 | |||||
| 197 | 1,953.0000 | 10:02:51 | BATE | 1686038 | |||||
| 344 | 1,953.0000 | 10:02:51 | BATE | 1686036 | |||||
| 538 | 1,954.5000 | 10:07:31 | BATE | 1690015 | |||||
| 553 | 1,958.0000 | 10:13:29 | BATE | 1694646 | |||||
| 253 | 1,958.5000 | 10:14:04 | BATE | 1695131 | |||||
| 326 | 1,958.5000 | 10:14:04 | BATE | 1695133 | |||||
| 340 | 1,958.0000 | 10:17:24 | BATE | 1697991 | |||||
| 41 | 1,960.5000 | 10:18:35 | BATE | 1698966 | |||||
| 511 | 1,960.5000 | 10:18:35 | BATE | 1698961 | |||||
| 102 | 1,958.5000 | 10:23:17 | BATE | 1702709 | |||||
| 386 | 1,958.5000 | 10:23:17 | BATE | 1702711 | |||||
| 343 | 1,957.0000 | 10:27:53 | BATE | 1706395 | |||||
| 568 | 1,959.0000 | 10:32:34 | BATE | 1710579 | |||||
| 583 | 1,960.0000 | 10:38:42 | BATE | 1715125 | |||||
| 487 | 1,959.0000 | 10:43:31 | BATE | 1718679 | |||||
| 549 | 1,961.5000 | 10:47:32 | BATE | 1721307 | |||||
| 6 | 1,962.0000 | 10:54:10 | BATE | 1726543 | |||||
| 584 | 1,962.0000 | 10:54:10 | BATE | 1726545 | |||||
| 585 | 1,961.5000 | 11:00:03 | BATE | 1730904 | |||||
| 108 | 1,960.0000 | 11:04:51 | BATE | 1734946 | |||||
| 395 | 1,960.0000 | 11:04:51 | BATE | 1734944 | |||||
| 373 | 1,960.0000 | 11:15:08 | BATE | 1743354 | |||||
| 119 | 1,960.0000 | 11:15:08 | BATE | 1743356 | |||||
| 294 | 1,960.0000 | 11:17:21 | BATE | 1745170 | |||||
| 224 | 1,960.0000 | 11:17:21 | BATE | 1745166 | |||||
| 578 | 1,962.5000 | 11:22:20 | BATE | 1749125 | |||||
| 277 | 1,966.0000 | 11:30:00 | BATE | 1754526 | |||||
| 319 | 1,966.0000 | 11:30:00 | BATE | 1754532 | |||||
| 535 | 1,965.0000 | 11:35:38 | BATE | 1758578 | |||||
| 214 | 1,967.5000 | 11:40:38 | BATE | 1761618 | |||||
| 282 | 1,967.5000 | 11:40:38 | BATE | 1761616 | |||||
| 529 | 1,965.0000 | 11:46:15 | BATE | 1765092 | |||||
| 268 | 1,962.0000 | 11:55:26 | BATE | 1771093 | |||||
| 239 | 1,962.0000 | 11:55:26 | BATE | 1771087 | |||||
| 487 | 1,961.5000 | 11:56:56 | BATE | 1772041 | |||||
| 502 | 1,961.0000 | 12:01:57 | BATE | 1775467 | |||||
| 503 | 1,958.0000 | 12:06:42 | BATE | 1779205 | |||||
| 689 | 1,960.0000 | 12:13:41 | BATE | 1784224 | |||||
| 251 | 1,963.5000 | 12:17:57 | BATE | 1787038 | |||||
| 347 | 1,963.5000 | 12:17:57 | BATE | 1787036 | |||||
| 512 | 1,963.0000 | 12:25:14 | BATE | 1792418 | |||||
| 40 | 1,967.5000 | 12:36:05 | BATE | 1799545 | |||||
| 536 | 1,968.5000 | 12:37:16 | BATE | 1800535 | |||||
| 590 | 1,968.5000 | 12:40:03 | BATE | 1802507 | |||||
| 512 | 1,970.5000 | 12:45:45 | BATE | 1806965 | |||||
| 567 | 1,970.5000 | 12:51:04 | BATE | 1810475 | |||||
| 8 | 1,969.5000 | 13:01:14 | BATE | 1818129 | |||||
| 625 | 1,969.0000 | 13:02:21 | BATE | 1819026 | |||||
| 267 | 1,968.0000 | 13:07:27 | BATE | 1822726 | |||||
| 267 | 1,968.0000 | 13:07:27 | BATE | 1822724 | |||||
| 592 | 1,969.0000 | 13:11:11 | BATE | 1826009 | |||||
| 571 | 1,967.0000 | 13:17:17 | BATE | 1831757 | |||||
| 542 | 1,963.5000 | 13:26:08 | BATE | 1839279 | |||||
| 497 | 1,963.0000 | 13:26:39 | BATE | 1839699 | |||||
| 893 | 1,968.5000 | 13:33:40 | BATE | 1852100 | |||||
| 142 | 1,966.5000 | 13:35:35 | BATE | 1854537 | |||||
| 351 | 1,966.5000 | 13:35:35 | BATE | 1854535 | |||||
| 146 | 1,966.0000 | 13:42:22 | BATE | 1861318 | |||||
| 148 | 1,966.0000 | 13:42:22 | BATE | 1861322 | |||||
| 57 | 1,966.0000 | 13:42:51 | BATE | 1861642 | |||||
| 173 | 1,966.0000 | 13:42:51 | BATE | 1861640 | |||||
| 54 | 1,965.5000 | 13:46:26 | BATE | 1865366 | |||||
| 490 | 1,965.5000 | 13:46:26 | BATE | 1865364 | |||||
| 3 | 1,966.0000 | 13:50:11 | BATE | 1868874 | |||||
| 592 | 1,966.0000 | 13:50:11 | BATE | 1868878 | |||||
| 603 | 1,967.5000 | 13:53:11 | BATE | 1872267 | |||||
| 593 | 1,968.0000 | 13:59:55 | BATE | 1878871 | |||||
| 337 | 1,965.5000 | 14:01:24 | BATE | 1881068 | |||||
| 27 | 1,965.5000 | 14:01:24 | BATE | 1881066 | |||||
| 192 | 1,965.5000 | 14:01:30 | BATE | 1881139 | |||||
| 530 | 1,965.5000 | 14:05:52 | BATE | 1885441 | |||||
| 141 | 1,967.0000 | 14:11:57 | BATE | 1891527 | |||||
| 139 | 1,967.0000 | 14:11:57 | BATE | 1891524 | |||||
| 309 | 1,967.0000 | 14:12:06 | BATE | 1891679 | |||||
| 305 | 1,966.5000 | 14:15:05 | BATE | 1894418 | |||||
| 185 | 1,967.0000 | 14:17:15 | BATE | 1896872 | |||||
| 341 | 1,967.0000 | 14:17:15 | BATE | 1896868 | |||||
| 319 | 1,966.5000 | 14:20:37 | BATE | 1900460 | |||||
| 274 | 1,966.5000 | 14:20:56 | BATE | 1900684 | |||||
| 301 | 1,967.5000 | 14:27:51 | BATE | 1908560 | |||||
| 461 | 1,967.5000 | 14:27:51 | BATE | 1908558 | |||||
| 151 | 1,967.5000 | 14:27:51 | BATE | 1908556 | |||||
| 340 | 1,966.5000 | 14:30:12 | BATE | 1917088 | |||||
| 168 | 1,966.5000 | 14:30:12 | BATE | 1917086 | |||||
| 564 | 1,965.0000 | 14:32:28 | BATE | 1923057 | |||||
| 496 | 1,962.5000 | 14:35:28 | BATE | 1929537 | |||||
| 238 | 1,962.0000 | 14:35:29 | BATE | 1929601 | |||||
| 84 | 1,962.0000 | 14:35:29 | BATE | 1929599 | |||||
| 263 | 1,962.0000 | 14:35:51 | BATE | 1930342 | |||||
| 522 | 1,960.0000 | 14:38:27 | BATE | 1935142 | |||||
| 400 | 1,961.0000 | 14:43:48 | BATE | 1945613 | |||||
| 394 | 1,961.0000 | 14:43:48 | BATE | 1945611 | |||||
| 603 | 1,961.5000 | 14:46:09 | BATE | 1950367 | |||||
| 13 | 1,958.5000 | 14:48:05 | BATE | 1955317 | |||||
| 501 | 1,958.5000 | 14:48:05 | BATE | 1955315 | |||||
| 287 | 1,957.5000 | 14:50:50 | BATE | 1961198 | |||||
| 13 | 1,957.5000 | 14:50:50 | BATE | 1961194 | |||||
| 193 | 1,957.5000 | 14:50:50 | BATE | 1961200 | |||||
| 5 | 1,958.0000 | 14:53:08 | BATE | 1966366 | |||||
| 461 | 1,958.0000 | 14:53:08 | BATE | 1966364 | |||||
| 5 | 1,958.0000 | 14:53:08 | BATE | 1966368 | |||||
| 100 | 1,958.0000 | 14:53:53 | BATE | 1967705 | |||||
| 267 | 1,956.0000 | 14:56:13 | BATE | 1972822 | |||||
| 215 | 1,956.0000 | 14:56:13 | BATE | 1972820 | |||||
| 48 | 1,956.0000 | 14:56:13 | BATE | 1972818 | |||||
| 18 | 1,954.5000 | 14:58:25 | BATE | 1977285 | |||||
| 62 | 1,954.5000 | 14:58:25 | BATE | 1977289 | |||||
| 416 | 1,954.5000 | 14:58:25 | BATE | 1977291 | |||||
| 73 | 1,957.0000 | 15:04:57 | BATE | 1995927 | |||||
| 142 | 1,957.0000 | 15:04:57 | BATE | 1995929 | |||||
| 211 | 1,957.0000 | 15:04:57 | BATE | 1995915 | |||||
| 303 | 1,957.0000 | 15:04:57 | BATE | 1995913 | |||||
| 84 | 1,957.0000 | 15:04:57 | BATE | 1995911 | |||||
| 519 | 1,958.0000 | 15:07:10 | BATE | 2000475 | |||||
| 572 | 1,958.0000 | 15:07:10 | BATE | 2000473 | |||||
| 556 | 1,956.0000 | 15:08:58 | BATE | 2003979 | |||||
| 492 | 1,955.0000 | 15:12:25 | BATE | 2010091 | |||||
| 273 | 1,953.0000 | 15:13:27 | BATE | 2011455 | |||||
| 63 | 1,953.0000 | 15:13:27 | BATE | 2011453 | |||||
| 152 | 1,953.0000 | 15:13:46 | BATE | 2012033 | |||||
| 229 | 1,951.5000 | 15:15:44 | BATE | 2015448 | |||||
| 522 | 1,952.5000 | 15:17:07 | BATE | 2017607 | |||||
| 523 | 1,952.0000 | 15:20:00 | BATE | 2022161 | |||||
| 572 | 1,952.5000 | 15:22:43 | BATE | 2026009 | |||||
| 63 | 1,955.0000 | 15:26:41 | BATE | 2033106 | |||||
| 4 | 1,955.0000 | 15:26:41 | BATE | 2033101 | |||||
| 51 | 1,955.5000 | 15:26:41 | BATE | 2033099 | |||||
| 132 | 1,955.0000 | 15:26:53 | BATE | 2033428 | |||||
| 105 | 1,955.0000 | 15:27:14 | BATE | 2034173 | |||||
| 76 | 1,955.0000 | 15:27:15 | BATE | 2034203 | |||||
| 405 | 1,955.0000 | 15:27:25 | BATE | 2034445 | |||||
| 30 | 1,955.0000 | 15:27:25 | BATE | 2034443 | |||||
| 149 | 1,955.0000 | 15:27:25 | BATE | 2034441 | |||||
| 3 | 1,955.0000 | 15:31:25 | BATE | 2041310 | |||||
| 540 | 1,955.0000 | 15:31:25 | BATE | 2041308 | |||||
| 372 | 1,956.0000 | 15:32:23 | BATE | 2042977 | |||||
| 191 | 1,956.0000 | 15:32:23 | BATE | 2042975 | |||||
| 299 | 1,955.0000 | 15:34:55 | BATE | 2047995 | |||||
| 242 | 1,955.0000 | 15:34:55 | BATE | 2047991 | |||||
| 498 | 1,956.0000 | 15:37:10 | BATE | 2051514 | |||||
| 9 | 1,956.0000 | 15:37:10 | BATE | 2051512 | |||||
| 512 | 1,955.5000 | 15:38:38 | BATE | 2053997 | |||||
| 22 | 1,955.0000 | 15:41:50 | BATE | 2058905 | |||||
| 479 | 1,957.5000 | 15:44:07 | BATE | 2062336 | |||||
| 196 | 1,957.5000 | 15:44:07 | BATE | 2062334 | |||||
| 500 | 1,957.5000 | 15:44:07 | BATE | 2062332 | |||||
| 128 | 1,958.5000 | 15:45:50 | BATE | 2065094 | |||||
| 452 | 1,958.5000 | 15:45:50 | BATE | 2065092 | |||||
| 134 | 1,959.0000 | 15:47:37 | BATE | 2067724 | |||||
| 194 | 1,959.0000 | 15:47:37 | BATE | 2067722 | |||||
| 134 | 1,959.0000 | 15:47:37 | BATE | 2067726 | |||||
| 54 | 1,959.0000 | 15:47:37 | BATE | 2067728 | |||||
| 507 | 1,956.5000 | 15:50:13 | BATE | 2071850 | |||||
| 529 | 1,958.0000 | 15:52:17 | BATE | 2075671 | |||||
| 495 | 1,960.5000 | 15:54:07 | BATE | 2078409 | |||||
| 27 | 1,962.0000 | 15:58:10 | BATE | 2084843 | |||||
| 27 | 1,962.0000 | 15:58:10 | BATE | 2084841 | |||||
| 193 | 1,962.0000 | 15:58:10 | BATE | 2084839 | |||||
| 12 | 1,962.0000 | 15:58:33 | BATE | 2085402 | |||||
| 538 | 1,962.0000 | 15:58:33 | BATE | 2085400 | |||||
| 302 | 1,962.0000 | 15:58:33 | BATE | 2085398 | |||||
| 34 | 1,962.0000 | 15:58:34 | BATE | 2085414 | |||||
| 592 | 1,961.5000 | 16:01:07 | BATE | 2091809 | |||||
| 116 | 1,959.5000 | 16:01:50 | BATE | 2092905 | |||||
| 519 | 1,960.0000 | 16:03:17 | BATE | 2095386 | |||||
| 468 | 1,959.5000 | 16:03:45 | BATE | 2096366 | |||||
| 177 | 1,957.5000 | 16:05:42 | BATE | 2100065 | |||||
| 126 | 1,957.5000 | 16:06:11 | BATE | 2100837 | |||||
| 22 | 1,959.5000 | 16:07:17 | BATE | 2102796 | |||||
| 82 | 1,960.0000 | 16:07:33 | BATE | 2103137 | |||||
| 69 | 1,960.0000 | 16:07:33 | BATE | 2103133 | |||||
| 522 | 1,960.0000 | 16:07:33 | BATE | 2103131 | |||||
| 235 | 1,960.5000 | 16:08:09 | BATE | 2104100 | |||||
| 177 | 1,960.5000 | 16:08:09 | BATE | 2104098 | |||||
| 178 | 1,960.5000 | 16:08:09 | BATE | 2104102 | |||||
| 532 | 1,960.5000 | 16:09:40 | BATE | 2106624 | |||||
| 309 | 1,959.0000 | 16:11:36 | BATE | 2110916 | |||||
| 294 | 1,959.0000 | 16:11:36 | BATE | 2110910 | |||||
| 187 | 1,958.0000 | 16:12:47 | BATE | 2113072 | |||||
| 19 | 1,958.0000 | 16:12:51 | BATE | 2113177 | |||||
| 341 | 1,958.0000 | 16:12:53 | BATE | 2113235 | |||||
| 514 | 1,956.5000 | 16:14:37 | BATE | 2116639 | |||||
| 564 | 1,955.5000 | 16:15:29 | BATE | 2118657 | |||||
| 315 | 1,957.0000 | 16:16:05 | BATE | 2119981 | |||||
| 207 | 1,957.0000 | 16:16:05 | BATE | 2119979 | |||||
| 692 | 1,957.5000 | 16:19:09 | BATE | 2126096 | |||||
| 382 | 1,957.5000 | 16:19:09 | BATE | 2126098 | |||||
| 219 | 1,956.0000 | 16:20:14 | BATE | 2128494 | |||||
| 45 | 1,956.0000 | 16:20:14 | BATE | 2128490 | |||||
| 243 | 1,956.0000 | 16:20:14 | BATE | 2128488 | |||||
| 83 | 1,956.0000 | 16:20:14 | BATE | 2128492 | |||||
| 162 | 1,957.0000 | 16:21:05 | BATE | 2130293 | |||||
| 153 | 1,957.0000 | 16:21:44 | BATE | 2131407 | |||||
| 227 | 1,957.0000 | 16:21:55 | BATE | 2132010 | |||||
| 87 | 1,957.0000 | 16:22:18 | BATE | 2133205 | |||||
| 15 | 1,957.0000 | 16:22:18 | BATE | 2133203 | |||||
| 492 | 1,957.0000 | 16:22:30 | BATE | 2133558 | |||||
| 127 | 1,957.5000 | 16:23:10 | BATE | 2134830 | |||||
| 259 | 1,957.5000 | 16:23:10 | BATE | 2134828 | |||||
| 113 | 1,957.5000 | 16:23:10 | BATE | 2134826 | |||||
| 149 | 1,957.0000 | 16:23:59 | BATE | 2136115 | |||||
| 228 | 1,957.0000 | 16:24:12 | BATE | 2136519 | |||||
| 137 | 1,957.0000 | 16:24:25 | BATE | 2136948 | |||||
| 572 | 1,957.0000 | 16:25:00 | BATE | 2137996 | |||||
| 234 | 1,957.0000 | 16:25:49 | BATE | 2139887 | |||||
| 267 | 1,957.0000 | 16:25:50 | BATE | 2139922 | |||||
| 512 | 1,957.0000 | 16:27:20 | BATE | 2143692 | |||||
| 256 | 1,957.5000 | 16:27:39 | BATE | 2144284 | |||||
| 225 | 1,957.5000 | 16:27:39 | BATE | 2144278 | |||||
| 22 | 1,957.5000 | 16:27:39 | BATE | 2144282 | |||||
| 21 | 1,957.5000 | 16:27:39 | BATE | 2144280 | |||||
| 712 | 1,964.0000 | 08:02:52 | CHIX | 1541933 | |||||
| 483 | 1,964.0000 | 08:04:33 | CHIX | 1544588 | |||||
| 32 | 1,964.0000 | 08:05:16 | CHIX | 1545529 | |||||
| 493 | 1,958.5000 | 08:06:59 | CHIX | 1547703 | |||||
| 90 | 1,958.5000 | 08:06:59 | CHIX | 1547701 | |||||
| 594 | 1,958.0000 | 08:09:41 | CHIX | 1552421 | |||||
| 63 | 1,965.0000 | 08:16:17 | CHIX | 1560755 | |||||
| 41 | 1,965.0000 | 08:16:17 | CHIX | 1560753 | |||||
| 464 | 1,964.0000 | 08:16:52 | CHIX | 1561361 | |||||
| 208 | 1,964.0000 | 08:16:52 | CHIX | 1561359 | |||||
| 571 | 1,962.0000 | 08:19:37 | CHIX | 1564352 | |||||
| 535 | 1,962.0000 | 08:24:07 | CHIX | 1569032 | |||||
| 594 | 1,959.5000 | 08:27:37 | CHIX | 1572798 | |||||
| 521 | 1,956.0000 | 08:31:27 | CHIX | 1577912 | |||||
| 513 | 1,958.5000 | 08:35:19 | CHIX | 1582896 | |||||
| 557 | 1,960.0000 | 08:41:52 | CHIX | 1590026 | |||||
| 512 | 1,958.5000 | 08:44:40 | CHIX | 1592913 | |||||
| 50 | 1,961.5000 | 08:51:05 | CHIX | 1599716 | |||||
| 107 | 1,961.5000 | 08:51:05 | CHIX | 1599714 | |||||
| 5 | 1,961.5000 | 08:51:05 | CHIX | 1599712 | |||||
| 487 | 1,961.0000 | 08:51:05 | CHIX | 1599704 | |||||
| 579 | 1,956.5000 | 08:58:20 | CHIX | 1610950 | |||||
| 500 | 1,957.0000 | 09:04:08 | CHIX | 1620986 | |||||
| 189 | 1,957.0000 | 09:10:39 | CHIX | 1634235 | |||||
| 378 | 1,957.0000 | 09:10:39 | CHIX | 1634231 | |||||
| 495 | 1,959.0000 | 09:14:56 | CHIX | 1639030 | |||||
| 377 | 1,957.0000 | 09:21:39 | CHIX | 1645845 | |||||
| 180 | 1,957.0000 | 09:21:39 | CHIX | 1645843 | |||||
| 597 | 1,958.0000 | 09:25:58 | CHIX | 1649924 | |||||
| 46 | 1,956.0000 | 09:33:37 | CHIX | 1658068 | |||||
| 550 | 1,956.0000 | 09:33:37 | CHIX | 1658066 | |||||
| 108 | 1,956.0000 | 09:39:59 | CHIX | 1664447 | |||||
| 426 | 1,956.0000 | 09:40:02 | CHIX | 1664569 | |||||
| 197 | 1,953.5000 | 09:46:38 | CHIX | 1670545 | |||||
| 301 | 1,953.5000 | 09:46:38 | CHIX | 1670543 | |||||
| 336 | 1,952.0000 | 09:52:41 | CHIX | 1676743 | |||||
| 181 | 1,952.0000 | 09:52:42 | CHIX | 1676773 | |||||
| 498 | 1,953.5000 | 09:59:32 | CHIX | 1682804 | |||||
| 463 | 1,954.5000 | 10:07:31 | CHIX | 1690017 | |||||
| 135 | 1,954.5000 | 10:07:31 | CHIX | 1690019 | |||||
| 592 | 1,958.0000 | 10:13:29 | CHIX | 1694642 | |||||
| 435 | 1,956.0000 | 10:14:59 | CHIX | 1695912 | |||||
| 541 | 1,960.5000 | 10:18:35 | CHIX | 1698959 | |||||
| 206 | 1,957.0000 | 10:25:32 | CHIX | 1704503 | |||||
| 567 | 1,958.0000 | 10:30:09 | CHIX | 1708532 | |||||
| 4 | 1,959.5000 | 10:36:48 | CHIX | 1713755 | |||||
| 115 | 1,960.0000 | 10:38:42 | CHIX | 1715123 | |||||
| 421 | 1,960.0000 | 10:38:42 | CHIX | 1715129 | |||||
| 62 | 1,960.0000 | 10:38:42 | CHIX | 1715131 | |||||
| 517 | 1,957.5000 | 10:41:57 | CHIX | 1717583 | |||||
| 304 | 1,961.5000 | 10:49:18 | CHIX | 1722828 | |||||
| 241 | 1,961.5000 | 10:49:18 | CHIX | 1722830 | |||||
| 506 | 1,962.0000 | 10:57:17 | CHIX | 1728787 | |||||
| 386 | 1,959.0000 | 11:02:09 | CHIX | 1733088 | |||||
| 212 | 1,959.0000 | 11:02:13 | CHIX | 1733150 | |||||
| 400 | 1,960.0000 | 11:17:21 | CHIX | 1745164 | |||||
| 233 | 1,960.0000 | 11:17:21 | CHIX | 1745172 | |||||
| 168 | 1,962.5000 | 11:22:20 | CHIX | 1749127 | |||||
| 404 | 1,962.5000 | 11:22:20 | CHIX | 1749123 | |||||
| 528 | 1,966.0000 | 11:30:00 | CHIX | 1754528 | |||||
| 585 | 1,965.5000 | 11:39:13 | CHIX | 1760700 | |||||
| 519 | 1,965.0000 | 11:46:15 | CHIX | 1765094 | |||||
| 90 | 1,962.0000 | 11:55:31 | CHIX | 1771165 | |||||
| 223 | 1,962.0000 | 11:55:35 | CHIX | 1771198 | |||||
| 170 | 1,961.5000 | 11:56:56 | CHIX | 1772043 | |||||
| 374 | 1,961.5000 | 11:56:56 | CHIX | 1772039 | |||||
| 334 | 1,959.5000 | 12:02:43 | CHIX | 1776426 | |||||
| 247 | 1,959.5000 | 12:02:43 | CHIX | 1776423 | |||||
| 351 | 1,960.0000 | 12:13:41 | CHIX | 1784220 | |||||
| 188 | 1,960.0000 | 12:13:41 | CHIX | 1784226 | |||||
| 509 | 1,963.5000 | 12:20:32 | CHIX | 1789054 | |||||
| 37 | 1,966.5000 | 12:30:21 | CHIX | 1795515 | |||||
| 389 | 1,966.5000 | 12:30:21 | CHIX | 1795513 | |||||
| 72 | 1,966.5000 | 12:30:21 | CHIX | 1795507 | |||||
| 40 | 1,966.5000 | 12:30:21 | CHIX | 1795505 | |||||
| 535 | 1,968.5000 | 12:37:16 | CHIX | 1800533 | |||||
| 479 | 1,970.5000 | 12:45:45 | CHIX | 1806963 | |||||
| 27 | 1,970.5000 | 12:45:45 | CHIX | 1806961 | |||||
| 144 | 1,969.5000 | 12:54:57 | CHIX | 1812769 | |||||
| 380 | 1,969.5000 | 12:54:57 | CHIX | 1812767 | |||||
| 83 | 1,969.5000 | 13:01:14 | CHIX | 1818127 | |||||
| 580 | 1,969.0000 | 13:02:21 | CHIX | 1819024 | |||||
| 39 | 1,967.5000 | 13:09:18 | CHIX | 1824097 | |||||
| 531 | 1,968.5000 | 13:11:13 | CHIX | 1826041 | |||||
| 88 | 1,965.0000 | 13:17:44 | CHIX | 1832055 | |||||
| 480 | 1,965.5000 | 13:20:21 | CHIX | 1834562 | |||||
| 52 | 1,965.5000 | 13:20:21 | CHIX | 1834560 | |||||
| 28 | 1,963.5000 | 13:25:58 | CHIX | 1839113 | |||||
| 413 | 1,963.5000 | 13:25:58 | CHIX | 1839111 | |||||
| 124 | 1,963.5000 | 13:25:58 | CHIX | 1839109 | |||||
| 544 | 1,966.0000 | 13:30:27 | CHIX | 1846603 | |||||
| 117 | 1,968.5000 | 13:34:45 | CHIX | 1853361 | |||||
| 453 | 1,968.5000 | 13:34:45 | CHIX | 1853359 | |||||
| 73 | 1,966.0000 | 13:42:22 | CHIX | 1861320 | |||||
| 524 | 1,966.0000 | 13:42:22 | CHIX | 1861316 | |||||
| 297 | 1,966.0000 | 13:50:11 | CHIX | 1868876 | |||||
| 507 | 1,969.5000 | 13:51:42 | CHIX | 1870365 | |||||
| 575 | 1,968.0000 | 13:59:55 | CHIX | 1878869 | |||||
| 279 | 1,967.0000 | 14:00:04 | CHIX | 1879231 | |||||
| 2 | 1,967.0000 | 14:00:04 | CHIX | 1879215 | |||||
| 307 | 1,967.0000 | 14:00:04 | CHIX | 1879205 | |||||
| 1 | 1,967.5000 | 14:11:50 | CHIX | 1891416 | |||||
| 576 | 1,967.5000 | 14:11:50 | CHIX | 1891414 | |||||
| 5 | 1,967.0000 | 14:13:11 | CHIX | 1892826 | |||||
| 214 | 1,967.0000 | 14:13:11 | CHIX | 1892828 | |||||
| 265 | 1,967.0000 | 14:13:12 | CHIX | 1892842 | |||||
| 81 | 1,967.0000 | 14:17:15 | CHIX | 1896876 | |||||
| 194 | 1,967.0000 | 14:17:15 | CHIX | 1896886 | |||||
| 278 | 1,967.0000 | 14:17:15 | CHIX | 1896880 | |||||
| 856 | 1,970.0000 | 08:00:06 | LSE | 1533772 | |||||
| 446 | 1,970.0000 | 08:00:06 | LSE | 1533770 | |||||
| 827 | 1,970.0000 | 08:00:06 | LSE | 1533768 | |||||
| 469 | 1,970.0000 | 08:01:15 | LSE | 1539261 | |||||
| 437 | 1,955.5000 | 08:10:12 | LSE | 1553157 | |||||
| 438 | 1,955.5000 | 08:10:12 | LSE | 1553159 | |||||
| 51 | 1,955.5000 | 08:12:18 | LSE | 1555698 | |||||
| 195 | 1,955.5000 | 08:12:18 | LSE | 1555696 | |||||
| 575 | 1,955.5000 | 08:12:18 | LSE | 1555694 | |||||
| 895 | 1,964.5000 | 08:16:52 | LSE | 1561357 | |||||
| 641 | 1,959.5000 | 08:27:37 | LSE | 1572802 | |||||
| 226 | 1,959.5000 | 08:27:37 | LSE | 1572804 | |||||
| 971 | 1,959.5000 | 08:27:37 | LSE | 1572806 | |||||
| 210 | 1,958.0000 | 08:35:20 | LSE | 1582907 | |||||
| 168 | 1,958.0000 | 08:35:20 | LSE | 1582909 | |||||
| 46 | 1,958.0000 | 08:35:20 | LSE | 1582911 | |||||
| 472 | 1,958.0000 | 08:35:20 | LSE | 1582913 | |||||
| 909 | 1,961.0000 | 08:51:05 | LSE | 1599708 | |||||
| 838 | 1,961.0000 | 08:51:05 | LSE | 1599710 | |||||
| 848 | 1,957.0000 | 09:10:39 | LSE | 1634233 | |||||
| 125 | 1,959.0000 | 09:14:25 | LSE | 1638524 | |||||
| 230 | 1,959.0000 | 09:14:56 | LSE | 1639034 | |||||
| 145 | 1,959.0000 | 09:14:56 | LSE | 1639038 | |||||
| 111 | 1,959.0000 | 09:14:56 | LSE | 1639036 | |||||
| 954 | 1,957.5000 | 09:15:46 | LSE | 1639889 | |||||
| 124 | 1,957.5000 | 09:25:59 | LSE | 1649961 | |||||
| 209 | 1,957.5000 | 09:25:59 | LSE | 1649963 | |||||
| 135 | 1,957.5000 | 09:25:59 | LSE | 1649965 | |||||
| 222 | 1,957.5000 | 09:25:59 | LSE | 1649967 | |||||
| 264 | 1,957.5000 | 09:25:59 | LSE | 1649959 | |||||
| 31 | 1,957.5000 | 09:25:59 | LSE | 1649957 | |||||
| 864 | 1,956.5000 | 09:39:59 | LSE | 1664445 | |||||
| 1,004 | 1,955.5000 | 09:41:18 | LSE | 1665709 | |||||
| 926 | 1,953.5000 | 09:59:32 | LSE | 1682808 | |||||
| 235 | 1,958.5000 | 10:13:29 | LSE | 1694652 | |||||
| 170 | 1,958.5000 | 10:13:29 | LSE | 1694650 | |||||
| 560 | 1,958.5000 | 10:13:29 | LSE | 1694648 | |||||
| 880 | 1,958.5000 | 10:14:04 | LSE | 1695135 | |||||
| 918 | 1,958.0000 | 10:17:16 | LSE | 1697908 | |||||
| 985 | 1,960.0000 | 10:38:42 | LSE | 1715135 | |||||
| 473 | 1,959.0000 | 10:43:31 | LSE | 1718685 | |||||
| 107 | 1,959.0000 | 10:43:31 | LSE | 1718683 | |||||
| 121 | 1,959.0000 | 10:43:31 | LSE | 1718687 | |||||
| 249 | 1,959.0000 | 10:43:31 | LSE | 1718681 | |||||
| 886 | 1,961.5000 | 10:47:32 | LSE | 1721311 | |||||
| 26 | 1,961.5000 | 10:47:32 | LSE | 1721309 | |||||
| 129 | 1,960.0000 | 11:15:08 | LSE | 1743364 | |||||
| 128 | 1,960.0000 | 11:15:08 | LSE | 1743362 | |||||
| 387 | 1,960.0000 | 11:15:08 | LSE | 1743360 | |||||
| 332 | 1,960.0000 | 11:15:08 | LSE | 1743358 | |||||
| 93 | 1,960.5000 | 11:17:21 | LSE | 1745188 | |||||
| 233 | 1,960.5000 | 11:17:21 | LSE | 1745186 | |||||
| 128 | 1,960.5000 | 11:17:21 | LSE | 1745184 | |||||
| 144 | 1,960.0000 | 11:17:21 | LSE | 1745182 | |||||
| 168 | 1,960.0000 | 11:17:21 | LSE | 1745180 | |||||
| 61 | 1,959.5000 | 11:17:21 | LSE | 1745174 | |||||
| 128 | 1,960.0000 | 11:17:21 | LSE | 1745176 | |||||
| 38 | 1,960.0000 | 11:17:21 | LSE | 1745178 | |||||
| 833 | 1,966.0000 | 11:30:00 | LSE | 1754530 | |||||
| 219 | 1,962.5000 | 11:47:43 | LSE | 1766068 | |||||
| 113 | 1,962.5000 | 11:47:43 | LSE | 1766070 | |||||
| 796 | 1,961.0000 | 11:51:23 | LSE | 1768361 | |||||
| 23 | 1,961.0000 | 11:51:23 | LSE | 1768359 | |||||
| 73 | 1,961.5000 | 12:00:31 | LSE | 1774661 | |||||
| 468 | 1,961.0000 | 12:01:57 | LSE | 1775473 | |||||
| 405 | 1,961.0000 | 12:01:57 | LSE | 1775471 | |||||
| 346 | 1,958.0000 | 12:06:42 | LSE | 1779209 | |||||
| 476 | 1,958.0000 | 12:06:42 | LSE | 1779207 | |||||
| 488 | 1,961.5000 | 12:15:54 | LSE | 1785869 | |||||
| 274 | 1,969.0000 | 12:40:03 | LSE | 1802513 | |||||
| 141 | 1,969.0000 | 12:40:03 | LSE | 1802515 | |||||
| 856 | 1,968.5000 | 12:40:03 | LSE | 1802511 | |||||
| 821 | 1,968.5000 | 12:40:03 | LSE | 1802509 | |||||
| 992 | 1,968.5000 | 13:02:21 | LSE | 1819028 | |||||
| 818 | 1,968.5000 | 13:07:22 | LSE | 1822654 | |||||
| 151 | 1,968.0000 | 13:07:27 | LSE | 1822728 | |||||
| 73 | 1,969.0000 | 13:10:55 | LSE | 1825685 | |||||
| 167 | 1,969.0000 | 13:10:55 | LSE | 1825687 | |||||
| 575 | 1,965.0000 | 13:22:11 | LSE | 1836121 | |||||
| 403 | 1,965.0000 | 13:22:11 | LSE | 1836123 | |||||
| 103 | 1,966.5000 | 13:31:27 | LSE | 1848692 | |||||
| 487 | 1,967.0000 | 13:32:59 | LSE | 1850928 | |||||
| 522 | 1,967.0000 | 13:32:59 | LSE | 1850926 | |||||
| 202 | 1,968.5000 | 13:33:42 | LSE | 1852154 | |||||
| 210 | 1,968.5000 | 13:33:42 | LSE | 1852156 | |||||
| 891 | 1,966.5000 | 13:43:42 | LSE | 1862259 | |||||
| 940 | 1,970.0000 | 13:51:17 | LSE | 1869977 | |||||
| 955 | 1,968.0000 | 13:59:55 | LSE | 1878875 | |||||
| 820 | 1,965.5000 | 14:05:52 | LSE | 1885408 | |||||
| 891 | 1,967.0000 | 14:17:15 | LSE | 1896878 | |||||
| 110 | 1,967.0000 | 14:17:15 | LSE | 1896882 | |||||
| 959 | 1,967.0000 | 14:27:51 | LSE | 1908564 | |||||
| 132 | 1,967.0000 | 14:29:37 | LSE | 1911102 | |||||
| 824 | 1,966.5000 | 14:30:12 | LSE | 1917090 | |||||
| 969 | 1,966.5000 | 14:30:12 | LSE | 1917092 | |||||
| 180 | 1,965.5000 | 14:32:12 | LSE | 1922547 | |||||
| 233 | 1,965.5000 | 14:32:12 | LSE | 1922545 | |||||
| 236 | 1,965.5000 | 14:32:12 | LSE | 1922543 | |||||
| 695 | 1,964.5000 | 14:32:28 | LSE | 1923074 | |||||
| 189 | 1,964.5000 | 14:32:28 | LSE | 1923072 | |||||
| 121 | 1,964.5000 | 14:32:28 | LSE | 1923063 | |||||
| 815 | 1,963.0000 | 14:34:41 | LSE | 1927958 | |||||
| 189 | 1,963.0000 | 14:34:41 | LSE | 1927956 | |||||
| 34 | 1,961.0000 | 14:38:00 | LSE | 1934311 | |||||
| 10 | 1,961.0000 | 14:38:00 | LSE | 1934309 | |||||
| 161 | 1,961.0000 | 14:38:00 | LSE | 1934307 | |||||
| 105 | 1,961.0000 | 14:38:00 | LSE | 1934305 | |||||
| 128 | 1,961.0000 | 14:38:20 | LSE | 1934969 | |||||
| 131 | 1,961.0000 | 14:38:20 | LSE | 1934955 | |||||
| 158 | 1,961.0000 | 14:38:20 | LSE | 1934959 | |||||
| 250 | 1,960.5000 | 14:38:20 | LSE | 1934953 | |||||
| 267 | 1,961.0000 | 14:38:20 | LSE | 1934957 | |||||
| 78 | 1,961.0000 | 14:38:20 | LSE | 1934965 | |||||
| 128 | 1,961.0000 | 14:38:20 | LSE | 1934961 | |||||
| 210 | 1,961.0000 | 14:38:20 | LSE | 1934967 | |||||
| 44 | 1,961.0000 | 14:38:20 | LSE | 1934963 | |||||
| 267 | 1,959.5000 | 14:41:15 | LSE | 1941324 | |||||
| 70 | 1,959.5000 | 14:41:15 | LSE | 1941322 | |||||
| 38 | 1,961.0000 | 14:43:48 | LSE | 1945617 | |||||
| 925 | 1,961.0000 | 14:43:48 | LSE | 1945615 | |||||
| 922 | 1,961.5000 | 14:46:09 | LSE | 1950369 | |||||
| 838 | 1,961.5000 | 14:46:09 | LSE | 1950373 | |||||
| 124 | 1,961.5000 | 14:46:09 | LSE | 1950371 | |||||
| 125 | 1,960.0000 | 14:47:01 | LSE | 1952362 | |||||
| 180 | 1,960.0000 | 14:47:01 | LSE | 1952360 | |||||
| 391 | 1,959.0000 | 14:48:05 | LSE | 1955304 | |||||
| 585 | 1,959.0000 | 14:48:05 | LSE | 1955302 | |||||
| 343 | 1,957.0000 | 14:49:31 | LSE | 1958650 | |||||
| 26 | 1,957.0000 | 14:51:28 | LSE | 1962486 | |||||
| 126 | 1,958.5000 | 14:52:12 | LSE | 1963874 | |||||
| 117 | 1,959.0000 | 14:52:29 | LSE | 1964518 | |||||
| 132 | 1,959.0000 | 14:52:29 | LSE | 1964516 | |||||
| 118 | 1,959.0000 | 14:52:29 | LSE | 1964514 | |||||
| 248 | 1,958.5000 | 14:52:31 | LSE | 1964615 | |||||
| 593 | 1,958.5000 | 14:52:31 | LSE | 1964613 | |||||
| 377 | 1,958.5000 | 14:53:48 | LSE | 1967553 | |||||
| 502 | 1,958.5000 | 14:53:48 | LSE | 1967555 | |||||
| 206 | 1,956.5000 | 14:56:47 | LSE | 1974353 | |||||
| 209 | 1,956.5000 | 14:56:47 | LSE | 1974351 | |||||
| 123 | 1,956.5000 | 14:56:47 | LSE | 1974349 | |||||
| 385 | 1,956.5000 | 14:56:47 | LSE | 1974347 | |||||
| 931 | 1,954.5000 | 14:58:25 | LSE | 1977287 | |||||
| 66 | 1,954.5000 | 14:58:25 | LSE | 1977293 | |||||
| 32 | 1,953.0000 | 14:59:06 | LSE | 1979191 | |||||
| 664 | 1,953.0000 | 14:59:06 | LSE | 1979189 | |||||
| 43 | 1,953.0000 | 14:59:06 | LSE | 1979187 | |||||
| 125 | 1,953.0000 | 14:59:06 | LSE | 1979185 | |||||
| 128 | 1,953.0000 | 14:59:06 | LSE | 1979183 | |||||
| 508 | 1,957.0000 | 15:04:57 | LSE | 1995923 | |||||
| 323 | 1,957.0000 | 15:04:57 | LSE | 1995919 | |||||
| 742 | 1,957.0000 | 15:04:57 | LSE | 1995921 | |||||
| 152 | 1,957.0000 | 15:04:57 | LSE | 1995917 | |||||
| 60 | 1,957.0000 | 15:04:57 | LSE | 1995925 | |||||
| 1,000 | 1,958.0000 | 15:07:10 | LSE | 2000479 | |||||
| 821 | 1,958.0000 | 15:07:10 | LSE | 2000477 | |||||
| 267 | 1,955.5000 | 15:10:22 | LSE | 2006714 | |||||
| 121 | 1,955.5000 | 15:10:22 | LSE | 2006712 | |||||
| 267 | 1,955.0000 | 15:12:25 | LSE | 2010095 | |||||
| 875 | 1,955.0000 | 15:12:25 | LSE | 2010093 | |||||
| 233 | 1,953.5000 | 15:13:34 | LSE | 2011677 | |||||
| 957 | 1,953.0000 | 15:13:46 | LSE | 2012030 | |||||
| 224 | 1,953.0000 | 15:17:05 | LSE | 2017518 | |||||
| 267 | 1,953.0000 | 15:17:07 | LSE | 2017625 | |||||
| 105 | 1,953.0000 | 15:17:07 | LSE | 2017627 | |||||
| 125 | 1,953.0000 | 15:17:07 | LSE | 2017623 | |||||
| 114 | 1,953.0000 | 15:17:07 | LSE | 2017621 | |||||
| 220 | 1,953.0000 | 15:17:07 | LSE | 2017619 | |||||
| 2 | 1,953.0000 | 15:17:07 | LSE | 2017617 | |||||
| 94 | 1,953.0000 | 15:17:07 | LSE | 2017615 | |||||
| 280 | 1,952.5000 | 15:17:07 | LSE | 2017613 | |||||
| 232 | 1,952.5000 | 15:17:07 | LSE | 2017611 | |||||
| 267 | 1,952.5000 | 15:17:07 | LSE | 2017609 | |||||
| 322 | 1,952.5000 | 15:19:56 | LSE | 2021906 | |||||
| 524 | 1,952.5000 | 15:19:56 | LSE | 2021904 | |||||
| 235 | 1,952.5000 | 15:22:10 | LSE | 2025291 | |||||
| 164 | 1,952.5000 | 15:22:10 | LSE | 2025289 | |||||
| 948 | 1,955.0000 | 15:26:14 | LSE | 2032639 | |||||
| 904 | 1,955.0000 | 15:26:14 | LSE | 2032637 | |||||
| 210 | 1,955.0000 | 15:26:16 | LSE | 2032700 | |||||
| 77 | 1,956.0000 | 15:27:25 | LSE | 2034439 | |||||
| 119 | 1,956.0000 | 15:27:25 | LSE | 2034437 | |||||
| 131 | 1,956.0000 | 15:27:25 | LSE | 2034435 | |||||
| 120 | 1,956.0000 | 15:27:25 | LSE | 2034433 | |||||
| 100 | 1,956.0000 | 15:27:25 | LSE | 2034431 | |||||
| 267 | 1,956.0000 | 15:27:25 | LSE | 2034429 | |||||
| 120 | 1,956.0000 | 15:32:23 | LSE | 2042985 | |||||
| 257 | 1,956.0000 | 15:32:23 | LSE | 2042983 | |||||
| 333 | 1,956.0000 | 15:32:23 | LSE | 2042979 | |||||
| 333 | 1,956.5000 | 15:32:23 | LSE | 2042987 | |||||
| 263 | 1,956.5000 | 15:32:23 | LSE | 2042989 | |||||
| 209 | 1,956.5000 | 15:32:23 | LSE | 2042991 | |||||
| 163 | 1,956.0000 | 15:32:23 | LSE | 2042981 | |||||
| 988 | 1,956.0000 | 15:32:23 | LSE | 2042973 | |||||
| 50 | 1,955.5000 | 15:35:45 | LSE | 2049425 | |||||
| 118 | 1,955.5000 | 15:35:45 | LSE | 2049423 | |||||
| 10 | 1,955.5000 | 15:36:15 | LSE | 2050053 | |||||
| 56 | 1,955.5000 | 15:36:15 | LSE | 2050055 | |||||
| 4 | 1,955.5000 | 15:36:25 | LSE | 2050309 | |||||
| 34 | 1,955.5000 | 15:36:25 | LSE | 2050307 | |||||
| 333 | 1,956.5000 | 15:36:55 | LSE | 2051041 | |||||
| 128 | 1,956.5000 | 15:36:57 | LSE | 2051091 | |||||
| 542 | 1,956.0000 | 15:37:10 | LSE | 2051523 | |||||
| 140 | 1,956.0000 | 15:37:10 | LSE | 2051521 | |||||
| 996 | 1,955.5000 | 15:38:38 | LSE | 2053999 | |||||
| 366 | 1,954.5000 | 15:41:35 | LSE | 2058538 | |||||
| 36 | 1,954.5000 | 15:41:35 | LSE | 2058536 | |||||
| 816 | 1,957.5000 | 15:44:07 | LSE | 2062338 | |||||
| 252 | 1,957.5000 | 15:44:07 | LSE | 2062340 | |||||
| 700 | 1,957.5000 | 15:44:07 | LSE | 2062342 | |||||
| 835 | 1,959.0000 | 15:45:15 | LSE | 2063969 | |||||
| 972 | 1,959.0000 | 15:45:15 | LSE | 2063967 | |||||
| 956 | 1,958.5000 | 15:48:36 | LSE | 2069305 | |||||
| 255 | 1,956.5000 | 15:50:13 | LSE | 2071870 | |||||
| 112 | 1,956.5000 | 15:50:13 | LSE | 2071868 | |||||
| 333 | 1,956.5000 | 15:51:25 | LSE | 2074034 | |||||
| 832 | 1,958.5000 | 15:52:17 | LSE | 2075649 | |||||
| 940 | 1,958.5000 | 15:52:17 | LSE | 2075647 | |||||
| 418 | 1,960.0000 | 15:55:00 | LSE | 2079887 | |||||
| 218 | 1,962.0000 | 15:58:10 | LSE | 2084851 | |||||
| 886 | 1,962.0000 | 15:58:10 | LSE | 2084849 | |||||
| 967 | 1,962.0000 | 15:58:10 | LSE | 2084847 | |||||
| 16 | 1,962.0000 | 15:58:10 | LSE | 2084845 | |||||
| 210 | 1,961.5000 | 15:59:07 | LSE | 2086086 | |||||
| 418 | 1,961.5000 | 15:59:22 | LSE | 2086432 | |||||
| 114 | 1,961.5000 | 15:59:22 | LSE | 2086430 | |||||
| 128 | 1,961.5000 | 15:59:22 | LSE | 2086428 | |||||
| 6 | 1,961.0000 | 16:00:55 | LSE | 2091291 | |||||
| 418 | 1,961.0000 | 16:01:07 | LSE | 2091813 | |||||
| 864 | 1,961.0000 | 16:01:07 | LSE | 2091811 | |||||
| 363 | 1,960.0000 | 16:02:17 | LSE | 2093625 | |||||
| 73 | 1,960.0000 | 16:02:17 | LSE | 2093623 | |||||
| 170 | 1,960.0000 | 16:02:17 | LSE | 2093627 | |||||
| 47 | 1,960.0000 | 16:02:17 | LSE | 2093629 | |||||
| 170 | 1,960.0000 | 16:03:32 | LSE | 2095926 | |||||
| 418 | 1,960.0000 | 16:03:32 | LSE | 2095924 | |||||
| 209 | 1,960.0000 | 16:03:32 | LSE | 2095922 | |||||
| 236 | 1,959.5000 | 16:03:45 | LSE | 2096368 | |||||
| 770 | 1,959.5000 | 16:03:45 | LSE | 2096370 | |||||
| 121 | 1,958.0000 | 16:05:29 | LSE | 2099767 | |||||
| 170 | 1,958.0000 | 16:05:29 | LSE | 2099765 | |||||
| 109 | 1,958.0000 | 16:05:29 | LSE | 2099761 | |||||
| 418 | 1,958.0000 | 16:05:29 | LSE | 2099763 | |||||
| 34 | 1,958.0000 | 16:06:42 | LSE | 2101545 | |||||
| 813 | 1,960.0000 | 16:07:33 | LSE | 2103135 | |||||
| 608 | 1,960.5000 | 16:09:04 | LSE | 2105692 | |||||
| 210 | 1,960.5000 | 16:09:04 | LSE | 2105690 | |||||
| 43 | 1,960.5000 | 16:09:04 | LSE | 2105688 | |||||
| 257 | 1,960.5000 | 16:09:04 | LSE | 2105686 | |||||
| 13 | 1,960.5000 | 16:09:04 | LSE | 2105684 | |||||
| 604 | 1,960.5000 | 16:09:04 | LSE | 2105682 | |||||
| 188 | 1,958.5000 | 16:10:27 | LSE | 2107947 | |||||
| 313 | 1,959.0000 | 16:11:12 | LSE | 2109856 | |||||
| 605 | 1,959.0000 | 16:11:27 | LSE | 2110585 | |||||
| 255 | 1,959.0000 | 16:11:36 | LSE | 2110914 | |||||
| 120 | 1,959.0000 | 16:11:36 | LSE | 2110912 | |||||
| 210 | 1,959.0000 | 16:11:45 | LSE | 2111154 | |||||
| 286 | 1,959.0000 | 16:11:45 | LSE | 2111152 | |||||
| 170 | 1,959.0000 | 16:11:45 | LSE | 2111150 | |||||
| 215 | 1,958.0000 | 16:12:39 | LSE | 2112819 | |||||
| 121 | 1,958.0000 | 16:12:47 | LSE | 2113074 | |||||
| 128 | 1,958.0000 | 16:12:47 | LSE | 2113076 | |||||
| 128 | 1,958.0000 | 16:12:47 | LSE | 2113078 | |||||
| 372 | 1,958.0000 | 16:12:53 | LSE | 2113233 | |||||
| 685 | 1,956.5000 | 16:14:37 | LSE | 2116647 | |||||
| 160 | 1,956.5000 | 16:14:37 | LSE | 2116645 | |||||
| 156 | 1,956.5000 | 16:14:37 | LSE | 2116643 | |||||
| 734 | 1,956.5000 | 16:14:37 | LSE | 2116641 | |||||
| 146 | 1,956.0000 | 16:15:45 | LSE | 2119226 | |||||
| 256 | 1,956.0000 | 16:15:45 | LSE | 2119224 | |||||
| 170 | 1,956.0000 | 16:15:45 | LSE | 2119222 | |||||
| 44 | 1,955.5000 | 16:16:22 | LSE | 2120555 | |||||
| 180 | 1,956.5000 | 16:18:13 | LSE | 2124154 | |||||
| 424 | 1,957.5000 | 16:19:09 | LSE | 2126110 | |||||
| 392 | 1,957.5000 | 16:19:09 | LSE | 2126108 | |||||
| 914 | 1,957.5000 | 16:19:09 | LSE | 2126100 | |||||
| 954 | 1,957.5000 | 16:19:09 | LSE | 2126102 | |||||
| 346 | 1,957.5000 | 16:19:09 | LSE | 2126104 | |||||
| 69 | 1,957.5000 | 16:19:09 | LSE | 2126106 | |||||
| 707 | 1,956.5000 | 16:19:14 | LSE | 2126216 | |||||
| 261 | 1,956.5000 | 16:19:14 | LSE | 2126214 | |||||
| 212 | 1,956.5000 | 16:20:23 | LSE | 2128921 | |||||
| 38 | 1,956.5000 | 16:20:23 | LSE | 2128917 | |||||
| 387 | 1,956.5000 | 16:20:23 | LSE | 2128919 | |||||
| 104 | 1,956.5000 | 16:20:32 | LSE | 2129154 | |||||
| 387 | 1,957.0000 | 16:21:05 | LSE | 2130295 | |||||
| 387 | 1,957.0000 | 16:22:30 | LSE | 2133560 | |||||
| 575 | 1,958.0000 | 16:23:01 | LSE | 2134455 | |||||
| 431 | 1,958.0000 | 16:23:01 | LSE | 2134453 | |||||
| 869 | 1,958.0000 | 16:23:01 | LSE | 2134451 | |||||
| 840 | 1,957.0000 | 16:23:18 | LSE | 2135070 | |||||
| 67 | 1,957.0000 | 16:23:55 | LSE | 2136019 | |||||
| 701 | 1,957.0000 | 16:23:55 | LSE | 2136017 | |||||
| 137 | 1,957.0000 | 16:23:55 | LSE | 2136015 | |||||
| 130 | 1,957.0000 | 16:24:55 | LSE | 2137788 | |||||
| 126 | 1,957.0000 | 16:24:55 | LSE | 2137786 | |||||
| 170 | 1,957.0000 | 16:24:55 | LSE | 2137784 | |||||
| 392 | 1,957.0000 | 16:24:55 | LSE | 2137782 | |||||
| 135 | 1,957.0000 | 16:25:50 | LSE | 2139930 | |||||
| 170 | 1,957.0000 | 16:25:50 | LSE | 2139928 | |||||
| 193 | 1,957.0000 | 16:25:50 | LSE | 2139926 | |||||
| 170 | 1,957.0000 | 16:25:50 | LSE | 2139932 | |||||
| 85 | 1,957.0000 | 16:25:50 | LSE | 2139934 | |||||
| 882 | 1,957.0000 | 16:25:50 | LSE | 2139924 | |||||
| 361 | 1,957.0000 | 16:27:00 | LSE | 2142916 | |||||
| 212 | 1,957.0000 | 16:27:10 | LSE | 2143344 | |||||
| 516 | 1,957.0000 | 16:27:20 | LSE | 2143694 | |||||
| 31 | 1,957.0000 | 16:27:21 | LSE | 2143715 | |||||
| Contacts: | |||
| | | | |
| +44 (0) 20 7399 6500 | |||
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
