| | |
|
|
| | Schedule of purchases | | | | | | |
|
|
|
| | Shares purchased: | Associated British Foods plc (ISIN: GB0006731235) |
| | Date of purchases: | 16 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 | 1,950.54 | 93,000 | 1,925.00 | 1,968.00 | | BATS Europe | 1,950.53 | 91,000 | 1,928.50 | 1,967.50 | | Chi-X Europe | 1,950.42 | 26,000 | 1,930.50 | 1,966.00 | | Aquis | 1,951.08 | 13,000 | 1,927.00 | 1,966.50 | |
|
|
|
|
| | Individual transactions: | |
|
|
| |
|
|
|
|
| | Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (London time) | Trading venue | Match ID | | 958 | 1,965.0000 | 08:01:08 | LSE | 1343006 | | 379 | 1,964.5000 | 08:01:08 | LSE | 1343004 | | 580 | 1,964.5000 | 08:01:08 | LSE | 1343002 | | 226 | 1,961.0000 | 08:01:09 | Aquis | 1343044 | | 1 | 1,961.0000 | 08:01:09 | Aquis | 1343042 | | 3 | 1,961.0000 | 08:01:09 | Aquis | 1343040 | | 47 | 1,961.0000 | 08:01:09 | Aquis | 1343038 | | 309 | 1,961.0000 | 08:01:09 | Aquis | 1343036 | | 542 | 1,958.5000 | 08:01:18 | BATE | 1343324 | | 580 | 1,957.5000 | 08:01:20 | BATE | 1343394 | | 585 | 1,950.0000 | 08:01:22 | BATE | 1343488 | | 980 | 1,942.5000 | 08:03:03 | LSE | 1346279 | | 489 | 1,943.0000 | 08:03:03 | CHIX | 1346277 | | 1,018 | 1,941.5000 | 08:03:05 | LSE | 1346349 | | 526 | 1,943.0000 | 08:03:47 | BATE | 1347161 | | 953 | 1,940.0000 | 08:04:07 | LSE | 1347692 | | 977 | 1,942.5000 | 08:04:07 | LSE | 1347688 | | 999 | 1,942.0000 | 08:04:07 | LSE | 1347690 | | 726 | 1,935.0000 | 08:04:55 | LSE | 1349715 | | 159 | 1,935.0000 | 08:04:55 | LSE | 1349713 | | 551 | 1,934.5000 | 08:05:27 | BATE | 1350788 | | 1,007 | 1,925.0000 | 08:05:50 | LSE | 1351425 | | 842 | 1,926.0000 | 08:05:50 | LSE | 1351423 | | 261 | 1,932.5000 | 08:07:00 | CHIX | 1353421 | | 282 | 1,932.5000 | 08:07:09 | CHIX | 1353605 | | 837 | 1,931.0000 | 08:07:14 | LSE | 1353687 | | 568 | 1,930.5000 | 08:07:31 | BATE | 1354045 | | 855 | 1,935.0000 | 08:08:44 | LSE | 1357202 | | 595 | 1,933.5000 | 08:09:05 | LSE | 1357766 | | 572 | 1,933.0000 | 08:09:05 | BATE | 1357764 | | 350 | 1,933.5000 | 08:09:05 | LSE | 1357762 | | 938 | 1,931.5000 | 08:09:16 | LSE | 1358003 | | 187 | 1,932.5000 | 08:11:17 | BATE | 1361109 | | 811 | 1,938.5000 | 08:13:12 | LSE | 1364239 | | 213 | 1,939.0000 | 08:13:12 | BATE | 1364234 | | 355 | 1,939.0000 | 08:13:12 | BATE | 1364236 | | 229 | 1,938.5000 | 08:14:39 | BATE | 1366478 | | 93 | 1,951.5000 | 08:16:01 | CHIX | 1368604 | | 424 | 1,951.5000 | 08:16:01 | CHIX | 1368602 | | 594 | 1,952.0000 | 08:16:01 | BATE | 1368600 | | 874 | 1,946.5000 | 08:16:42 | LSE | 1369433 | | 248 | 1,947.0000 | 08:18:08 | Aquis | 1371414 | | 319 | 1,947.0000 | 08:18:08 | Aquis | 1371412 | | 821 | 1,946.5000 | 08:18:22 | LSE | 1371674 | | 374 | 1,943.0000 | 08:21:18 | BATE | 1375633 | | 205 | 1,943.0000 | 08:21:18 | BATE | 1375631 | | 527 | 1,942.0000 | 08:22:25 | BATE | 1377072 | | 395 | 1,941.5000 | 08:24:06 | CHIX | 1379308 | | 206 | 1,941.5000 | 08:24:06 | CHIX | 1379306 | | 159 | 1,947.5000 | 08:29:16 | BATE | 1386856 | | 548 | 1,947.5000 | 08:29:16 | BATE | 1386858 | | 573 | 1,947.5000 | 08:29:16 | BATE | 1386860 | | 926 | 1,943.0000 | 08:32:56 | LSE | 1393117 | | 253 | 1,943.0000 | 08:32:56 | BATE | 1393115 | | 305 | 1,943.0000 | 08:32:56 | BATE | 1393113 | | 573 | 1,942.0000 | 08:33:31 | BATE | 1393713 | | 417 | 1,945.0000 | 08:34:56 | CHIX | 1395350 | | 817 | 1,945.0000 | 08:35:24 | LSE | 1395951 | | 98 | 1,945.0000 | 08:35:24 | CHIX | 1395949 | | 494 | 1,945.0000 | 08:35:41 | BATE | 1396286 | | 207 | 1,946.5000 | 08:37:32 | Aquis | 1398318 | | 202 | 1,946.5000 | 08:38:02 | Aquis | 1398899 | | 162 | 1,946.5000 | 08:38:07 | Aquis | 1398979 | | 819 | 1,947.5000 | 08:40:02 | LSE | 1401034 | | 582 | 1,948.0000 | 08:40:02 | BATE | 1401032 | | 509 | 1,942.0000 | 08:41:42 | BATE | 1403006 | | 547 | 1,941.5000 | 08:43:36 | CHIX | 1405330 | | 299 | 1,941.5000 | 08:43:36 | LSE | 1405334 | | 540 | 1,941.5000 | 08:43:36 | LSE | 1405332 | | 213 | 1,941.0000 | 08:45:48 | BATE | 1408195 | | 381 | 1,941.0000 | 08:45:48 | BATE | 1408197 | | 321 | 1,942.5000 | 08:50:23 | BATE | 1414021 | | 280 | 1,942.5000 | 08:50:23 | BATE | 1414019 | | 223 | 1,942.5000 | 08:53:50 | BATE | 1417522 | | 223 | 1,942.5000 | 08:53:50 | BATE | 1417520 | | 140 | 1,942.5000 | 08:53:50 | BATE | 1417518 | | 208 | 1,942.5000 | 08:57:00 | CHIX | 1420460 | | 370 | 1,942.5000 | 08:57:00 | CHIX | 1420458 | | 82 | 1,941.5000 | 08:58:07 | BATE | 1421574 | | 231 | 1,941.5000 | 09:00:02 | BATE | 1424115 | | 223 | 1,941.5000 | 09:00:02 | BATE | 1424113 | | 512 | 1,943.5000 | 09:02:28 | BATE | 1427588 | | 506 | 1,941.5000 | 09:05:03 | BATE | 1430393 | | 518 | 1,941.5000 | 09:05:03 | Aquis | 1430391 | | 587 | 1,943.5000 | 09:09:31 | BATE | 1435181 | | 237 | 1,944.0000 | 09:11:41 | CHIX | 1437429 | | 237 | 1,944.0000 | 09:11:41 | CHIX | 1437431 | | 103 | 1,944.0000 | 09:11:41 | CHIX | 1437426 | | 512 | 1,943.5000 | 09:13:38 | BATE | 1439362 | | 58 | 1,943.5000 | 09:13:38 | BATE | 1439360 | | 575 | 1,942.0000 | 09:19:12 | BATE | 1445343 | | 520 | 1,943.0000 | 09:21:54 | BATE | 1447935 | | 42 | 1,943.5000 | 09:26:04 | CHIX | 1451563 | | 213 | 1,945.5000 | 09:27:48 | BATE | 1453133 | | 577 | 1,945.5000 | 09:27:48 | CHIX | 1453131 | | 434 | 1,945.5000 | 09:27:48 | BATE | 1453135 | | 4 | 1,944.0000 | 09:30:24 | BATE | 1455912 | | 362 | 1,943.0000 | 09:32:03 | BATE | 1457454 | | 154 | 1,943.0000 | 09:32:03 | BATE | 1457452 | | 329 | 1,942.5000 | 09:32:05 | Aquis | 1457540 | | 198 | 1,942.5000 | 09:32:13 | Aquis | 1457725 | | 940 | 1,941.5000 | 09:33:30 | LSE | 1459291 | | 214 | 1,941.5000 | 09:33:30 | BATE | 1459287 | | 286 | 1,941.5000 | 09:33:30 | BATE | 1459289 | | 100 | 1,941.5000 | 09:39:00 | BATE | 1465785 | | 364 | 1,943.0000 | 09:40:19 | BATE | 1467311 | | 29 | 1,943.0000 | 09:40:19 | BATE | 1467309 | | 147 | 1,943.0000 | 09:40:19 | BATE | 1467307 | | 588 | 1,943.0000 | 09:44:53 | BATE | 1472073 | | 561 | 1,943.0000 | 09:44:53 | CHIX | 1472071 | | 984 | 1,942.5000 | 09:44:55 | LSE | 1472217 | | 175 | 1,938.5000 | 09:49:06 | BATE | 1476484 | | 229 | 1,938.5000 | 09:50:15 | BATE | 1477632 | | 187 | 1,940.5000 | 09:53:06 | BATE | 1480515 | | 187 | 1,940.5000 | 09:53:06 | BATE | 1480513 | | 151 | 1,940.5000 | 09:53:06 | BATE | 1480511 | | 1,013 | 1,939.5000 | 09:53:13 | LSE | 1480658 | | 857 | 1,934.0000 | 09:59:29 | LSE | 1486533 | | 127 | 1,934.0000 | 09:59:29 | BATE | 1486531 | | 174 | 1,934.0000 | 09:59:29 | BATE | 1486529 | | 153 | 1,934.0000 | 09:59:29 | BATE | 1486527 | | 81 | 1,934.0000 | 09:59:29 | BATE | 1486525 | | 315 | 1,934.5000 | 10:00:24 | CHIX | 1487424 | | 181 | 1,934.5000 | 10:00:24 | CHIX | 1487422 | | 564 | 1,933.0000 | 10:01:14 | BATE | 1488243 | | 819 | 1,933.0000 | 10:04:46 | LSE | 1491459 | | 493 | 1,933.0000 | 10:04:46 | Aquis | 1491457 | | 69 | 1,934.5000 | 10:07:01 | BATE | 1493721 | | 490 | 1,934.5000 | 10:07:01 | BATE | 1493719 | | 918 | 1,934.0000 | 10:11:07 | LSE | 1496829 | | 117 | 1,934.5000 | 10:11:11 | BATE | 1496854 | | 514 | 1,934.0000 | 10:11:20 | BATE | 1496949 | | 259 | 1,934.0000 | 10:11:28 | CHIX | 1497025 | | 573 | 1,931.5000 | 10:12:35 | BATE | 1497891 | | 579 | 1,931.5000 | 10:16:37 | BATE | 1501551 | | 185 | 1,931.5000 | 10:16:37 | CHIX | 1501549 | | 345 | 1,931.5000 | 10:16:37 | CHIX | 1501547 | | 213 | 1,930.0000 | 10:19:45 | BATE | 1504843 | | 281 | 1,930.0000 | 10:19:58 | BATE | 1505039 | | 729 | 1,930.0000 | 10:19:58 | LSE | 1505041 | | 113 | 1,930.0000 | 10:19:58 | LSE | 1505043 | | 549 | 1,928.5000 | 10:22:04 | BATE | 1506797 | | 926 | 1,927.5000 | 10:22:29 | LSE | 1507167 | | 20 | 1,927.5000 | 10:22:31 | LSE | 1507380 | | 601 | 1,927.0000 | 10:25:09 | Aquis | 1509518 | | 17 | 1,931.0000 | 10:29:24 | BATE | 1513454 | | 598 | 1,931.0000 | 10:29:27 | BATE | 1513496 | | 140 | 1,930.5000 | 10:30:04 | CHIX | 1514158 | | 975 | 1,936.5000 | 10:32:44 | LSE | 1516920 | | 570 | 1,936.5000 | 10:32:44 | BATE | 1516918 | | 494 | 1,937.0000 | 10:35:46 | CHIX | 1519829 | | 149 | 1,936.0000 | 10:37:57 | BATE | 1521486 | | 149 | 1,936.0000 | 10:37:57 | BATE | 1521484 | | 216 | 1,936.0000 | 10:37:57 | BATE | 1521482 | | 982 | 1,936.0000 | 10:44:17 | LSE | 1526685 | | 593 | 1,936.0000 | 10:44:17 | BATE | 1526683 | | 612 | 1,936.5000 | 10:49:11 | BATE | 1532778 | | 517 | 1,936.0000 | 10:49:17 | CHIX | 1532833 | | 498 | 1,936.5000 | 10:53:00 | BATE | 1536920 | | 816 | 1,936.0000 | 10:53:15 | LSE | 1537122 | | 310 | 1,935.5000 | 10:56:52 | BATE | 1540500 | | 216 | 1,935.5000 | 10:56:52 | BATE | 1540498 | | 933 | 1,935.0000 | 10:58:51 | LSE | 1542955 | | 575 | 1,935.5000 | 11:00:34 | BATE | 1545508 | | 506 | 1,935.5000 | 11:00:34 | Aquis | 1545506 | | 57 | 1,937.0000 | 11:07:24 | CHIX | 1551697 | | 437 | 1,937.0000 | 11:08:40 | CHIX | 1552609 | | 7 | 1,937.0000 | 11:08:40 | CHIX | 1552607 | | 458 | 1,936.5000 | 11:09:00 | BATE | 1552790 | | 70 | 1,936.5000 | 11:09:35 | BATE | 1553286 | | 129 | 1,936.0000 | 11:11:45 | BATE | 1554913 | | 205 | 1,936.0000 | 11:12:45 | BATE | 1555578 | | 1,005 | 1,936.0000 | 11:12:54 | LSE | 1555675 | | 208 | 1,936.0000 | 11:12:54 | BATE | 1555671 | | 51 | 1,936.0000 | 11:12:54 | BATE | 1555673 | | 6 | 1,937.0000 | 11:19:03 | BATE | 1560228 | | 534 | 1,937.0000 | 11:19:03 | BATE | 1560226 | | 87 | 1,935.5000 | 11:20:56 | LSE | 1561620 | | 87 | 1,935.5000 | 11:20:56 | LSE | 1561618 | | 830 | 1,935.5000 | 11:20:56 | LSE | 1561616 | | 485 | 1,937.0000 | 11:23:32 | CHIX | 1563552 | | 102 | 1,936.5000 | 11:25:05 | BATE | 1564678 | | 44 | 1,936.5000 | 11:26:01 | BATE | 1565371 | | 44 | 1,936.5000 | 11:26:01 | BATE | 1565369 | | 354 | 1,936.5000 | 11:26:01 | BATE | 1565367 | | 222 | 1,936.0000 | 11:29:29 | BATE | 1567987 | | 222 | 1,936.0000 | 11:29:29 | BATE | 1567985 | | 4 | 1,936.0000 | 11:29:29 | BATE | 1567983 | | 62 | 1,936.0000 | 11:29:29 | BATE | 1567981 | | 96 | 1,935.0000 | 11:33:01 | LSE | 1570932 | | 968 | 1,938.0000 | 11:37:25 | LSE | 1574503 | | 317 | 1,938.0000 | 11:38:27 | BATE | 1575463 | | 201 | 1,938.0000 | 11:38:27 | BATE | 1575461 | | 223 | 1,937.5000 | 11:39:14 | Aquis | 1576030 | | 208 | 1,937.5000 | 11:39:38 | Aquis | 1576457 | | 155 | 1,937.5000 | 11:39:39 | Aquis | 1576480 | | 43 | 1,937.5000 | 11:40:06 | BATE | 1576757 | | 37 | 1,937.5000 | 11:40:06 | BATE | 1576755 | | 633 | 1,936.5000 | 11:42:30 | BATE | 1578602 | | 21 | 1,937.5000 | 11:42:30 | BATE | 1578582 | | 547 | 1,937.0000 | 11:42:30 | CHIX | 1578580 | | 928 | 1,938.5000 | 11:45:46 | LSE | 1581075 | | 550 | 1,938.5000 | 11:45:46 | BATE | 1581073 | | 26 | 1,937.0000 | 11:53:50 | BATE | 1586645 | | 573 | 1,940.5000 | 11:58:04 | BATE | 1589790 | | 412 | 1,940.0000 | 11:58:45 | LSE | 1590261 | | 442 | 1,940.0000 | 11:58:45 | LSE | 1590259 | | 511 | 1,940.0000 | 11:58:45 | CHIX | 1590257 | | 38 | 1,940.0000 | 11:59:04 | BATE | 1590506 | | 37 | 1,940.0000 | 11:59:04 | BATE | 1590508 | | 69 | 1,939.0000 | 11:59:30 | BATE | 1590789 | | 126 | 1,939.0000 | 11:59:30 | BATE | 1590787 | | 452 | 1,939.0000 | 11:59:30 | BATE | 1590785 | | 411 | 1,942.0000 | 12:04:40 | BATE | 1594431 | | 175 | 1,942.0000 | 12:04:40 | BATE | 1594429 | | 826 | 1,941.5000 | 12:05:55 | LSE | 1595480 | | 27 | 1,941.5000 | 12:05:55 | LSE | 1595478 | | 15 | 1,940.0000 | 12:10:45 | BATE | 1598690 | | 6 | 1,940.0000 | 12:10:45 | BATE | 1598688 | | 313 | 1,940.0000 | 12:11:45 | CHIX | 1599596 | | 760 | 1,940.0000 | 12:11:45 | BATE | 1599594 | | 486 | 1,940.0000 | 12:11:45 | Aquis | 1599592 | | 209 | 1,940.0000 | 12:11:45 | CHIX | 1599590 | | 896 | 1,940.5000 | 12:16:13 | LSE | 1602809 | | 13 | 1,940.5000 | 12:16:13 | LSE | 1602807 | | 134 | 1,941.0000 | 12:20:15 | BATE | 1605685 | | 199 | 1,941.0000 | 12:20:15 | BATE | 1605687 | | 199 | 1,941.0000 | 12:20:15 | BATE | 1605689 | | 902 | 1,941.0000 | 12:23:00 | LSE | 1607751 | | 73 | 1,941.0000 | 12:23:00 | LSE | 1607749 | | 617 | 1,941.0000 | 12:23:00 | BATE | 1607747 | | 4 | 1,945.0000 | 12:30:25 | BATE | 1613435 | | 15 | 1,945.0000 | 12:30:25 | BATE | 1613433 | | 73 | 1,945.0000 | 12:30:25 | CHIX | 1613431 | | 537 | 1,946.5000 | 12:31:36 | BATE | 1615072 | | 546 | 1,946.0000 | 12:31:36 | BATE | 1615074 | | 137 | 1,945.0000 | 12:31:40 | CHIX | 1615104 | | 330 | 1,945.0000 | 12:31:40 | CHIX | 1615102 | | 275 | 1,945.0000 | 12:43:51 | BATE | 1623909 | | 275 | 1,945.0000 | 12:43:51 | BATE | 1623907 | | 191 | 1,945.0000 | 12:43:51 | BATE | 1623905 | | 988 | 1,945.0000 | 12:43:51 | LSE | 1623911 | | 493 | 1,945.5000 | 12:43:51 | BATE | 1623894 | | 566 | 1,946.0000 | 12:50:21 | Aquis | 1629247 | | 954 | 1,945.5000 | 12:50:21 | LSE | 1629249 | | 230 | 1,944.5000 | 12:52:25 | CHIX | 1630839 | | 154 | 1,944.5000 | 12:52:25 | CHIX | 1630837 | | 205 | 1,944.5000 | 12:52:25 | CHIX | 1630835 | | 669 | 1,944.0000 | 12:55:54 | BATE | 1633737 | | 518 | 1,948.5000 | 13:01:26 | BATE | 1638481 | | 4 | 1,947.5000 | 13:02:15 | LSE | 1639478 | | 80 | 1,947.5000 | 13:02:15 | LSE | 1639475 | | 19 | 1,947.5000 | 13:02:15 | LSE | 1639473 | | 685 | 1,947.5000 | 13:02:18 | LSE | 1639500 | | 70 | 1,947.5000 | 13:02:18 | LSE | 1639498 | | 133 | 1,945.0000 | 13:04:34 | BATE | 1641210 | | 346 | 1,945.0000 | 13:05:58 | BATE | 1642315 | | 33 | 1,945.0000 | 13:06:51 | BATE | 1643037 | | 161 | 1,944.5000 | 13:08:54 | BATE | 1645236 | | 22 | 1,944.5000 | 13:08:54 | BATE | 1645234 | | 166 | 1,944.5000 | 13:08:54 | BATE | 1645232 | | 254 | 1,944.5000 | 13:09:25 | BATE | 1646054 | | 201 | 1,945.5000 | 13:12:58 | CHIX | 1648632 | | 124 | 1,946.0000 | 13:14:31 | LSE | 1650534 | | 859 | 1,946.0000 | 13:14:31 | LSE | 1650532 | | 534 | 1,946.0000 | 13:14:31 | BATE | 1650530 | | 584 | 1,949.0000 | 13:20:10 | CHIX | 1655931 | | 68 | 1,950.5000 | 13:23:27 | BATE | 1659141 | | 473 | 1,950.5000 | 13:23:27 | BATE | 1659139 | | 87 | 1,950.5000 | 13:23:27 | BATE | 1659137 | | 959 | 1,951.0000 | 13:26:54 | LSE | 1662307 | | 498 | 1,951.0000 | 13:26:54 | BATE | 1662305 | | 560 | 1,951.0000 | 13:26:54 | Aquis | 1662303 | | 548 | 1,952.0000 | 13:31:36 | BATE | 1668322 | | 29 | 1,952.0000 | 13:31:36 | BATE | 1668320 | | 80 | 1,952.0000 | 13:31:59 | CHIX | 1668694 | | 574 | 1,952.0000 | 13:31:59 | BATE | 1668692 | | 518 | 1,952.0000 | 13:31:59 | CHIX | 1668690 | | 898 | 1,951.5000 | 13:32:00 | LSE | 1668776 | | 636 | 1,949.0000 | 13:37:11 | BATE | 1674358 | | 855 | 1,949.0000 | 13:37:11 | LSE | 1674366 | | 994 | 1,950.5000 | 13:40:05 | LSE | 1677531 | | 525 | 1,950.5000 | 13:40:05 | BATE | 1677529 | | 222 | 1,954.0000 | 13:46:35 | LSE | 1684548 | | 769 | 1,954.0000 | 13:46:35 | LSE | 1684546 | | 108 | 1,954.5000 | 13:46:35 | CHIX | 1684544 | | 673 | 1,954.5000 | 13:46:35 | BATE | 1684542 | | 440 | 1,954.5000 | 13:46:35 | CHIX | 1684540 | | 170 | 1,957.5000 | 13:51:16 | BATE | 1689883 | | 539 | 1,957.5000 | 13:51:16 | BATE | 1689878 | | 63 | 1,957.5000 | 13:51:16 | BATE | 1689880 | | 208 | 1,957.0000 | 13:51:18 | Aquis | 1689919 | | 330 | 1,957.0000 | 13:51:18 | Aquis | 1689917 | | 559 | 1,956.5000 | 13:53:35 | LSE | 1692557 | | 421 | 1,956.5000 | 13:53:35 | LSE | 1692555 | | 452 | 1,956.5000 | 13:53:35 | BATE | 1692553 | | 121 | 1,956.5000 | 13:53:35 | BATE | 1692551 | | 516 | 1,957.0000 | 13:57:05 | BATE | 1697143 | | 37 | 1,957.0000 | 13:57:05 | BATE | 1697141 | | 1 | 1,957.0000 | 13:57:05 | BATE | 1697145 | | 1 | 1,957.0000 | 13:57:05 | BATE | 1697147 | | 381 | 1,958.0000 | 13:58:03 | LSE | 1698287 | | 594 | 1,958.0000 | 13:58:03 | LSE | 1698285 | | 348 | 1,958.0000 | 13:58:03 | CHIX | 1698283 | | 163 | 1,958.0000 | 13:58:03 | CHIX | 1698281 | | 561 | 1,958.0000 | 14:01:31 | BATE | 1702878 | | 968 | 1,957.0000 | 14:04:07 | LSE | 1705925 | | 513 | 1,957.0000 | 14:04:07 | BATE | 1705923 | | 424 | 1,957.5000 | 14:07:51 | BATE | 1710602 | | 140 | 1,957.5000 | 14:07:51 | BATE | 1710600 | | 942 | 1,957.5000 | 14:10:57 | LSE | 1714576 | | 533 | 1,957.5000 | 14:10:57 | BATE | 1714574 | | 548 | 1,957.5000 | 14:10:57 | CHIX | 1714572 | | 186 | 1,959.5000 | 14:18:32 | BATE | 1723024 | | 352 | 1,959.5000 | 14:18:32 | BATE | 1723022 | | 104 | 1,959.5000 | 14:18:49 | BATE | 1723393 | | 268 | 1,959.5000 | 14:19:41 | Aquis | 1724685 | | 571 | 1,959.5000 | 14:19:41 | BATE | 1724683 | | 97 | 1,960.0000 | 14:22:02 | LSE | 1727939 | | 742 | 1,960.0000 | 14:22:02 | LSE | 1727937 | | 604 | 1,959.5000 | 14:22:07 | CHIX | 1728130 | | 547 | 1,959.5000 | 14:22:07 | BATE | 1728128 | | 242 | 1,959.5000 | 14:22:07 | Aquis | 1728126 | | 562 | 1,959.5000 | 14:25:34 | BATE | 1732120 | | 1,006 | 1,960.5000 | 14:29:02 | LSE | 1736763 | | 543 | 1,961.0000 | 14:30:15 | BATE | 1742562 | | 6 | 1,961.0000 | 14:30:28 | BATE | 1743150 | | 549 | 1,960.5000 | 14:30:32 | BATE | 1743341 | | 497 | 1,960.0000 | 14:30:35 | LSE | 1743422 | | 351 | 1,960.0000 | 14:30:35 | LSE | 1743420 | | 524 | 1,963.0000 | 14:33:10 | CHIX | 1750469 | | 695 | 1,963.0000 | 14:33:10 | BATE | 1750467 | | 515 | 1,962.5000 | 14:33:11 | Aquis | 1750477 | | 831 | 1,964.5000 | 14:36:18 | LSE | 1759408 | | 101 | 1,964.5000 | 14:36:18 | BATE | 1759406 | | 569 | 1,964.5000 | 14:36:18 | BATE | 1759410 | | 852 | 1,965.0000 | 14:38:05 | LSE | 1764213 | | 542 | 1,965.5000 | 14:39:35 | BATE | 1767221 | | 806 | 1,965.0000 | 14:39:47 | LSE | 1767561 | | 168 | 1,965.0000 | 14:39:47 | LSE | 1767559 | | 556 | 1,965.0000 | 14:39:47 | BATE | 1767557 | | 23 | 1,965.5000 | 14:40:06 | CHIX | 1768357 | | 563 | 1,966.0000 | 14:40:26 | CHIX | 1769282 | | 240 | 1,965.0000 | 14:41:46 | BATE | 1772298 | | 364 | 1,965.0000 | 14:41:46 | BATE | 1772296 | | 638 | 1,963.0000 | 14:45:14 | LSE | 1779281 | | 352 | 1,963.0000 | 14:45:14 | LSE | 1779279 | | 551 | 1,963.5000 | 14:45:14 | BATE | 1779277 | | 526 | 1,963.0000 | 14:46:16 | Aquis | 1781531 | | 581 | 1,962.0000 | 14:46:57 | BATE | 1782910 | | 485 | 1,962.0000 | 14:46:57 | CHIX | 1782912 | | 938 | 1,962.0000 | 14:46:57 | LSE | 1782914 | | 54 | 1,962.0000 | 14:46:57 | LSE | 1782916 | | 560 | 1,963.0000 | 14:51:35 | BATE | 1793128 | | 981 | 1,962.5000 | 14:52:46 | LSE | 1795178 | | 529 | 1,962.5000 | 14:52:46 | BATE | 1795176 | | 542 | 1,961.5000 | 14:55:06 | BATE | 1799682 | | 155 | 1,961.5000 | 14:55:06 | CHIX | 1799680 | | 416 | 1,961.5000 | 14:55:06 | CHIX | 1799678 | | 509 | 1,962.0000 | 14:56:23 | BATE | 1801678 | | 275 | 1,961.5000 | 14:56:57 | LSE | 1802996 | | 597 | 1,961.5000 | 14:56:57 | LSE | 1802994 | | 963 | 1,960.5000 | 14:59:03 | LSE | 1806896 | | 237 | 1,960.5000 | 14:59:03 | BATE | 1806894 | | 261 | 1,960.5000 | 14:59:03 | BATE | 1806892 | | 505 | 1,960.5000 | 15:01:28 | CHIX | 1814323 | | 493 | 1,960.5000 | 15:01:28 | BATE | 1814321 | | 519 | 1,958.5000 | 15:01:34 | BATE | 1814609 | | 549 | 1,959.0000 | 15:01:34 | Aquis | 1814584 | | 941 | 1,960.0000 | 15:01:34 | LSE | 1814567 | | 568 | 1,959.5000 | 15:03:57 | BATE | 1820088 | | 733 | 1,958.0000 | 15:04:36 | LSE | 1821660 | | 170 | 1,958.0000 | 15:04:36 | LSE | 1821658 | | 35 | 1,955.5000 | 15:05:48 | BATE | 1824342 | | 39 | 1,956.0000 | 15:06:05 | BATE | 1825184 | | 64 | 1,955.5000 | 15:06:22 | BATE | 1825571 | | 459 | 1,955.5000 | 15:06:22 | BATE | 1825569 | | 37 | 1,955.5000 | 15:09:55 | BATE | 1832296 | | 215 | 1,955.5000 | 15:10:02 | BATE | 1832563 | | 8 | 1,955.5000 | 15:10:02 | BATE | 1832561 | | 476 | 1,955.5000 | 15:10:02 | BATE | 1832559 | | 321 | 1,955.5000 | 15:11:08 | CHIX | 1834766 | | 347 | 1,955.0000 | 15:11:39 | LSE | 1835726 | | 623 | 1,955.0000 | 15:11:39 | LSE | 1835724 | | 40 | 1,955.5000 | 15:11:39 | LSE | 1835682 | | 167 | 1,955.5000 | 15:11:39 | LSE | 1835680 | | 107 | 1,955.5000 | 15:11:39 | LSE | 1835686 | | 690 | 1,955.5000 | 15:11:39 | LSE | 1835684 | | 282 | 1,954.5000 | 15:12:48 | BATE | 1838278 | | 232 | 1,954.5000 | 15:13:03 | BATE | 1838750 | | 263 | 1,955.0000 | 15:14:01 | BATE | 1840223 | | 310 | 1,955.0000 | 15:14:01 | BATE | 1840220 | | 420 | 1,955.0000 | 15:14:01 | CHIX | 1840218 | | 183 | 1,955.0000 | 15:14:01 | CHIX | 1840216 | | 74 | 1,953.5000 | 15:15:10 | LSE | 1842676 | | 824 | 1,953.5000 | 15:15:10 | LSE | 1842674 | | 524 | 1,953.5000 | 15:16:07 | BATE | 1844790 | | 872 | 1,955.0000 | 15:19:14 | LSE | 1849236 | | 38 | 1,955.0000 | 15:19:14 | Aquis | 1849234 | | 488 | 1,955.0000 | 15:19:14 | Aquis | 1849232 | | 604 | 1,955.0000 | 15:19:14 | BATE | 1849230 | | 4 | 1,953.5000 | 15:22:20 | BATE | 1854292 | | 201 | 1,953.5000 | 15:22:20 | CHIX | 1854290 | | 402 | 1,953.5000 | 15:22:20 | CHIX | 1854288 | | 274 | 1,954.5000 | 15:24:31 | BATE | 1858373 | | 145 | 1,954.5000 | 15:24:31 | BATE | 1858371 | | 35 | 1,955.0000 | 15:25:20 | BATE | 1860055 | | 536 | 1,955.0000 | 15:25:21 | BATE | 1860191 | | 263 | 1,954.5000 | 15:25:41 | LSE | 1860948 | | 187 | 1,954.5000 | 15:25:41 | LSE | 1860946 | | 391 | 1,954.5000 | 15:25:41 | LSE | 1860944 | | 280 | 1,954.5000 | 15:25:41 | LSE | 1860942 | | 268 | 1,954.5000 | 15:25:41 | BATE | 1860933 | | 268 | 1,954.5000 | 15:25:41 | BATE | 1860931 | | 911 | 1,953.5000 | 15:26:38 | LSE | 1862252 | | 531 | 1,953.0000 | 15:28:48 | BATE | 1865372 | | 596 | 1,955.5000 | 15:31:26 | BATE | 1870362 | | 545 | 1,955.5000 | 15:31:26 | CHIX | 1870360 | | 150 | 1,956.5000 | 15:33:32 | LSE | 1874495 | | 391 | 1,956.5000 | 15:33:32 | LSE | 1874497 | | 168 | 1,956.5000 | 15:33:32 | LSE | 1874499 | | 517 | 1,956.5000 | 15:33:32 | BATE | 1874493 | | 64 | 1,956.0000 | 15:33:33 | Aquis | 1874548 | | 524 | 1,956.0000 | 15:33:51 | Aquis | 1875159 | | 896 | 1,956.0000 | 15:33:51 | LSE | 1875157 | | 540 | 1,956.0000 | 15:33:51 | BATE | 1875155 | | 585 | 1,956.5000 | 15:35:52 | BATE | 1878422 | | 9 | 1,956.5000 | 15:36:18 | BATE | 1879147 | | 849 | 1,956.0000 | 15:36:19 | LSE | 1879176 | | 238 | 1,955.5000 | 15:36:20 | LSE | 1879200 | | 378 | 1,955.5000 | 15:36:20 | LSE | 1879198 | | 84 | 1,955.5000 | 15:36:20 | LSE | 1879196 | | 135 | 1,955.5000 | 15:36:20 | LSE | 1879194 | | 193 | 1,956.0000 | 15:41:55 | LSE | 1887966 | | 184 | 1,956.0000 | 15:41:55 | BATE | 1887964 | | 509 | 1,956.0000 | 15:41:55 | BATE | 1887962 | | 517 | 1,956.0000 | 15:41:56 | CHIX | 1887974 | | 690 | 1,956.0000 | 15:41:56 | LSE | 1887968 | | 345 | 1,956.0000 | 15:41:56 | BATE | 1887970 | | 30 | 1,956.0000 | 15:41:56 | LSE | 1887972 | | 207 | 1,956.5000 | 15:44:13 | BATE | 1892589 | | 43 | 1,957.0000 | 15:45:48 | BATE | 1895752 | | 39 | 1,957.0000 | 15:45:48 | BATE | 1895750 | | 58 | 1,957.0000 | 15:45:48 | BATE | 1895748 | | 626 | 1,957.0000 | 15:45:48 | BATE | 1895746 | | 5 | 1,957.0000 | 15:45:48 | BATE | 1895744 | | 301 | 1,957.0000 | 15:46:25 | BATE | 1896806 | | 104 | 1,957.0000 | 15:46:39 | BATE | 1897285 | | 6 | 1,957.5000 | 15:47:17 | CHIX | 1898511 | | 484 | 1,957.5000 | 15:47:30 | Aquis | 1898875 | | 20 | 1,957.5000 | 15:47:30 | Aquis | 1898873 | | 54 | 1,957.0000 | 15:47:40 | LSE | 1899177 | | 180 | 1,957.0000 | 15:47:40 | LSE | 1899175 | | 391 | 1,957.0000 | 15:47:40 | LSE | 1899173 | | 240 | 1,957.0000 | 15:47:40 | LSE | 1899171 | | 164 | 1,957.0000 | 15:47:40 | CHIX | 1899153 | | 663 | 1,957.0000 | 15:47:40 | LSE | 1899155 | | 401 | 1,957.0000 | 15:47:40 | CHIX | 1899157 | | 247 | 1,957.0000 | 15:47:40 | LSE | 1899159 | | 213 | 1,957.0000 | 15:47:40 | BATE | 1899151 | | 294 | 1,957.0000 | 15:47:40 | BATE | 1899149 | | 555 | 1,955.0000 | 15:49:29 | BATE | 1903338 | | 300 | 1,954.0000 | 15:49:49 | LSE | 1903933 | | 611 | 1,954.0000 | 15:49:49 | LSE | 1903935 | | 1,012 | 1,956.5000 | 15:52:36 | LSE | 1909352 | | 779 | 1,956.5000 | 15:52:36 | BATE | 1909350 | | 511 | 1,956.5000 | 15:52:36 | CHIX | 1909348 | | 369 | 1,956.0000 | 15:55:26 | BATE | 1914566 | | 217 | 1,956.0000 | 15:56:01 | BATE | 1915621 | | 500 | 1,956.0000 | 15:57:02 | BATE | 1917328 | | 257 | 1,957.0000 | 15:58:11 | BATE | 1919105 | | 223 | 1,957.0000 | 15:58:11 | CHIX | 1919103 | | 311 | 1,957.0000 | 15:58:11 | CHIX | 1919107 | | 300 | 1,957.0000 | 15:58:11 | BATE | 1919109 | | 460 | 1,956.5000 | 15:59:10 | Aquis | 1920664 | | 950 | 1,956.5000 | 15:59:10 | LSE | 1920662 | | 531 | 1,956.5000 | 16:00:00 | BATE | 1923597 | | 50 | 1,956.5000 | 16:00:00 | Aquis | 1923595 | | 732 | 1,956.0000 | 16:00:56 | LSE | 1926055 | | 252 | 1,956.0000 | 16:00:56 | LSE | 1926053 | | 307 | 1,958.5000 | 16:03:25 | LSE | 1930764 | | 559 | 1,958.5000 | 16:03:25 | BATE | 1930760 | | 112 | 1,958.5000 | 16:03:25 | BATE | 1930758 | | 318 | 1,958.5000 | 16:03:25 | LSE | 1930756 | | 753 | 1,958.5000 | 16:03:25 | BATE | 1930754 | | 363 | 1,958.5000 | 16:03:25 | LSE | 1930762 | | 544 | 1,958.5000 | 16:03:25 | CHIX | 1930752 | | 30 | 1,959.5000 | 16:05:37 | BATE | 1935511 | | 297 | 1,959.5000 | 16:05:37 | LSE | 1935513 | | 11 | 1,959.5000 | 16:05:37 | BATE | 1935515 | | 37 | 1,959.5000 | 16:05:37 | BATE | 1935517 | | 577 | 1,959.5000 | 16:05:37 | LSE | 1935519 | | 102 | 1,959.5000 | 16:05:37 | BATE | 1935523 | | 565 | 1,959.5000 | 16:05:37 | BATE | 1935521 | | 545 | 1,960.0000 | 16:06:40 | CHIX | 1937607 | | 563 | 1,960.0000 | 16:06:40 | BATE | 1937605 | | 320 | 1,961.5000 | 16:08:10 | BATE | 1941027 | | 96 | 1,961.5000 | 16:08:11 | BATE | 1941072 | | 148 | 1,961.5000 | 16:08:20 | BATE | 1941399 | | 575 | 1,961.5000 | 16:09:20 | BATE | 1943226 | | 252 | 1,963.0000 | 16:11:25 | LSE | 1947860 | | 280 | 1,963.0000 | 16:11:25 | LSE | 1947858 | | 153 | 1,963.0000 | 16:11:25 | LSE | 1947856 | | 11 | 1,963.0000 | 16:11:25 | LSE | 1947862 | | 350 | 1,963.0000 | 16:11:25 | LSE | 1947864 | | 489 | 1,963.0000 | 16:11:25 | LSE | 1947854 | | 153 | 1,962.5000 | 16:11:25 | LSE | 1947852 | | 259 | 1,963.0000 | 16:11:25 | LSE | 1947850 | | 489 | 1,962.5000 | 16:11:25 | LSE | 1947848 | | 561 | 1,963.0000 | 16:11:25 | CHIX | 1947846 | | 515 | 1,963.0000 | 16:11:25 | BATE | 1947844 | | 515 | 1,963.0000 | 16:11:25 | Aquis | 1947842 | | 1,000 | 1,962.0000 | 16:11:26 | LSE | 1947905 | | 527 | 1,962.0000 | 16:11:26 | BATE | 1947903 | | 114 | 1,962.5000 | 16:13:00 | BATE | 1951032 | | 424 | 1,962.5000 | 16:13:19 | BATE | 1951868 | | 207 | 1,963.0000 | 16:15:05 | BATE | 1956310 | | 569 | 1,963.0000 | 16:15:05 | BATE | 1956308 | | 532 | 1,963.0000 | 16:15:21 | Aquis | 1956773 | | 552 | 1,963.0000 | 16:15:21 | CHIX | 1956771 | | 319 | 1,963.0000 | 16:16:00 | LSE | 1958208 | | 690 | 1,963.0000 | 16:16:00 | LSE | 1958206 | | 20 | 1,964.0000 | 16:17:14 | BATE | 1960409 | | 415 | 1,964.0000 | 16:17:19 | BATE | 1960552 | | 945 | 1,963.5000 | 16:17:27 | LSE | 1960987 | | 397 | 1,964.0000 | 16:17:27 | BATE | 1960982 | | 518 | 1,964.0000 | 16:17:27 | BATE | 1960984 | | 358 | 1,964.5000 | 16:19:21 | BATE | 1966780 | | 105 | 1,965.0000 | 16:19:27 | CHIX | 1967066 | | 523 | 1,965.5000 | 16:19:39 | CHIX | 1967539 | | 340 | 1,965.5000 | 16:19:43 | LSE | 1967688 | | 707 | 1,965.5000 | 16:19:46 | BATE | 1967907 | | 934 | 1,965.0000 | 16:20:00 | LSE | 1968485 | | 1,009 | 1,964.5000 | 16:20:48 | LSE | 1970231 | | 596 | 1,964.5000 | 16:20:48 | BATE | 1970228 | | 582 | 1,964.5000 | 16:21:40 | BATE | 1972506 | | 507 | 1,965.0000 | 16:22:12 | CHIX | 1973467 | | 635 | 1,966.0000 | 16:23:05 | BATE | 1975463 | | 10 | 1,965.5000 | 16:23:05 | BATE | 1975461 | | 909 | 1,965.5000 | 16:23:05 | LSE | 1975459 | | 951 | 1,965.0000 | 16:23:24 | LSE | 1976153 | | 591 | 1,965.0000 | 16:23:24 | BATE | 1976151 | | 370 | 1,965.0000 | 16:23:24 | Aquis | 1976149 | | 212 | 1,965.0000 | 16:23:37 | Aquis | 1976801 | | 502 | 1,966.0000 | 16:24:56 | BATE | 1979631 | | 515 | 1,966.0000 | 16:24:56 | CHIX | 1979629 | | 421 | 1,966.0000 | 16:24:56 | BATE | 1979627 | | 32 | 1,966.0000 | 16:24:56 | BATE | 1979625 | | 197 | 1,966.5000 | 16:25:43 | BATE | 1981612 | | 295 | 1,966.5000 | 16:25:43 | BATE | 1981610 | | 5 | 1,966.5000 | 16:26:07 | BATE | 1982499 | | 320 | 1,967.0000 | 16:26:28 | BATE | 1983212 | | 1 | 1,967.0000 | 16:26:28 | BATE | 1983210 | | 875 | 1,967.0000 | 16:26:28 | LSE | 1983204 | | 796 | 1,967.0000 | 16:26:28 | LSE | 1983202 | | 269 | 1,967.0000 | 16:26:28 | BATE | 1983200 | | 38 | 1,966.5000 | 16:26:30 | Aquis | 1983281 | | 953 | 1,966.5000 | 16:26:40 | LSE | 1983589 | | 1,357 | 1,968.0000 | 16:28:07 | LSE | 1987301 | | 1,063 | 1,967.5000 | 16:28:35 | BATE | 1988780 | | |
|
|
