07 March 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 07 March 2025 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 21 February 2025.
| Description of shares: | Associated British Foods plc Ordinary shares of 5 15/22 pence |
| Date of transaction: | 07 March 2025 |
| Number of shares repurchased: | 148,034 |
| Average price paid per share: | GBp 1891.7917 |
| Highest price paid per share: | GBp 1913.5000 |
| Lowest price paid per share: | GBp 1877.0000 |
The Company intends to cancel these Shares.
All shares were purchased from Barclays as an on exchange transaction subject to the rules of the London Stock Exchange.
The table below contains detailed information of the individual trades made by Barclays as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN: GB0006731235)
Date of purchases: 07 March 2025
Investment firm: Barclays Capital Securities Limited
Aggregate information:
| Venue | Aggregated volume | Highest price per share | Lowest price per share | Volume-weighted average price |
| Aquis Exchange | 11,075 | 1,911.50 | 1,880.00 | 1,892.52 |
| CBOE BXE | 28,455 | 1,913.00 | 1,877.00 | 1,890.11 |
| CBOE CXE | 33,175 | 1,913.50 | 1,877.00 | 1,891.49 |
| London Stock Exchange | 58,334 | 1,913.50 | 1,877.00 | 1,893.29 |
| Turquoise | 16,995 | 1,913.50 | 1,877.00 | 1,889.57 |
Individual transactions:
| Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (London time) | Trading venue | Transaction Reference Number |
| 337 | 1897 | 08:02:31 | CHIX | 606179457713478000 |
| 124 | 1897 | 08:02:31 | TRQX | 620253206549712000 |
| 124 | 1897 | 08:02:31 | CHIX | 606179457713478000 |
| 274 | 1897 | 08:02:31 | XLON | 620253206549712000 |
| 49 | 1897 | 08:02:31 | XLON | 620253206549712000 |
| 266 | 1896.5 | 08:02:31 | XLON | 606179457713478000 |
| 124 | 1896.5 | 08:02:31 | CHIX | 620253206549712000 |
| 403 | 1894 | 08:04:23 | XLON | 620253206549752000 |
| 355 | 1894 | 08:04:23 | XLON | 606179457713569000 |
| 124 | 1894 | 08:04:23 | CHIX | 620253206549752000 |
| 110 | 1894 | 08:04:23 | TRQX | 606179457713569000 |
| 37 | 1894 | 08:04:23 | XLON | 620253206549752000 |
| 124 | 1893.5 | 08:04:23 | AQXE | 606179457713569000 |
| 124 | 1893.5 | 08:04:23 | XLON | 606179457713569000 |
| 124 | 1893.5 | 08:04:23 | CHIX | 620253206549752000 |
| 124 | 1893.5 | 08:04:23 | CHIX | 620253206549752000 |
| 131 | 1893.5 | 08:04:23 | TRQX | 606179457713569000 |
| 5 | 1893.5 | 08:04:23 | AQXE | 606179457713569000 |
| 124 | 1893.5 | 08:04:23 | BATE | 606179457713569000 |
| 93 | 1890.5 | 08:04:34 | BATE | 606179457713579000 |
| 31 | 1890.5 | 08:04:34 | BATE | 606179457713579000 |
| 124 | 1890.5 | 08:04:34 | CHIX | 620253206549755000 |
| 141 | 1890.5 | 08:04:34 | TRQX | 606179457713579000 |
| 269 | 1890 | 08:06:12 | CHIX | 606179457713656000 |
| 124 | 1890 | 08:06:12 | TRQX | 620253206549787000 |
| 124 | 1890 | 08:06:12 | BATE | 620253206549787000 |
| 124 | 1889.5 | 08:06:12 | CHIX | 606179457713656000 |
| 124 | 1889.5 | 08:06:12 | BATE | 620253206549787000 |
| 16 | 1889.5 | 08:06:15 | TRQX | 620253206549788000 |
| 135 | 1889.5 | 08:06:15 | TRQX | 620253206549788000 |
| 174 | 1886.5 | 08:08:35 | CHIX | 606179457713758000 |
| 67 | 1886.5 | 08:08:35 | CHIX | 606179457713758000 |
| 166 | 1886.5 | 08:08:35 | CHIX | 606179457713758000 |
| 124 | 1886.5 | 08:08:35 | BATE | 620253206549829000 |
| 124 | 1886.5 | 08:08:35 | TRQX | 620253206549829000 |
| 157 | 1886 | 08:08:55 | TRQX | 620253206549834000 |
| 124 | 1886 | 08:09:57 | BATE | 606179457713814000 |
| 10 | 1886 | 08:09:57 | TRQX | 620253206549852000 |
| 146 | 1884.5 | 08:10:39 | CHIX | 606179457713845000 |
| 124 | 1884.5 | 08:10:39 | BATE | 620253206549864000 |
| 144 | 1884 | 08:10:39 | BATE | 606179457713845000 |
| 148 | 1884 | 08:10:39 | AQXE | 606179457713845000 |
| 124 | 1884 | 08:10:39 | CHIX | 620253206549864000 |
| 124 | 1884 | 08:10:39 | TRQX | 620253206549864000 |
| 147 | 1884 | 08:19:34 | TRQX | 620253206549989000 |
| 45 | 1884 | 08:21:03 | TRQX | 606179457714222000 |
| 7 | 1884 | 08:21:03 | TRQX | 620253206550009000 |
| 45 | 1884 | 08:21:03 | TRQX | 620253206550009000 |
| 107 | 1884 | 08:21:03 | TRQX | 620253206550009000 |
| 29 | 1882.5 | 08:21:17 | TRQX | 606179457714233000 |
| 120 | 1882.5 | 08:21:17 | TRQX | 606179457714233000 |
| 124 | 1882.5 | 08:21:17 | BATE | 620253206550013000 |
| 53 | 1882 | 08:21:19 | TRQX | 620253206550013000 |
| 171 | 1882 | 08:21:24 | XLON | 620253206550016000 |
| 219 | 1882 | 08:21:24 | CHIX | 620253206550016000 |
| 172 | 1882 | 08:21:24 | CHIX | 620253206550016000 |
| 32 | 1882 | 08:21:25 | BATE | 606179457714240000 |
| 124 | 1882 | 08:21:28 | AQXE | 606179457714242000 |
| 92 | 1882 | 08:21:28 | BATE | 606179457714242000 |
| 171 | 1882 | 08:21:28 | BATE | 606179457714242000 |
| 52 | 1882 | 08:21:28 | TRQX | 620253206550017000 |
| 120 | 1882 | 08:21:28 | TRQX | 606179457714242000 |
| 19 | 1882 | 08:21:28 | TRQX | 620253206550017000 |
| 4 | 1882 | 08:21:28 | TRQX | 606179457714242000 |
| 124 | 1881.5 | 08:22:21 | BATE | 606179457714275000 |
| 122 | 1881.5 | 08:22:21 | TRQX | 606179457714275000 |
| 48 | 1881.5 | 08:22:21 | TRQX | 606179457714275000 |
| 147 | 1881.5 | 08:22:21 | XLON | 606179457714275000 |
| 295 | 1881.5 | 08:22:21 | CHIX | 620253206550029000 |
| 172 | 1881.5 | 08:22:21 | AQXE | 620253206550029000 |
| 124 | 1881.5 | 08:22:21 | BATE | 620253206550029000 |
| 234 | 1881 | 08:22:21 | CHIX | 620253206550029000 |
| 1 | 1881 | 08:22:21 | BATE | 606179457714275000 |
| 123 | 1881 | 08:22:24 | XLON | 606179457714278000 |
| 172 | 1880.5 | 08:22:24 | CHIX | 606179457714278000 |
| 124 | 1880.5 | 08:22:24 | TRQX | 620253206550030000 |
| 180 | 1879.5 | 08:25:17 | CHIX | 606179457714384000 |
| 124 | 1879.5 | 08:25:17 | BATE | 606179457714384000 |
| 172 | 1879.5 | 08:25:17 | CHIX | 620253206550069000 |
| 124 | 1879.5 | 08:25:17 | BATE | 620253206550069000 |
| 124 | 1879 | 08:25:17 | TRQX | 606179457714384000 |
| 172 | 1879 | 08:25:17 | CHIX | 620253206550069000 |
| 248 | 1880 | 08:31:21 | BATE | 606179457714640000 |
| 171 | 1880 | 08:32:20 | AQXE | 620253206550185000 |
| 168 | 1878.5 | 08:34:27 | CHIX | 606179457714760000 |
| 124 | 1878.5 | 08:34:27 | BATE | 620253206550216000 |
| 241 | 1878 | 08:34:34 | TRQX | 606179457714766000 |
| 124 | 1878 | 08:34:34 | BATE | 620253206550218000 |
| 71 | 1878 | 08:34:34 | XLON | 606179457714766000 |
| 124 | 1877.5 | 08:34:34 | BATE | 606179457714767000 |
| 228 | 1877.5 | 08:34:34 | TRQX | 620253206550218000 |
| 51 | 1877.5 | 08:34:34 | XLON | 606179457714767000 |
| 124 | 1877 | 08:37:07 | BATE | 606179457714881000 |
| 124 | 1877 | 08:37:07 | TRQX | 606179457714881000 |
| 140 | 1877 | 08:37:07 | CHIX | 620253206550262000 |
| 136 | 1877 | 08:37:07 | XLON | 606179457714881000 |
| 164 | 1877.5 | 08:46:00 | CHIX | 620253206550405000 |
| 124 | 1877.5 | 08:46:01 | BATE | 606179457715260000 |
| 124 | 1880.5 | 08:52:04 | XLON | 606179457715487000 |
| 121 | 1880.5 | 08:52:04 | CHIX | 620253206550494000 |
| 34 | 1880.5 | 08:52:04 | CHIX | 620253206550494000 |
| 264 | 1880.5 | 08:54:27 | XLON | 606179457715577000 |
| 124 | 1880.5 | 08:54:27 | CHIX | 620253206550527000 |
| 145 | 1881 | 08:55:15 | CHIX | 606179457715605000 |
| 124 | 1881 | 08:55:15 | XLON | 620253206550537000 |
| 124 | 1881 | 08:57:23 | XLON | 606179457715679000 |
| 162 | 1881 | 08:57:23 | CHIX | 620253206550564000 |
| 124 | 1880.5 | 08:58:16 | CHIX | 606179457715707000 |
| 152 | 1880.5 | 08:58:16 | BATE | 620253206550574000 |
| 154 | 1879.5 | 08:58:41 | XLON | 606179457715724000 |
| 298 | 1879.5 | 08:58:41 | CHIX | 606179457715724000 |
| 124 | 1879.5 | 08:58:41 | CHIX | 620253206550579000 |
| 307 | 1879 | 08:58:43 | XLON | 606179457715725000 |
| 277 | 1878.5 | 08:58:43 | CHIX | 606179457715725000 |
| 248 | 1879 | 08:58:43 | CHIX | 620253206550579000 |
| 278 | 1878.5 | 08:58:43 | TRQX | 620253206550579000 |
| 248 | 1878.5 | 08:58:43 | XLON | 620253206550579000 |
| 185 | 1878 | 08:58:43 | XLON | 606179457715725000 |
| 180 | 1878 | 08:58:43 | XLON | 606179457715725000 |
| 36 | 1878.5 | 08:58:43 | XLON | 606179457715725000 |
| 192 | 1878 | 08:58:43 | CHIX | 606179457715725000 |
| 25 | 1878 | 08:58:43 | CHIX | 606179457715725000 |
| 110 | 1879 | 08:58:43 | TRQX | 620253206550579000 |
| 255 | 1878.5 | 08:58:43 | CHIX | 620253206550579000 |
| 5 | 1878.5 | 08:58:43 | CHIX | 620253206550579000 |
| 105 | 1879 | 08:58:43 | BATE | 620253206550579000 |
| 119 | 1879 | 08:58:43 | BATE | 620253206550579000 |
| 12 | 1879 | 08:58:43 | BATE | 620253206550579000 |
| 139 | 1886.5 | 09:13:44 | XLON | 620253206550804000 |
| 174 | 1886.5 | 09:14:00 | CHIX | 620253206550809000 |
| 14 | 1886.5 | 09:14:00 | CHIX | 620253206550809000 |
| 282 | 1885 | 09:15:12 | CHIX | 606179457716367000 |
| 139 | 1885 | 09:15:12 | BATE | 606179457716367000 |
| 124 | 1885 | 09:15:12 | TRQX | 620253206550831000 |
| 175 | 1885 | 09:15:12 | XLON | 606179457716367000 |
| 210 | 1885 | 09:15:12 | XLON | 606179457716367000 |
| 65 | 1885 | 09:15:12 | XLON | 606179457716367000 |
| 83 | 1884.5 | 09:15:12 | CHIX | 606179457716367000 |
| 124 | 1885 | 09:15:12 | XLON | 606179457716367000 |
| 157 | 1885 | 09:15:12 | XLON | 620253206550831000 |
| 195 | 1884.5 | 09:15:14 | CHIX | 606179457716368000 |
| 278 | 1884.5 | 09:15:14 | BATE | 620253206550832000 |
| 84 | 1883.5 | 09:16:20 | CHIX | 620253206550849000 |
| 124 | 1883.5 | 09:17:00 | TRQX | 606179457716435000 |
| 400 | 1883.5 | 09:17:00 | BATE | 606179457716435000 |
| 119 | 1883.5 | 09:17:00 | CHIX | 620253206550857000 |
| 360 | 1883.5 | 09:17:07 | XLON | 620253206550859000 |
| 175 | 1883.5 | 09:17:07 | XLON | 620253206550859000 |
| 67 | 1883.5 | 09:17:07 | XLON | 620253206550859000 |
| 124 | 1891 | 09:32:46 | XLON | 620253206551085000 |
| 285 | 1890.5 | 09:32:46 | CHIX | 606179457717048000 |
| 124 | 1890.5 | 09:32:46 | BATE | 620253206551085000 |
| 210 | 1890.5 | 09:32:46 | XLON | 620253206551085000 |
| 60 | 1890.5 | 09:33:43 | XLON | 620253206551096000 |
| 135 | 1890.5 | 09:35:08 | XLON | 620253206551115000 |
| 124 | 1890 | 09:35:12 | BATE | 606179457717129000 |
| 42 | 1890 | 09:35:12 | CHIX | 620253206551116000 |
| 157 | 1891.5 | 09:38:06 | XLON | 606179457717226000 |
| 62 | 1893 | 09:38:27 | XLON | 620253206551155000 |
| 78 | 1893 | 09:38:48 | XLON | 620253206551159000 |
| 313 | 1893 | 09:41:32 | BATE | 620253206551195000 |
| 124 | 1893 | 09:41:57 | XLON | 620253206551199000 |
| 142 | 1893 | 09:41:57 | CHIX | 606179457717359000 |
| 175 | 1893 | 09:42:49 | XLON | 606179457717391000 |
| 117 | 1893 | 09:42:49 | XLON | 606179457717391000 |
| 283 | 1893.5 | 09:45:22 | XLON | 606179457717488000 |
| 215 | 1893.5 | 09:46:11 | XLON | 620253206551254000 |
| 32 | 1894 | 09:46:51 | CHIX | 606179457717552000 |
| 1 | 1894 | 09:46:51 | CHIX | 606179457717552000 |
| 24 | 1895.5 | 09:48:25 | BATE | 606179457717616000 |
| 129 | 1895.5 | 09:48:25 | XLON | 620253206551286000 |
| 100 | 1895.5 | 09:48:41 | BATE | 606179457717624000 |
| 130 | 1896 | 09:49:51 | XLON | 606179457717664000 |
| 251 | 1896.5 | 09:50:38 | XLON | 606179457717697000 |
| 101 | 1896.5 | 09:51:39 | XLON | 620253206551324000 |
| 194 | 1896.5 | 09:51:39 | XLON | 620253206551324000 |
| 326 | 1895 | 09:52:55 | CHIX | 606179457717783000 |
| 124 | 1894.5 | 09:52:55 | CHIX | 606179457717783000 |
| 248 | 1894.5 | 09:52:55 | BATE | 620253206551343000 |
| 118 | 1895 | 09:52:55 | BATE | 606179457717783000 |
| 220 | 1895 | 09:52:55 | XLON | 620253206551343000 |
| 9 | 1895 | 09:52:55 | XLON | 620253206551343000 |
| 82 | 1895 | 09:52:55 | AQXE | 620253206551343000 |
| 42 | 1895 | 09:52:55 | AQXE | 620253206551343000 |
| 243 | 1895 | 09:52:55 | XLON | 620253206551343000 |
| 175 | 1895 | 09:52:55 | XLON | 606179457717783000 |
| 26 | 1895 | 09:52:55 | AQXE | 620253206551343000 |
| 41 | 1895 | 09:52:55 | XLON | 620253206551343000 |
| 158 | 1895 | 09:52:55 | XLON | 620253206551343000 |
| 124 | 1894.5 | 09:52:55 | AQXE | 606179457717783000 |
| 124 | 1894.5 | 09:52:55 | BATE | 606179457717783000 |
| 291 | 1894.5 | 09:52:55 | CHIX | 620253206551343000 |
| 6 | 1894 | 09:52:55 | XLON | 606179457717783000 |
| 29 | 1894.5 | 09:52:55 | AQXE | 606179457717783000 |
| 10 | 1894.5 | 09:52:55 | AQXE | 606179457717783000 |
| 77 | 1894.5 | 09:52:55 | AQXE | 606179457717783000 |
| 169 | 1894 | 09:52:55 | XLON | 620253206551343000 |
| 26 | 1894 | 09:52:55 | XLON | 620253206551343000 |
| 64 | 1894.5 | 09:52:55 | XLON | 620253206551343000 |
| 255 | 1894 | 09:52:55 | CHIX | 620253206551343000 |
| 89 | 1894.5 | 09:52:55 | CHIX | 620253206551343000 |
| 210 | 1893.5 | 09:52:57 | XLON | 606179457717784000 |
| 124 | 1893.5 | 09:52:57 | TRQX | 606179457717784000 |
| 124 | 1893.5 | 09:52:57 | CHIX | 620253206551343000 |
| 280 | 1889.5 | 09:59:20 | CHIX | 606179457718022000 |
| 124 | 1889.5 | 09:59:20 | TRQX | 620253206551424000 |
| 124 | 1889.5 | 09:59:20 | BATE | 620253206551424000 |
| 32 | 1889.5 | 09:59:20 | XLON | 606179457718022000 |
| 213 | 1888.5 | 10:00:39 | CHIX | 606179457718075000 |
| 124 | 1888.5 | 10:00:39 | TRQX | 606179457718075000 |
| 124 | 1888.5 | 10:00:39 | XLON | 606179457718075000 |
| 124 | 1888.5 | 10:00:39 | BATE | 620253206551442000 |
| 131 | 1888.5 | 10:00:39 | BATE | 620253206551442000 |
| 94 | 1888.5 | 10:00:39 | CHIX | 606179457718075000 |
| 124 | 1885.5 | 10:06:03 | TRQX | 606179457718282000 |
| 276 | 1885.5 | 10:06:03 | XLON | 620253206551521000 |
| 52 | 1885 | 10:06:04 | XLON | 606179457718284000 |
| 72 | 1885 | 10:06:04 | XLON | 606179457718284000 |
| 190 | 1885 | 10:06:04 | CHIX | 606179457718284000 |
| 124 | 1885 | 10:06:04 | TRQX | 620253206551521000 |
| 124 | 1885 | 10:06:04 | BATE | 620253206551521000 |
| 124 | 1885 | 10:06:04 | BATE | 620253206551521000 |
| 168 | 1885 | 10:06:04 | AQXE | 606179457718284000 |
| 94 | 1882 | 10:09:16 | TRQX | 606179457718414000 |
| 103 | 1882 | 10:09:26 | BATE | 606179457718422000 |
| 21 | 1882 | 10:09:26 | BATE | 606179457718422000 |
| 124 | 1882 | 10:09:26 | CHIX | 620253206551575000 |
| 142 | 1882 | 10:09:26 | XLON | 620253206551575000 |
| 30 | 1882 | 10:09:26 | BATE | 620253206551575000 |
| 164 | 1881.5 | 10:11:51 | BATE | 620253206551608000 |
| 124 | 1881 | 10:14:29 | XLON | 606179457718600000 |
| 288 | 1881 | 10:14:29 | CHIX | 620253206551641000 |
| 166 | 1881 | 10:14:29 | CHIX | 620253206551641000 |
| 124 | 1881 | 10:14:29 | BATE | 606179457718600000 |
| 167 | 1881 | 10:14:29 | TRQX | 620253206551641000 |
| 167 | 1880 | 10:16:43 | TRQX | 606179457718685000 |
| 124 | 1880 | 10:16:43 | BATE | 620253206551671000 |
| 162 | 1882.5 | 10:26:24 | CHIX | 620253206551793000 |
| 124 | 1882.5 | 10:26:24 | BATE | 606179457719042000 |
| 154 | 1883 | 10:31:01 | TRQX | 606179457719212000 |
| 124 | 1883 | 10:31:01 | BATE | 620253206551854000 |
| 154 | 1882.5 | 10:31:12 | CHIX | 606179457719218000 |
| 124 | 1882.5 | 10:31:12 | BATE | 620253206551856000 |
| 162 | 1882 | 10:31:20 | CHIX | 606179457719223000 |
| 39 | 1882 | 10:31:20 | CHIX | 606179457719223000 |
| 288 | 1882 | 10:31:20 | BATE | 620253206551858000 |
| 124 | 1882 | 10:31:20 | TRQX | 620253206551858000 |
| 124 | 1882 | 10:31:20 | AQXE | 606179457719223000 |
| 175 | 1882 | 10:31:20 | XLON | 620253206551858000 |
| 71 | 1882 | 10:31:20 | XLON | 620253206551858000 |
| 124 | 1882.5 | 10:37:12 | XLON | 606179457719444000 |
| 273 | 1882.5 | 10:37:20 | BATE | 620253206551942000 |
| 137 | 1883.5 | 10:42:04 | XLON | 620253206551996000 |
| 104 | 1883.5 | 10:43:02 | AQXE | 606179457719634000 |
| 21 | 1883.5 | 10:43:02 | AQXE | 606179457719634000 |
| 35 | 1883.5 | 10:43:08 | AQXE | 606179457719636000 |
| 170 | 1882.5 | 10:44:09 | XLON | 620253206552019000 |
| 219 | 1882 | 10:44:11 | XLON | 620253206552019000 |
| 124 | 1882.5 | 10:44:11 | BATE | 606179457719667000 |
| 124 | 1882.5 | 10:44:11 | AQXE | 620253206552019000 |
| 124 | 1882 | 10:44:13 | BATE | 606179457719667000 |
| 137 | 1882 | 10:44:13 | BATE | 620253206552020000 |
| 150 | 1882 | 10:44:13 | TRQX | 620253206552020000 |
| 38 | 1881.5 | 10:44:21 | XLON | 620253206552021000 |
| 182 | 1881.5 | 10:44:21 | XLON | 620253206552021000 |
| 1 | 1881.5 | 10:47:07 | TRQX | 620253206552054000 |
| 161 | 1881.5 | 10:47:16 | CHIX | 606179457719768000 |
| 124 | 1881.5 | 10:47:16 | TRQX | 606179457719768000 |
| 155 | 1881.5 | 10:47:16 | BATE | 606179457719768000 |
| 123 | 1881.5 | 10:47:16 | TRQX | 620253206552056000 |
| 124 | 1881.5 | 10:47:16 | AQXE | 620253206552056000 |
| 124 | 1881.5 | 10:47:16 | BATE | 620253206552056000 |
| 150 | 1881 | 10:47:16 | XLON | 606179457719768000 |
| 124 | 1881 | 10:47:16 | CHIX | 606179457719768000 |
| 286 | 1881 | 10:47:16 | BATE | 620253206552056000 |
| 124 | 1881 | 10:47:16 | CHIX | 620253206552056000 |
| 162 | 1881 | 10:47:16 | BATE | 620253206552056000 |
| 170 | 1881.5 | 10:52:51 | BATE | 606179457719968000 |
| 124 | 1881.5 | 10:52:51 | AQXE | 620253206552128000 |
| 171 | 1881 | 10:52:52 | BATE | 606179457719970000 |
| 124 | 1881 | 10:52:52 | TRQX | 620253206552128000 |
| 160 | 1880.5 | 10:52:52 | XLON | 606179457719970000 |
| 210 | 1880.5 | 10:52:52 | XLON | 606179457719970000 |
| 75 | 1880.5 | 10:52:52 | XLON | 606179457719970000 |
| 124 | 1880.5 | 10:52:52 | XLON | 620253206552128000 |
| 245 | 1883.5 | 11:02:21 | CHIX | 606179457720328000 |
| 248 | 1883.5 | 11:02:21 | BATE | 620253206552258000 |
| 255 | 1883.5 | 11:02:21 | CHIX | 620253206552258000 |
| 40 | 1883.5 | 11:02:21 | XLON | 606179457720328000 |
| 39 | 1883.5 | 11:02:21 | XLON | 606179457720328000 |
| 42 | 1883.5 | 11:02:21 | XLON | 606179457720328000 |
| 175 | 1883.5 | 11:02:21 | XLON | 606179457720328000 |
| 142 | 1883.5 | 11:02:21 | XLON | 606179457720328000 |
| 257 | 1883 | 11:02:49 | BATE | 606179457720345000 |
| 124 | 1883 | 11:02:49 | TRQX | 620253206552264000 |
| 51 | 1882.5 | 11:14:01 | XLON | 620253206552412000 |
| 87 | 1882.5 | 11:14:01 | XLON | 620253206552412000 |
| 27 | 1882.5 | 11:16:01 | AQXE | 606179457720814000 |
| 97 | 1882.5 | 11:16:01 | AQXE | 606179457720814000 |
| 172 | 1882.5 | 11:16:08 | CHIX | 606179457720819000 |
| 69 | 1882 | 11:16:36 | BATE | 606179457720836000 |
| 55 | 1882 | 11:16:36 | BATE | 606179457720836000 |
| 153 | 1882 | 11:16:36 | TRQX | 620253206552442000 |
| 134 | 1882.5 | 11:17:27 | XLON | 620253206552453000 |
| 29 | 1882 | 11:20:01 | AQXE | 606179457720952000 |
| 95 | 1882 | 11:20:01 | AQXE | 606179457720952000 |
| 36 | 1882 | 11:20:01 | XLON | 620253206552483000 |
| 42 | 1882 | 11:20:01 | XLON | 620253206552483000 |
| 33 | 1882 | 11:20:01 | XLON | 620253206552483000 |
| 56 | 1882.5 | 11:21:45 | CHIX | 606179457721002000 |
| 55 | 1882.5 | 11:21:45 | CHIX | 606179457721002000 |
| 27 | 1882.5 | 11:21:45 | CHIX | 606179457721002000 |
| 27 | 1882.5 | 11:21:45 | CHIX | 606179457721002000 |
| 1 | 1882.5 | 11:21:45 | CHIX | 620253206552502000 |
| 93 | 1882.5 | 11:21:45 | CHIX | 620253206552502000 |
| 4 | 1882.5 | 11:21:45 | CHIX | 620253206552502000 |
| 124 | 1881.5 | 11:23:10 | BATE | 606179457721049000 |
| 124 | 1881.5 | 11:23:10 | BATE | 606179457721049000 |
| 152 | 1881.5 | 11:23:10 | BATE | 606179457721049000 |
| 162 | 1881.5 | 11:23:10 | CHIX | 606179457721049000 |
| 153 | 1881.5 | 11:23:10 | CHIX | 620253206552516000 |
| 124 | 1881.5 | 11:23:10 | XLON | 620253206552516000 |
| 124 | 1881.5 | 11:23:10 | XLON | 620253206552516000 |
| 158 | 1881.5 | 11:23:10 | TRQX | 620253206552516000 |
| 124 | 1881 | 11:23:11 | BATE | 606179457721049000 |
| 124 | 1881 | 11:23:11 | BATE | 606179457721049000 |
| 320 | 1881 | 11:23:11 | CHIX | 620253206552516000 |
| 124 | 1881 | 11:23:11 | TRQX | 620253206552516000 |
| 156 | 1881 | 11:23:11 | XLON | 620253206552516000 |
| 131 | 1881 | 11:23:11 | XLON | 606179457721049000 |
| 138 | 1881 | 11:23:11 | CHIX | 620253206552517000 |
| 194 | 1880.5 | 11:25:04 | AQXE | 606179457721107000 |
| 91 | 1880.5 | 11:25:04 | BATE | 606179457721107000 |
| 124 | 1880.5 | 11:25:04 | CHIX | 620253206552536000 |
| 134 | 1880.5 | 11:25:04 | CHIX | 620253206552536000 |
| 124 | 1880.5 | 11:25:04 | BATE | 620253206552536000 |
| 62 | 1880.5 | 11:25:51 | BATE | 606179457721134000 |
| 182 | 1880.5 | 11:25:51 | TRQX | 606179457721134000 |
| 7 | 1879 | 11:25:54 | BATE | 606179457721135000 |
| 117 | 1879 | 11:25:54 | BATE | 606179457721135000 |
| 124 | 1879 | 11:25:54 | TRQX | 606179457721135000 |
| 143 | 1879 | 11:25:54 | CHIX | 620253206552547000 |
| 142 | 1883 | 11:42:40 | XLON | 620253206552743000 |
| 319 | 1882.5 | 11:43:15 | XLON | 620253206552749000 |
| 139 | 1883.5 | 11:45:57 | CHIX | 606179457721831000 |
| 145 | 1883.5 | 11:46:36 | CHIX | 620253206552788000 |
| 313 | 1882.5 | 11:47:00 | XLON | 606179457721875000 |
| 324 | 1882.5 | 11:47:00 | BATE | 606179457721875000 |
| 436 | 1882.5 | 11:47:16 | XLON | 606179457721889000 |
| 177 | 1882.5 | 11:47:16 | XLON | 620253206552798000 |
| 144 | 1882 | 11:47:25 | XLON | 606179457721895000 |
| 158 | 1882 | 11:47:25 | XLON | 620253206552801000 |
| 138 | 1882 | 11:47:25 | XLON | 620253206552801000 |
| 124 | 1882 | 11:47:25 | BATE | 606179457721895000 |
| 101 | 1884.5 | 11:58:25 | XLON | 620253206552933000 |
| 74 | 1884.5 | 11:58:25 | XLON | 620253206552933000 |
| 46 | 1884.5 | 11:58:25 | XLON | 620253206552933000 |
| 257 | 1883.5 | 12:00:00 | XLON | 620253206552953000 |
| 264 | 1883.5 | 12:00:00 | XLON | 620253206552953000 |
| 124 | 1883.5 | 12:00:26 | CHIX | 606179457722379000 |
| 124 | 1883.5 | 12:00:30 | TRQX | 606179457722381000 |
| 36 | 1885 | 12:03:26 | XLON | 606179457722510000 |
| 42 | 1885 | 12:03:26 | XLON | 606179457722510000 |
| 92 | 1885 | 12:03:26 | XLON | 606179457722510000 |
| 182 | 1885 | 12:06:01 | BATE | 606179457722604000 |
| 135 | 1885 | 12:06:06 | XLON | 606179457722608000 |
| 54 | 1885 | 12:06:06 | XLON | 606179457722608000 |
| 180 | 1887.5 | 12:09:51 | XLON | 620253206553086000 |
| 88 | 1887.5 | 12:09:53 | XLON | 606179457722736000 |
| 248 | 1886 | 12:10:19 | BATE | 606179457722755000 |
| 157 | 1886 | 12:10:19 | CHIX | 620253206553093000 |
| 124 | 1886 | 12:10:19 | TRQX | 606179457722755000 |
| 260 | 1886 | 12:10:19 | XLON | 606179457722755000 |
| 171 | 1888 | 12:18:00 | BATE | 606179457723042000 |
| 138 | 1888 | 12:18:00 | BATE | 620253206553185000 |
| 100 | 1887.5 | 12:18:02 | XLON | 620253206553185000 |
| 124 | 1887.5 | 12:18:02 | BATE | 606179457723043000 |
| 105 | 1887.5 | 12:18:02 | XLON | 620253206553185000 |
| 124 | 1887.5 | 12:18:02 | CHIX | 606179457723043000 |
| 355 | 1887.5 | 12:18:02 | XLON | 620253206553185000 |
| 124 | 1887.5 | 12:18:02 | CHIX | 606179457723043000 |
| 100 | 1887.5 | 12:18:50 | XLON | 620253206553196000 |
| 255 | 1887.5 | 12:18:50 | XLON | 620253206553196000 |
| 67 | 1887.5 | 12:18:53 | BATE | 620253206553197000 |
| 152 | 1887 | 12:20:02 | XLON | 620253206553219000 |
| 274 | 1887.5 | 12:20:02 | CHIX | 606179457723139000 |
| 124 | 1887.5 | 12:20:02 | TRQX | 620253206553219000 |
| 57 | 1887.5 | 12:20:02 | BATE | 620253206553219000 |
| 7 | 1887.5 | 12:20:11 | CHIX | 620253206553222000 |
| 7 | 1887.5 | 12:23:12 | CHIX | 620253206553260000 |
| 271 | 1887 | 12:25:22 | TRQX | 606179457723360000 |
| 124 | 1887 | 12:25:22 | BATE | 606179457723360000 |
| 146 | 1886.5 | 12:25:41 | BATE | 620253206553293000 |
| 124 | 1886.5 | 12:25:41 | TRQX | 606179457723372000 |
| 48 | 1886 | 12:25:41 | BATE | 620253206553293000 |
| 85 | 1886 | 12:25:52 | XLON | 606179457723381000 |
| 124 | 1886 | 12:25:52 | TRQX | 606179457723381000 |
| 124 | 1886 | 12:25:52 | CHIX | 606179457723381000 |
| 124 | 1886 | 12:25:52 | BATE | 606179457723381000 |
| 76 | 1886 | 12:25:52 | BATE | 620253206553295000 |
| 150 | 1886 | 12:25:52 | CHIX | 620253206553295000 |
| 170 | 1886 | 12:25:52 | AQXE | 620253206553295000 |
| 210 | 1886 | 12:25:52 | XLON | 606179457723381000 |
| 180 | 1886 | 12:25:52 | XLON | 606179457723381000 |
| 280 | 1886 | 12:25:52 | XLON | 606179457723381000 |
| 157 | 1886 | 12:25:52 | XLON | 606179457723381000 |
| 27 | 1886 | 12:25:52 | XLON | 606179457723381000 |
| 146 | 1885.5 | 12:25:53 | CHIX | 620253206553295000 |
| 45 | 1885.5 | 12:25:53 | TRQX | 606179457723382000 |
| 79 | 1885.5 | 12:25:53 | XLON | 606179457723382000 |
| 356 | 1885.5 | 12:39:43 | BATE | 620253206553477000 |
| 180 | 1885.5 | 12:39:43 | XLON | 606179457723962000 |
| 210 | 1885.5 | 12:39:43 | XLON | 606179457723962000 |
| 56 | 1885.5 | 12:39:43 | XLON | 606179457723962000 |
| 131 | 1886 | 12:40:01 | AQXE | 620253206553481000 |
| 258 | 1885.5 | 12:40:15 | XLON | 620253206553484000 |
| 124 | 1885.5 | 12:42:52 | CHIX | 606179457724090000 |
| 6 | 1885.5 | 12:44:02 | XLON | 620253206553534000 |
| 138 | 1886.5 | 12:55:56 | XLON | 620253206553685000 |
| 169 | 1886.5 | 12:55:58 | XLON | 620253206553686000 |
| 5 | 1886.5 | 12:58:38 | CHIX | 606179457724706000 |
| 119 | 1886.5 | 12:58:38 | CHIX | 606179457724706000 |
| 42 | 1886.5 | 12:58:38 | XLON | 606179457724706000 |
| 125 | 1886.5 | 12:58:38 | XLON | 606179457724706000 |
| 124 | 1886.5 | 12:58:38 | BATE | 620253206553719000 |
| 175 | 1886.5 | 12:58:41 | XLON | 606179457724709000 |
| 147 | 1886.5 | 12:58:41 | XLON | 606179457724709000 |
| 49 | 1886.5 | 12:58:41 | BATE | 620253206553720000 |
| 119 | 1886.5 | 13:02:03 | TRQX | 606179457724850000 |
| 5 | 1886.5 | 13:02:03 | TRQX | 606179457724850000 |
| 44 | 1886.5 | 13:02:03 | BATE | 620253206553766000 |
| 18 | 1886.5 | 13:02:03 | BATE | 620253206553766000 |
| 112 | 1886.5 | 13:02:19 | BATE | 620253206553770000 |
| 50 | 1886.5 | 13:02:49 | BATE | 620253206553777000 |
| 30 | 1886.5 | 13:04:23 | BATE | 620253206553798000 |
| 234 | 1886.5 | 13:04:23 | XLON | 620253206553798000 |
| 62 | 1886.5 | 13:04:23 | XLON | 620253206553798000 |
| 144 | 1886.5 | 13:05:24 | CHIX | 606179457724992000 |
| 66 | 1886.5 | 13:05:24 | XLON | 620253206553812000 |
| 119 | 1886.5 | 13:05:40 | XLON | 606179457725002000 |
| 56 | 1886.5 | 13:06:02 | XLON | 606179457725017000 |
| 124 | 1886.5 | 13:06:46 | XLON | 606179457725045000 |
| 132 | 1886.5 | 13:06:46 | CHIX | 620253206553830000 |
| 297 | 1886.5 | 13:07:56 | AQXE | 620253206553843000 |
| 24 | 1886.5 | 13:09:01 | AQXE | 620253206553856000 |
| 27 | 1886.5 | 13:09:01 | AQXE | 620253206553856000 |
| 107 | 1886.5 | 13:09:01 | AQXE | 620253206553856000 |
| 50 | 1886.5 | 13:09:01 | AQXE | 620253206553856000 |
| 73 | 1886.5 | 13:09:01 | AQXE | 620253206553856000 |
| 278 | 1886 | 13:10:22 | AQXE | 620253206553873000 |
| 146 | 1886.5 | 13:11:37 | CHIX | 606179457725232000 |
| 124 | 1886.5 | 13:11:37 | XLON | 620253206553889000 |
| 243 | 1887.5 | 13:12:36 | XLON | 620253206553901000 |
| 67 | 1887.5 | 13:12:36 | XLON | 620253206553901000 |
| 200 | 1886 | 13:13:10 | TRQX | 606179457725295000 |
| 124 | 1886 | 13:13:10 | BATE | 620253206553909000 |
| 175 | 1886 | 13:13:10 | XLON | 606179457725295000 |
| 73 | 1886 | 13:13:10 | XLON | 606179457725295000 |
| 147 | 1886 | 13:13:10 | AQXE | 620253206553909000 |
| 128 | 1886 | 13:13:10 | XLON | 620253206553909000 |
| 128 | 1885.5 | 13:13:29 | BATE | 620253206553914000 |
| 152 | 1885 | 13:14:06 | TRQX | 606179457725337000 |
| 254 | 1885 | 13:14:06 | AQXE | 606179457725337000 |
| 124 | 1885 | 13:14:06 | BATE | 606179457725337000 |
| 124 | 1885 | 13:14:06 | XLON | 620253206553923000 |
| 152 | 1885 | 13:14:06 | TRQX | 620253206553923000 |
| 138 | 1885 | 13:14:06 | BATE | 620253206553923000 |
| 124 | 1885 | 13:14:06 | BATE | 620253206553923000 |
| 152 | 1884.5 | 13:18:46 | XLON | 606179457725535000 |
| 5 | 1884.5 | 13:18:46 | CHIX | 606179457725535000 |
| 127 | 1884.5 | 13:18:46 | TRQX | 606179457725535000 |
| 203 | 1884.5 | 13:18:46 | CHIX | 606179457725535000 |
| 87 | 1884.5 | 13:18:46 | CHIX | 606179457725535000 |
| 248 | 1884.5 | 13:18:46 | BATE | 606179457725535000 |
| 152 | 1884.5 | 13:18:46 | BATE | 606179457725535000 |
| 124 | 1884.5 | 13:18:46 | CHIX | 620253206553989000 |
| 124 | 1884.5 | 13:18:46 | CHIX | 620253206553989000 |
| 124 | 1884.5 | 13:18:46 | TRQX | 620253206553989000 |
| 136 | 1884 | 13:18:54 | CHIX | 606179457725540000 |
| 190 | 1884 | 13:18:54 | XLON | 606179457725540000 |
| 124 | 1884 | 13:18:55 | CHIX | 606179457725540000 |
| 38 | 1884 | 13:19:00 | BATE | 620253206553992000 |
| 124 | 1884 | 13:20:18 | XLON | 620253206554011000 |
| 156 | 1884 | 13:20:18 | BATE | 620253206554011000 |
| 124 | 1883.5 | 13:20:23 | BATE | 606179457725601000 |
| 56 | 1883.5 | 13:20:23 | TRQX | 606179457725601000 |
| 68 | 1883.5 | 13:20:23 | TRQX | 606179457725601000 |
| 136 | 1883.5 | 13:20:23 | CHIX | 620253206554012000 |
| 207 | 1885.5 | 13:29:02 | XLON | 606179457725962000 |
| 58 | 1885.5 | 13:29:02 | BATE | 620253206554134000 |
| 66 | 1885.5 | 13:29:12 | BATE | 620253206554137000 |
| 124 | 1885.5 | 13:29:16 | CHIX | 606179457725972000 |
| 42 | 1885.5 | 13:29:16 | XLON | 620253206554138000 |
| 422 | 1885.5 | 13:29:16 | XLON | 620253206554138000 |
| 200 | 1885.5 | 13:29:16 | XLON | 606179457725972000 |
| 240 | 1885.5 | 13:30:05 | XLON | 606179457726009000 |
| 389 | 1892 | 13:33:09 | XLON | 606179457726200000 |
| 168 | 1892 | 13:33:09 | XLON | 606179457726200000 |
| 255 | 1892 | 13:33:09 | CHIX | 606179457726200000 |
| 159 | 1892 | 13:34:04 | CHIX | 606179457726247000 |
| 124 | 1892 | 13:34:04 | BATE | 620253206554261000 |
| 192 | 1892 | 13:34:04 | XLON | 620253206554261000 |
| 398 | 1891.5 | 13:37:57 | XLON | 620253206554327000 |
| 334 | 1891.5 | 13:37:57 | XLON | 620253206554327000 |
| 237 | 1891 | 13:38:11 | XLON | 606179457726425000 |
| 24 | 1891 | 13:38:11 | BATE | 606179457726425000 |
| 41 | 1891 | 13:38:11 | XLON | 606179457726425000 |
| 124 | 1891 | 13:38:11 | XLON | 620253206554332000 |
| 130 | 1891 | 13:39:35 | BATE | 606179457726481000 |
| 240 | 1890.5 | 13:39:37 | XLON | 606179457726483000 |
| 124 | 1890.5 | 13:39:37 | BATE | 620253206554355000 |
| 145 | 1889.5 | 13:40:11 | CHIX | 606179457726506000 |
| 107 | 1889.5 | 13:40:11 | BATE | 620253206554366000 |
| 2 | 1889.5 | 13:40:13 | BATE | 620253206554366000 |
| 304 | 1891.5 | 13:45:32 | XLON | 620253206554448000 |
| 284 | 1891.5 | 13:45:32 | BATE | 606179457726727000 |
| 104 | 1891.5 | 13:45:32 | BATE | 606179457726727000 |
| 144 | 1891.5 | 13:45:32 | BATE | 606179457726727000 |
| 198 | 1891.5 | 13:45:33 | CHIX | 606179457726728000 |
| 124 | 1891.5 | 13:45:33 | XLON | 620253206554449000 |
| 285 | 1891 | 13:45:33 | BATE | 620253206554449000 |
| 124 | 1890 | 13:49:31 | CHIX | 620253206554504000 |
| 129 | 1890 | 13:49:31 | XLON | 606179457726878000 |
| 39 | 1890 | 13:49:31 | XLON | 606179457726878000 |
| 124 | 1889 | 13:57:26 | XLON | 606179457727228000 |
| 124 | 1889 | 13:57:26 | XLON | 606179457727228000 |
| 243 | 1889 | 13:57:26 | XLON | 606179457727228000 |
| 133 | 1889 | 13:57:26 | XLON | 606179457727228000 |
| 158 | 1889.5 | 13:57:26 | TRQX | 606179457727228000 |
| 166 | 1889.5 | 13:57:26 | CHIX | 606179457727228000 |
| 124 | 1889.5 | 13:57:26 | BATE | 606179457727228000 |
| 124 | 1889.5 | 13:57:26 | TRQX | 620253206554628000 |
| 15 | 1889.5 | 13:57:26 | BATE | 620253206554628000 |
| 124 | 1889.5 | 13:57:26 | CHIX | 620253206554628000 |
| 124 | 1889.5 | 13:57:26 | BATE | 620253206554628000 |
| 124 | 1889 | 13:57:28 | AQXE | 606179457727230000 |
| 133 | 1889 | 13:57:28 | TRQX | 606179457727230000 |
| 177 | 1889 | 13:57:28 | CHIX | 606179457727230000 |
| 163 | 1889 | 13:57:28 | TRQX | 606179457727230000 |
| 124 | 1889 | 13:57:28 | BATE | 620253206554629000 |
| 124 | 1889 | 13:57:28 | BATE | 620253206554629000 |
| 124 | 1889 | 13:57:28 | BATE | 620253206554629000 |
| 257 | 1889 | 13:57:28 | CHIX | 620253206554629000 |
| 205 | 1888.5 | 13:57:28 | BATE | 606179457727230000 |
| 143 | 1888.5 | 13:57:28 | TRQX | 606179457727230000 |
| 168 | 1887.5 | 14:06:58 | XLON | 606179457727768000 |
| 147 | 1888 | 14:09:00 | XLON | 606179457727860000 |
| 248 | 1887.5 | 14:09:01 | BATE | 606179457727862000 |
| 133 | 1887.5 | 14:09:01 | CHIX | 620253206554875000 |
| 124 | 1887.5 | 14:09:01 | BATE | 620253206554875000 |
| 102 | 1887.5 | 14:09:04 | CHIX | 606179457727866000 |
| 22 | 1887.5 | 14:09:04 | CHIX | 606179457727866000 |
| 463 | 1887.5 | 14:09:04 | XLON | 620253206554877000 |
| 168 | 1887.5 | 14:09:04 | XLON | 606179457727866000 |
| 270 | 1887.5 | 14:09:04 | XLON | 606179457727866000 |
| 93 | 1887.5 | 14:09:04 | XLON | 606179457727866000 |
| 146 | 1887 | 14:09:11 | BATE | 606179457727876000 |
| 293 | 1886.5 | 14:09:12 | BATE | 606179457727876000 |
| 168 | 1886.5 | 14:09:12 | CHIX | 620253206554881000 |
| 124 | 1886.5 | 14:09:13 | TRQX | 606179457727879000 |
| 169 | 1886 | 14:09:17 | XLON | 606179457727883000 |
| 124 | 1886 | 14:10:04 | BATE | 620253206554903000 |
| 292 | 1885.5 | 14:11:48 | BATE | 620253206554941000 |
| 124 | 1885 | 14:11:48 | TRQX | 606179457728019000 |
| 203 | 1885 | 14:11:48 | CHIX | 620253206554941000 |
| 172 | 1884.5 | 14:11:50 | CHIX | 620253206554942000 |
| 124 | 1884.5 | 14:12:23 | BATE | 606179457728048000 |
| 94 | 1883.5 | 14:17:15 | CHIX | 620253206555035000 |
| 30 | 1883.5 | 14:17:49 | CHIX | 620253206555044000 |
| 144 | 1883.5 | 14:17:49 | TRQX | 606179457728311000 |
| 210 | 1883 | 14:18:18 | BATE | 606179457728345000 |
| 124 | 1883 | 14:18:18 | TRQX | 620253206555057000 |
| 78 | 1883 | 14:18:18 | CHIX | 606179457728345000 |
| 124 | 1882.5 | 14:20:41 | TRQX | 606179457728457000 |
| 254 | 1882.5 | 14:20:41 | BATE | 606179457728457000 |
| 124 | 1882.5 | 14:20:41 | CHIX | 620253206555098000 |
| 168 | 1882.5 | 14:20:41 | XLON | 606179457728457000 |
| 126 | 1882.5 | 14:20:41 | XLON | 606179457728457000 |
| 51 | 1883.5 | 14:25:40 | BATE | 606179457728703000 |
| 285 | 1883.5 | 14:25:40 | XLON | 606179457728703000 |
| 108 | 1883.5 | 14:25:40 | BATE | 606179457728703000 |
| 124 | 1883.5 | 14:25:40 | TRQX | 620253206555186000 |
| 29 | 1884 | 14:27:55 | AQXE | 620253206555232000 |
| 29 | 1884 | 14:27:55 | AQXE | 620253206555232000 |
| 103 | 1884 | 14:27:55 | AQXE | 620253206555232000 |
| 29 | 1884 | 14:28:01 | AQXE | 620253206555234000 |
| 29 | 1884 | 14:28:01 | AQXE | 620253206555234000 |
| 27 | 1884 | 14:28:01 | AQXE | 620253206555234000 |
| 61 | 1884 | 14:28:01 | XLON | 606179457728838000 |
| 146 | 1883 | 14:28:08 | CHIX | 606179457728845000 |
| 159 | 1883 | 14:28:08 | AQXE | 606179457728845000 |
| 235 | 1883 | 14:28:08 | XLON | 606179457728845000 |
| 110 | 1883 | 14:28:08 | CHIX | 606179457728845000 |
| 159 | 1883 | 14:28:08 | TRQX | 606179457728845000 |
| 124 | 1883 | 14:28:08 | BATE | 620253206555237000 |
| 248 | 1883 | 14:28:08 | BATE | 620253206555237000 |
| 33 | 1883 | 14:28:08 | XLON | 620253206555237000 |
| 155 | 1882.5 | 14:31:03 | BATE | 606179457729040000 |
| 124 | 1882.5 | 14:31:03 | CHIX | 620253206555316000 |
| 275 | 1882.5 | 14:31:03 | BATE | 620253206555316000 |
| 112 | 1884.5 | 14:32:29 | XLON | 620253206555358000 |
| 47 | 1884.5 | 14:33:26 | XLON | 620253206555383000 |
| 167 | 1884.5 | 14:33:26 | XLON | 620253206555383000 |
| 124 | 1885.5 | 14:34:21 | BATE | 606179457729262000 |
| 170 | 1885.5 | 14:34:21 | CHIX | 620253206555409000 |
| 166 | 1885 | 14:34:30 | CHIX | 606179457729272000 |
| 124 | 1885 | 14:34:30 | BATE | 620253206555413000 |
| 146 | 1885.5 | 14:34:37 | TRQX | 620253206555417000 |
| 140 | 1886 | 14:35:48 | CHIX | 620253206555450000 |
| 142 | 1886 | 14:35:51 | CHIX | 606179457729361000 |
| 47 | 1886 | 14:35:55 | TRQX | 606179457729367000 |
| 233 | 1886 | 14:36:19 | TRQX | 606179457729394000 |
| 45 | 1885.5 | 14:36:32 | BATE | 606179457729408000 |
| 248 | 1885.5 | 14:36:48 | BATE | 620253206555480000 |
| 100 | 1885.5 | 14:37:11 | TRQX | 620253206555493000 |
| 172 | 1885.5 | 14:37:11 | TRQX | 620253206555493000 |
| 102 | 1885.5 | 14:37:48 | CHIX | 606179457729493000 |
| 13 | 1885.5 | 14:37:48 | CHIX | 606179457729493000 |
| 142 | 1885.5 | 14:37:48 | CHIX | 606179457729493000 |
| 25 | 1885.5 | 14:37:48 | CHIX | 606179457729493000 |
| 275 | 1885.5 | 14:38:10 | CHIX | 606179457729520000 |
| 37 | 1886 | 14:38:50 | XLON | 606179457729571000 |
| 40 | 1886 | 14:38:50 | XLON | 606179457729571000 |
| 39 | 1886 | 14:38:50 | XLON | 606179457729571000 |
| 166 | 1886 | 14:38:50 | XLON | 606179457729572000 |
| 200 | 1885.5 | 14:39:54 | XLON | 620253206555567000 |
| 34 | 1885.5 | 14:39:54 | XLON | 620253206555567000 |
| 39 | 1885.5 | 14:39:54 | XLON | 620253206555567000 |
| 42 | 1885.5 | 14:39:54 | XLON | 620253206555567000 |
| 86 | 1885.5 | 14:39:54 | XLON | 620253206555567000 |
| 27 | 1885.5 | 14:40:51 | AQXE | 606179457729704000 |
| 24 | 1885.5 | 14:40:51 | AQXE | 606179457729704000 |
| 29 | 1885.5 | 14:40:51 | AQXE | 606179457729704000 |
| 84 | 1885.5 | 14:40:51 | AQXE | 606179457729704000 |
| 119 | 1885.5 | 14:40:51 | AQXE | 606179457729704000 |
| 46 | 1885.5 | 14:40:51 | AQXE | 606179457729704000 |
| 63 | 1885.5 | 14:40:51 | AQXE | 606179457729704000 |
| 24 | 1885.5 | 14:41:19 | AQXE | 606179457729739000 |
| 25 | 1885.5 | 14:41:19 | AQXE | 606179457729739000 |
| 217 | 1885.5 | 14:41:19 | AQXE | 606179457729739000 |
| 24 | 1885.5 | 14:41:19 | AQXE | 606179457729739000 |
| 23 | 1885.5 | 14:41:57 | AQXE | 606179457729778000 |
| 248 | 1885.5 | 14:41:57 | TRQX | 620253206555633000 |
| 273 | 1885.5 | 14:42:15 | TRQX | 606179457729794000 |
| 2 | 1886 | 14:42:55 | CHIX | 620253206555658000 |
| 281 | 1886.5 | 14:43:41 | XLON | 620253206555682000 |
| 237 | 1886.5 | 14:43:59 | CHIX | 606179457729912000 |
| 153 | 1886.5 | 14:44:58 | BATE | 620253206555720000 |
| 124 | 1886.5 | 14:44:58 | XLON | 620253206555720000 |
| 3 | 1886.5 | 14:44:58 | XLON | 606179457729978000 |
| 51 | 1888 | 14:45:56 | CHIX | 606179457730039000 |
| 137 | 1888 | 14:45:56 | XLON | 620253206555746000 |
| 168 | 1888 | 14:45:56 | XLON | 620253206555746000 |
| 23 | 1887.5 | 14:46:51 | BATE | 606179457730099000 |
| 10 | 1887.5 | 14:46:51 | AQXE | 620253206555771000 |
| 71 | 1887.5 | 14:46:51 | CHIX | 620253206555771000 |
| 129 | 1887.5 | 14:46:51 | CHIX | 606179457730099000 |
| 166 | 1887.5 | 14:46:59 | BATE | 606179457730108000 |
| 124 | 1887.5 | 14:46:59 | CHIX | 620253206555774000 |
| 28 | 1888.5 | 14:47:37 | AQXE | 606179457730156000 |
| 26 | 1888.5 | 14:47:37 | AQXE | 606179457730156000 |
| 98 | 1888.5 | 14:47:37 | AQXE | 606179457730156000 |
| 225 | 1888.5 | 14:47:37 | AQXE | 606179457730156000 |
| 25 | 1888.5 | 14:47:55 | AQXE | 620253206555803000 |
| 29 | 1888.5 | 14:47:55 | AQXE | 620253206555803000 |
| 190 | 1888.5 | 14:47:55 | AQXE | 620253206555803000 |
| 25 | 1888.5 | 14:47:55 | AQXE | 620253206555803000 |
| 38 | 1888.5 | 14:47:55 | AQXE | 620253206555803000 |
| 400 | 1888.5 | 14:48:49 | TRQX | 620253206555833000 |
| 142 | 1888.5 | 14:49:10 | XLON | 620253206555843000 |
| 134 | 1888.5 | 14:49:17 | CHIX | 606179457730275000 |
| 248 | 1887.5 | 14:49:26 | XLON | 606179457730285000 |
| 140 | 1888.5 | 14:49:42 | AQXE | 620253206555857000 |
| 13 | 1889 | 14:50:47 | XLON | 606179457730379000 |
| 124 | 1889 | 14:50:57 | XLON | 620253206555894000 |
| 123 | 1889.5 | 14:51:05 | XLON | 606179457730400000 |
| 92 | 1889.5 | 14:51:05 | XLON | 606179457730400000 |
| 31 | 1889.5 | 14:51:05 | XLON | 620253206555898000 |
| 2 | 1889.5 | 14:51:05 | XLON | 620253206555898000 |
| 190 | 1889.5 | 14:51:41 | XLON | 606179457730439000 |
| 86 | 1889.5 | 14:51:41 | XLON | 606179457730439000 |
| 168 | 1889.5 | 14:52:07 | XLON | 620253206555928000 |
| 104 | 1889.5 | 14:52:07 | XLON | 620253206555928000 |
| 253 | 1889.5 | 14:52:54 | BATE | 606179457730526000 |
| 41 | 1889.5 | 14:52:54 | BATE | 606179457730526000 |
| 168 | 1889.5 | 14:53:02 | XLON | 606179457730535000 |
| 20 | 1889.5 | 14:53:02 | XLON | 606179457730535000 |
| 54 | 1889.5 | 14:53:36 | BATE | 606179457730573000 |
| 75 | 1889.5 | 14:53:36 | CHIX | 620253206555969000 |
| 26 | 1889.5 | 14:53:36 | CHIX | 620253206555969000 |
| 20 | 1889.5 | 14:53:36 | BATE | 606179457730573000 |
| 29 | 1889.5 | 14:53:36 | CHIX | 620253206555969000 |
| 67 | 1890.5 | 14:55:21 | TRQX | 606179457730688000 |
| 270 | 1890.5 | 14:55:21 | TRQX | 620253206556017000 |
| 340 | 1890 | 14:55:45 | XLON | 620253206556030000 |
| 124 | 1890 | 14:55:45 | CHIX | 606179457730718000 |
| 71 | 1889.5 | 14:55:56 | BATE | 606179457730734000 |
| 155 | 1889.5 | 14:56:40 | XLON | 620253206556060000 |
| 152 | 1890.5 | 14:57:25 | AQXE | 606179457730841000 |
| 244 | 1890.5 | 14:57:25 | AQXE | 620253206556083000 |
| 124 | 1890.5 | 14:57:26 | XLON | 606179457730842000 |
| 217 | 1890.5 | 14:57:26 | CHIX | 620253206556084000 |
| 129 | 1890 | 14:58:01 | XLON | 620253206556100000 |
| 36 | 1890 | 14:58:01 | XLON | 620253206556100000 |
| 36 | 1890 | 14:58:01 | XLON | 620253206556100000 |
| 39 | 1890 | 14:58:01 | XLON | 620253206556100000 |
| 56 | 1890 | 14:58:01 | XLON | 620253206556100000 |
| 177 | 1889.5 | 14:58:27 | BATE | 606179457730917000 |
| 26 | 1889.5 | 14:58:27 | AQXE | 606179457730917000 |
| 27 | 1889.5 | 14:58:27 | AQXE | 606179457730917000 |
| 124 | 1891 | 14:58:56 | CHIX | 620253206556129000 |
| 128 | 1891 | 14:58:56 | BATE | 606179457730955000 |
| 24 | 1891 | 14:59:20 | AQXE | 606179457730983000 |
| 27 | 1891 | 14:59:20 | AQXE | 606179457730983000 |
| 119 | 1891 | 14:59:20 | AQXE | 606179457730983000 |
| 27 | 1891 | 14:59:20 | AQXE | 606179457730983000 |
| 79 | 1891 | 14:59:20 | AQXE | 606179457730983000 |
| 119 | 1891.5 | 14:59:52 | TRQX | 606179457731030000 |
| 102 | 1891.5 | 14:59:52 | CHIX | 620253206556158000 |
| 26 | 1891.5 | 14:59:52 | CHIX | 620253206556158000 |
| 1 | 1891.5 | 14:59:52 | CHIX | 620253206556158000 |
| 45 | 1891.5 | 15:01:03 | TRQX | 620253206556199000 |
| 119 | 1891.5 | 15:01:03 | TRQX | 606179457731126000 |
| 226 | 1891.5 | 15:01:03 | TRQX | 606179457731126000 |
| 126 | 1890.5 | 15:01:07 | BATE | 606179457731131000 |
| 73 | 1890.5 | 15:01:07 | BATE | 620253206556201000 |
| 164 | 1891 | 15:01:10 | XLON | 606179457731134000 |
| 51 | 1891 | 15:01:10 | XLON | 606179457731134000 |
| 153 | 1892 | 15:02:00 | XLON | 606179457731190000 |
| 118 | 1892 | 15:02:00 | XLON | 620253206556227000 |
| 41 | 1892.5 | 15:02:31 | TRQX | 606179457731225000 |
| 245 | 1892.5 | 15:02:31 | TRQX | 606179457731225000 |
| 249 | 1893.5 | 15:03:30 | XLON | 606179457731288000 |
| 34 | 1893.5 | 15:03:30 | XLON | 606179457731288000 |
| 295 | 1894 | 15:03:51 | XLON | 606179457731311000 |
| 168 | 1894 | 15:03:59 | XLON | 606179457731320000 |
| 4 | 1894 | 15:03:59 | XLON | 606179457731320000 |
| 93 | 1894 | 15:04:02 | XLON | 620253206556285000 |
| 284 | 1894 | 15:04:24 | XLON | 606179457731347000 |
| 82 | 1894 | 15:05:04 | XLON | 606179457731388000 |
| 64 | 1894 | 15:05:04 | XLON | 606179457731388000 |
| 27 | 1894 | 15:05:04 | XLON | 606179457731388000 |
| 98 | 1894 | 15:05:04 | XLON | 606179457731388000 |
| 124 | 1893 | 15:05:18 | TRQX | 606179457731401000 |
| 129 | 1893 | 15:05:18 | CHIX | 606179457731401000 |
| 266 | 1893 | 15:05:18 | AQXE | 620253206556318000 |
| 124 | 1893 | 15:05:18 | BATE | 620253206556318000 |
| 168 | 1893 | 15:05:18 | XLON | 606179457731401000 |
| 230 | 1893 | 15:05:18 | XLON | 606179457731401000 |
| 190 | 1893 | 15:05:18 | XLON | 606179457731401000 |
| 90 | 1893 | 15:05:18 | CHIX | 606179457731401000 |
| 159 | 1893 | 15:05:18 | XLON | 606179457731401000 |
| 178 | 1893 | 15:05:18 | CHIX | 606179457731401000 |
| 2 | 1893 | 15:05:18 | BATE | 620253206556318000 |
| 124 | 1893 | 15:05:19 | XLON | 606179457731402000 |
| 240 | 1893 | 15:05:19 | CHIX | 620253206556318000 |
| 140 | 1892.5 | 15:05:53 | XLON | 606179457731434000 |
| 95 | 1892.5 | 15:05:53 | XLON | 606179457731434000 |
| 158 | 1892 | 15:05:55 | CHIX | 620253206556333000 |
| 124 | 1892 | 15:06:02 | TRQX | 606179457731443000 |
| 124 | 1891.5 | 15:06:22 | BATE | 606179457731465000 |
| 137 | 1891.5 | 15:06:22 | XLON | 620253206556344000 |
| 124 | 1891.5 | 15:06:22 | AQXE | 620253206556344000 |
| 335 | 1891.5 | 15:06:22 | BATE | 620253206556344000 |
| 168 | 1891.5 | 15:06:22 | XLON | 620253206556344000 |
| 210 | 1891.5 | 15:06:22 | XLON | 620253206556344000 |
| 177 | 1891.5 | 15:06:22 | XLON | 620253206556344000 |
| 140 | 1891.5 | 15:06:22 | XLON | 620253206556344000 |
| 15 | 1891.5 | 15:06:22 | XLON | 620253206556344000 |
| 233 | 1890.5 | 15:07:39 | XLON | 620253206556377000 |
| 124 | 1890.5 | 15:07:39 | XLON | 620253206556377000 |
| 137 | 1891.5 | 15:13:03 | XLON | 620253206556508000 |
| 138 | 1891.5 | 15:13:43 | TRQX | 620253206556525000 |
| 31 | 1891.5 | 15:14:44 | XLON | 620253206556553000 |
| 211 | 1891.5 | 15:14:44 | XLON | 620253206556553000 |
| 8 | 1891.5 | 15:14:44 | XLON | 620253206556553000 |
| 248 | 1891.5 | 15:15:03 | TRQX | 606179457731998000 |
| 46 | 1891.5 | 15:15:03 | BATE | 620253206556561000 |
| 274 | 1891 | 15:15:05 | CHIX | 606179457732000000 |
| 80 | 1890.5 | 15:15:26 | XLON | 620253206556571000 |
| 61 | 1891 | 15:15:57 | BATE | 606179457732054000 |
| 124 | 1891 | 15:15:57 | CHIX | 620253206556586000 |
| 250 | 1891 | 15:16:55 | AQXE | 606179457732111000 |
| 15 | 1891 | 15:16:55 | XLON | 620253206556610000 |
| 211 | 1892 | 15:18:13 | XLON | 620253206556648000 |
| 189 | 1892 | 15:18:13 | XLON | 606179457732208000 |
| 200 | 1894 | 15:23:32 | XLON | 606179457732530000 |
| 124 | 1894 | 15:23:32 | XLON | 606179457732530000 |
| 162 | 1894 | 15:23:32 | XLON | 606179457732530000 |
| 124 | 1894 | 15:23:32 | XLON | 620253206556779000 |
| 124 | 1894 | 15:23:32 | CHIX | 620253206556779000 |
| 124 | 1894 | 15:23:43 | XLON | 606179457732542000 |
| 124 | 1894 | 15:23:43 | AQXE | 606179457732542000 |
| 124 | 1894 | 15:23:43 | AQXE | 606179457732542000 |
| 168 | 1894 | 15:23:43 | CHIX | 620253206556784000 |
| 157 | 1894 | 15:23:43 | BATE | 620253206556784000 |
| 302 | 1894 | 15:23:43 | CHIX | 620253206556784000 |
| 27 | 1894 | 15:23:43 | XLON | 606179457732542000 |
| 11 | 1894.5 | 15:24:04 | BATE | 606179457732562000 |
| 86 | 1894.5 | 15:24:04 | BATE | 606179457732562000 |
| 173 | 1895 | 15:24:25 | XLON | 620253206556802000 |
| 45 | 1895 | 15:24:25 | XLON | 606179457732587000 |
| 113 | 1895 | 15:24:25 | XLON | 606179457732587000 |
| 99 | 1895 | 15:24:25 | XLON | 606179457732587000 |
| 211 | 1895 | 15:24:54 | XLON | 606179457732618000 |
| 73 | 1895 | 15:24:54 | XLON | 606179457732618000 |
| 39 | 1895 | 15:24:56 | XLON | 620253206556817000 |
| 34 | 1895 | 15:24:56 | XLON | 620253206556817000 |
| 82 | 1895 | 15:24:56 | XLON | 620253206556817000 |
| 255 | 1894.5 | 15:25:04 | XLON | 620253206556821000 |
| 16 | 1894.5 | 15:25:43 | CHIX | 606179457732669000 |
| 255 | 1894.5 | 15:25:43 | TRQX | 620253206556837000 |
| 124 | 1893.5 | 15:26:51 | TRQX | 606179457732735000 |
| 248 | 1893.5 | 15:26:51 | TRQX | 606179457732735000 |
| 188 | 1893.5 | 15:26:51 | XLON | 620253206556861000 |
| 320 | 1893.5 | 15:26:51 | XLON | 620253206556861000 |
| 124 | 1893.5 | 15:26:51 | TRQX | 606179457732735000 |
| 210 | 1893.5 | 15:26:51 | XLON | 606179457732735000 |
| 112 | 1893.5 | 15:26:51 | XLON | 606179457732735000 |
| 191 | 1893.5 | 15:26:51 | CHIX | 620253206556861000 |
| 124 | 1893.5 | 15:26:51 | CHIX | 620253206556861000 |
| 248 | 1893.5 | 15:26:51 | AQXE | 620253206556861000 |
| 159 | 1893.5 | 15:26:51 | CHIX | 606179457732735000 |
| 126 | 1893.5 | 15:26:51 | XLON | 606179457732735000 |
| 346 | 1893.5 | 15:26:52 | XLON | 606179457732735000 |
| 49 | 1893.5 | 15:26:52 | CHIX | 620253206556861000 |
| 75 | 1893.5 | 15:26:52 | CHIX | 620253206556861000 |
| 160 | 1893.5 | 15:26:52 | XLON | 606179457732735000 |
| 211 | 1893.5 | 15:26:52 | XLON | 606179457732735000 |
| 211 | 1893.5 | 15:26:52 | XLON | 606179457732735000 |
| 146 | 1893.5 | 15:26:52 | XLON | 606179457732735000 |
| 193 | 1893.5 | 15:26:52 | CHIX | 620253206556861000 |
| 211 | 1893.5 | 15:26:52 | XLON | 620253206556862000 |
| 68 | 1893.5 | 15:26:52 | XLON | 620253206556862000 |
| 126 | 1893 | 15:31:00 | TRQX | 620253206556956000 |
| 13 | 1892.5 | 15:31:57 | TRQX | 606179457733036000 |
| 111 | 1892.5 | 15:31:57 | TRQX | 606179457733036000 |
| 124 | 1892.5 | 15:31:57 | TRQX | 606179457733036000 |
| 164 | 1892.5 | 15:31:57 | AQXE | 620253206556984000 |
| 340 | 1892.5 | 15:31:57 | BATE | 620253206556984000 |
| 124 | 1892 | 15:31:57 | TRQX | 620253206556984000 |
| 211 | 1892.5 | 15:31:57 | XLON | 606179457733036000 |
| 150 | 1892.5 | 15:31:57 | XLON | 606179457733036000 |
| 163 | 1892 | 15:32:29 | BATE | 606179457733075000 |
| 290 | 1895 | 15:35:11 | BATE | 606179457733234000 |
| 124 | 1895 | 15:35:11 | BATE | 606179457733234000 |
| 190 | 1895 | 15:35:11 | XLON | 620253206557066000 |
| 248 | 1895 | 15:35:11 | AQXE | 620253206557066000 |
| 250 | 1895 | 15:35:14 | XLON | 620253206557068000 |
| 124 | 1895 | 15:35:15 | CHIX | 606179457733239000 |
| 124 | 1894.5 | 15:35:48 | BATE | 606179457733275000 |
| 168 | 1894.5 | 15:35:48 | CHIX | 620253206557084000 |
| 124 | 1894.5 | 15:35:48 | BATE | 620253206557084000 |
| 166 | 1894.5 | 15:35:51 | XLON | 606179457733278000 |
| 144 | 1893 | 15:43:43 | XLON | 606179457733788000 |
| 158 | 1894.5 | 15:45:08 | CHIX | 606179457733881000 |
| 143 | 1894.5 | 15:46:54 | CHIX | 620253206557389000 |
| 158 | 1894.5 | 15:46:54 | XLON | 620253206557389000 |
| 211 | 1894.5 | 15:46:56 | XLON | 606179457734007000 |
| 90 | 1894.5 | 15:46:56 | XLON | 606179457734007000 |
| 147 | 1894.5 | 15:46:58 | XLON | 606179457734009000 |
| 103 | 1894.5 | 15:46:58 | XLON | 606179457734009000 |
| 40 | 1894.5 | 15:46:58 | XLON | 606179457734009000 |
| 11 | 1894.5 | 15:46:58 | XLON | 606179457734009000 |
| 148 | 1895 | 15:47:21 | XLON | 606179457734030000 |
| 153 | 1895 | 15:47:21 | XLON | 606179457734030000 |
| 211 | 1895 | 15:47:48 | XLON | 620253206557410000 |
| 69 | 1895 | 15:47:48 | XLON | 620253206557410000 |
| 282 | 1895.5 | 15:48:51 | AQXE | 620253206557435000 |
| 98 | 1896 | 15:49:00 | CHIX | 620253206557443000 |
| 56 | 1896 | 15:49:00 | CHIX | 620253206557443000 |
| 124 | 1896 | 15:49:00 | TRQX | 606179457734140000 |
| 8 | 1899.5 | 15:49:34 | AQXE | 620253206557504000 |
| 26 | 1899.5 | 15:49:34 | AQXE | 620253206557504000 |
| 143 | 1899.5 | 15:49:34 | AQXE | 606179457734272000 |
| 152 | 1900.5 | 15:49:56 | XLON | 620253206557524000 |
| 62 | 1900.5 | 15:49:56 | XLON | 620253206557524000 |
| 145 | 1899.5 | 15:50:26 | XLON | 606179457734373000 |
| 38 | 1899.5 | 15:50:26 | XLON | 606179457734373000 |
| 31 | 1899.5 | 15:50:26 | XLON | 606179457734373000 |
| 485 | 1898.5 | 15:50:57 | CHIX | 620253206557576000 |
| 190 | 1901.5 | 15:51:59 | XLON | 606179457734508000 |
| 165 | 1902 | 15:52:11 | XLON | 620253206557621000 |
| 25 | 1902 | 15:52:11 | XLON | 606179457734525000 |
| 53 | 1905.5 | 15:52:51 | CHIX | 620253206557643000 |
| 133 | 1905.5 | 15:52:51 | CHIX | 620253206557643000 |
| 22 | 1905.5 | 15:52:51 | CHIX | 606179457734574000 |
| 11 | 1906 | 15:52:54 | AQXE | 620253206557644000 |
| 189 | 1906.5 | 15:52:55 | CHIX | 620253206557645000 |
| 8 | 1906.5 | 15:52:57 | CHIX | 606179457734582000 |
| 144 | 1906.5 | 15:53:00 | CHIX | 620253206557647000 |
| 258 | 1906 | 15:53:04 | XLON | 620253206557649000 |
| 65 | 1906 | 15:53:04 | XLON | 620253206557649000 |
| 248 | 1906 | 15:53:04 | CHIX | 606179457734588000 |
| 124 | 1906 | 15:53:04 | XLON | 620253206557649000 |
| 124 | 1906 | 15:53:07 | XLON | 606179457734592000 |
| 27 | 1906 | 15:53:07 | XLON | 620253206557651000 |
| 216 | 1906 | 15:53:07 | XLON | 620253206557651000 |
| 101 | 1906 | 15:53:07 | CHIX | 620253206557651000 |
| 23 | 1906 | 15:53:07 | CHIX | 620253206557651000 |
| 95 | 1906 | 15:53:07 | CHIX | 606179457734593000 |
| 124 | 1906 | 15:53:07 | XLON | 620253206557651000 |
| 211 | 1906 | 15:53:08 | XLON | 620253206557651000 |
| 124 | 1906 | 15:53:08 | BATE | 606179457734595000 |
| 134 | 1906 | 15:53:08 | XLON | 620253206557652000 |
| 108 | 1906 | 15:53:08 | XLON | 606179457734595000 |
| 124 | 1905.5 | 15:53:39 | BATE | 606179457734632000 |
| 228 | 1905.5 | 15:53:39 | CHIX | 620253206557669000 |
| 211 | 1905.5 | 15:53:39 | XLON | 606179457734632000 |
| 124 | 1907.5 | 15:57:41 | CHIX | 606179457734957000 |
| 124 | 1907.5 | 15:57:41 | BATE | 606179457734957000 |
| 241 | 1907.5 | 15:57:41 | XLON | 606179457734957000 |
| 159 | 1907.5 | 15:57:41 | XLON | 606179457734957000 |
| 216 | 1907.5 | 15:57:41 | CHIX | 620253206557809000 |
| 18 | 1907.5 | 15:57:41 | CHIX | 620253206557809000 |
| 124 | 1907.5 | 15:57:41 | TRQX | 620253206557809000 |
| 124 | 1907.5 | 15:57:41 | BATE | 620253206557809000 |
| 248 | 1907.5 | 15:57:41 | XLON | 606179457734957000 |
| 124 | 1907.5 | 15:57:41 | CHIX | 606179457734957000 |
| 15 | 1907.5 | 15:57:41 | BATE | 620253206557809000 |
| 14 | 1907.5 | 15:57:41 | BATE | 620253206557809000 |
| 14 | 1907.5 | 15:57:41 | BATE | 620253206557809000 |
| 147 | 1908.5 | 15:59:19 | AQXE | 606179457735081000 |
| 253 | 1908.5 | 15:59:19 | CHIX | 606179457735081000 |
| 124 | 1908.5 | 15:59:19 | CHIX | 620253206557860000 |
| 248 | 1908.5 | 15:59:19 | XLON | 606179457735081000 |
| 124 | 1908.5 | 15:59:19 | TRQX | 620253206557860000 |
| 88 | 1908.5 | 15:59:19 | CHIX | 606179457735081000 |
| 124 | 1908.5 | 16:00:04 | TRQX | 606179457735143000 |
| 147 | 1908.5 | 16:00:04 | CHIX | 620253206557886000 |
| 126 | 1910.5 | 16:01:56 | XLON | 606179457735290000 |
| 248 | 1910.5 | 16:01:56 | BATE | 620253206557954000 |
| 310 | 1910.5 | 16:02:02 | XLON | 620253206557958000 |
| 248 | 1910.5 | 16:02:02 | AQXE | 606179457735299000 |
| 211 | 1910.5 | 16:02:02 | XLON | 606179457735299000 |
| 180 | 1910.5 | 16:02:02 | XLON | 606179457735299000 |
| 6 | 1910.5 | 16:02:02 | XLON | 606179457735299000 |
| 124 | 1910.5 | 16:02:02 | XLON | 620253206557958000 |
| 208 | 1910.5 | 16:02:02 | CHIX | 606179457735299000 |
| 101 | 1910.5 | 16:02:02 | XLON | 620253206557958000 |
| 190 | 1910 | 16:02:57 | CHIX | 606179457735366000 |
| 248 | 1910 | 16:02:57 | BATE | 620253206557988000 |
| 124 | 1910 | 16:02:57 | TRQX | 620253206557988000 |
| 264 | 1910 | 16:02:57 | XLON | 620253206557988000 |
| 105 | 1910 | 16:02:57 | XLON | 620253206557988000 |
| 124 | 1910 | 16:03:07 | CHIX | 606179457735377000 |
| 92 | 1909.5 | 16:03:14 | BATE | 606179457735384000 |
| 144 | 1909.5 | 16:03:14 | TRQX | 620253206557996000 |
| 32 | 1909.5 | 16:03:14 | XLON | 620253206557996000 |
| 290 | 1909.5 | 16:06:40 | XLON | 620253206558102000 |
| 23 | 1909.5 | 16:06:40 | TRQX | 606179457735632000 |
| 165 | 1909.5 | 16:06:40 | AQXE | 606179457735632000 |
| 166 | 1909.5 | 16:06:40 | BATE | 620253206558102000 |
| 124 | 1909.5 | 16:06:40 | CHIX | 620253206558102000 |
| 101 | 1909.5 | 16:06:40 | XLON | 606179457735633000 |
| 328 | 1913.5 | 16:07:54 | CHIX | 606179457735728000 |
| 140 | 1913.5 | 16:07:54 | CHIX | 606179457735728000 |
| 110 | 1913.5 | 16:07:54 | TRQX | 620253206558145000 |
| 26 | 1913.5 | 16:07:54 | XLON | 606179457735728000 |
| 335 | 1913.5 | 16:07:56 | XLON | 620253206558147000 |
| 124 | 1913.5 | 16:08:00 | CHIX | 606179457735736000 |
| 211 | 1913.5 | 16:08:00 | XLON | 606179457735736000 |
| 180 | 1913.5 | 16:08:00 | XLON | 606179457735736000 |
| 148 | 1913.5 | 16:08:00 | XLON | 606179457735736000 |
| 147 | 1913 | 16:08:11 | CHIX | 606179457735750000 |
| 372 | 1913 | 16:08:11 | BATE | 620253206558155000 |
| 347 | 1913 | 16:08:11 | XLON | 606179457735750000 |
| 159 | 1913 | 16:08:11 | XLON | 620253206558155000 |
| 44 | 1912.5 | 16:12:14 | TRQX | 620253206558275000 |
| 166 | 1912.5 | 16:12:14 | BATE | 606179457736040000 |
| 124 | 1912.5 | 16:12:14 | CHIX | 606179457736040000 |
| 124 | 1912.5 | 16:12:14 | CHIX | 606179457736040000 |
| 124 | 1912.5 | 16:12:14 | BATE | 620253206558275000 |
| 138 | 1912.5 | 16:12:14 | BATE | 620253206558275000 |
| 80 | 1912.5 | 16:12:14 | TRQX | 620253206558275000 |
| 54 | 1912.5 | 16:12:14 | TRQX | 620253206558275000 |
| 281 | 1912.5 | 16:12:14 | XLON | 606179457736040000 |
| 124 | 1912.5 | 16:12:14 | XLON | 606179457736040000 |
| 127 | 1912.5 | 16:12:14 | CHIX | 620253206558275000 |
| 25 | 1912.5 | 16:12:14 | XLON | 620253206558275000 |
| 57 | 1912.5 | 16:12:17 | XLON | 620253206558277000 |
| 120 | 1912 | 16:14:46 | XLON | 606179457736234000 |
| 22 | 1912 | 16:14:46 | XLON | 606179457736234000 |
| 252 | 1911.5 | 16:15:11 | CHIX | 606179457736266000 |
| 124 | 1911.5 | 16:15:11 | BATE | 606179457736266000 |
| 168 | 1911.5 | 16:15:11 | TRQX | 620253206558371000 |
| 124 | 1911.5 | 16:15:11 | BATE | 620253206558371000 |
| 1 | 1911.5 | 16:15:11 | AQXE | 620253206558371000 |
| 25 | 1911.5 | 16:15:11 | AQXE | 620253206558371000 |
| 10 | 1911.5 | 16:15:11 | AQXE | 620253206558371000 |
| 4 | 1911.5 | 16:15:11 | AQXE | 620253206558371000 |
| 84 | 1911.5 | 16:15:11 | AQXE | 620253206558371000 |
| 68 | 1911.5 | 16:15:11 | XLON | 620253206558371000 |
| 66 | 1911 | 16:15:11 | TRQX | 606179457736268000 |
| 51 | 1911 | 16:15:30 | CHIX | 620253206558383000 |
| 58 | 1911 | 16:15:41 | TRQX | 606179457736311000 |
| 141 | 1911 | 16:15:41 | TRQX | 606179457736311000 |
| 124 | 1911 | 16:15:41 | BATE | 606179457736311000 |
| 73 | 1911 | 16:15:41 | CHIX | 620253206558390000 |
| 248 | 1911 | 16:15:41 | BATE | 620253206558390000 |
| 190 | 1911 | 16:15:41 | XLON | 620253206558390000 |
| 38 | 1911 | 16:15:41 | XLON | 620253206558390000 |
| 42 | 1911 | 16:15:41 | XLON | 620253206558390000 |
| 37 | 1911 | 16:15:41 | XLON | 620253206558390000 |
| 211 | 1911 | 16:15:41 | XLON | 620253206558390000 |
| 79 | 1911 | 16:15:41 | XLON | 620253206558390000 |
| 2 | 1911 | 16:15:41 | TRQX | 606179457736311000 |
| 126 | 1911 | 16:15:41 | XLON | 620253206558390000 |
| 18 | 1910.5 | 16:15:41 | BATE | 620253206558390000 |
| 447 | 1910.5 | 16:15:41 | XLON | 620253206558390000 |
| 33 | 1910.5 | 16:15:41 | XLON | 606179457736311000 |
| 41 | 1910.5 | 16:15:41 | XLON | 606179457736311000 |
| 25 | 1910.5 | 16:15:41 | AQXE | 620253206558390000 |
| 209 | 1910.5 | 16:16:02 | XLON | 620253206558402000 |
| 124 | 1910.5 | 16:16:02 | TRQX | 606179457736336000 |
| 124 | 1910.5 | 16:16:02 | BATE | 606179457736336000 |
| 101 | 1911 | 16:19:35 | CHIX | 606179457736629000 |
| 41 | 1911 | 16:19:35 | CHIX | 606179457736629000 |
| 111 | 1911.5 | 16:19:46 | XLON | 606179457736642000 |
| 67 | 1912 | 16:20:20 | BATE | 620253206558555000 |
| 74 | 1912 | 16:20:20 | BATE | 620253206558555000 |
| 142 | 1912 | 16:20:24 | XLON | 606179457736708000 |
| 142 | 1912 | 16:20:31 | XLON | 620253206558563000 |
| 69 | 1912 | 16:20:48 | XLON | 620253206558571000 |
| 73 | 1912 | 16:20:48 | XLON | 620253206558571000 |
| 142 | 1911.5 | 16:20:58 | XLON | 606179457736750000 |
| 310 | 1911 | 16:20:58 | CHIX | 606179457736750000 |
| 141 | 1911 | 16:20:58 | BATE | 620253206558577000 |
| 141 | 1911 | 16:20:58 | XLON | 620253206558577000 |
| 248 | 1911 | 16:20:58 | XLON | 620253206558577000 |
| 83 | 1911 | 16:20:58 | XLON | 606179457736750000 |
| 283 | 1911 | 16:20:58 | XLON | 606179457736750000 |
| 124 | 1911 | 16:20:59 | CHIX | 620253206558577000 |
| 22 | 1911 | 16:20:59 | XLON | 606179457736751000 |
| 124 | 1910.5 | 16:21:28 | CHIX | 606179457736800000 |
| 305 | 1910.5 | 16:21:28 | XLON | 606179457736800000 |
| 124 | 1910.5 | 16:21:28 | CHIX | 620253206558598000 |
| 124 | 1910.5 | 16:21:28 | TRQX | 620253206558598000 |
| 262 | 1910.5 | 16:21:28 | BATE | 620253206558598000 |
| 116 | 1910.5 | 16:21:28 | XLON | 606179457736800000 |
| 124 | 1910.5 | 16:21:30 | XLON | 620253206558599000 |
| 181 | 1910.5 | 16:21:32 | CHIX | 606179457736806000 |
| 248 | 1910 | 16:21:53 | BATE | 606179457736835000 |
| 146 | 1910 | 16:21:53 | BATE | 606179457736835000 |
| 124 | 1910 | 16:21:53 | XLON | 606179457736835000 |
| 273 | 1910 | 16:21:53 | CHIX | 620253206558614000 |
| 344 | 1910 | 16:21:53 | TRQX | 620253206558614000 |
| 103 | 1910 | 16:21:53 | AQXE | 606179457736835000 |
| 21 | 1910 | 16:22:02 | AQXE | 606179457736847000 |
| 22 | 1910 | 16:22:02 | CHIX | 606179457736847000 |
| 124 | 1909.5 | 16:22:02 | BATE | 606179457736847000 |
| 124 | 1909.5 | 16:22:02 | TRQX | 620253206558619000 |
| 162 | 1909.5 | 16:22:03 | AQXE | 606179457736849000 |
| 190 | 1909.5 | 16:24:36 | XLON | 620253206558704000 |
| 190 | 1909.5 | 16:24:46 | XLON | 620253206558710000 |
| 1 | 1909 | 16:25:00 | BATE | 606179457737111000 |
| 123 | 1909 | 16:25:00 | BATE | 606179457737111000 |
| 124 | 1909 | 16:25:00 | TRQX | 606179457737111000 |
| 224 | 1909 | 16:25:00 | CHIX | 620253206558724000 |
| 161 | 1909 | 16:25:01 | BATE | 606179457737111000 |
| 124 | 1909 | 16:25:01 | CHIX | 620253206558725000 |
| 398 | 1909 | 16:25:35 | CHIX | 606179457737170000 |
| 248 | 1909 | 16:25:35 | XLON | 620253206558749000 |
| 13 | 1909 | 16:25:35 | CHIX | 606179457737170000 |
| 145 | 1909 | 16:25:35 | XLON | 606179457737170000 |
| 28 | 1909 | 16:25:37 | XLON | 620253206558750000 |
| 124 | 1908.5 | 16:26:05 | TRQX | 606179457737212000 |
| 305 | 1908.5 | 16:26:05 | BATE | 606179457737212000 |
| 210 | 1908.5 | 16:26:05 | XLON | 620253206558766000 |
| 255 | 1908.5 | 16:26:05 | CHIX | 606179457737212000 |
| 41 | 1908.5 | 16:26:05 | XLON | 620253206558766000 |
| 25 | 1909 | 16:26:30 | AQXE | 620253206558784000 |
| 26 | 1909 | 16:26:30 | AQXE | 620253206558784000 |
| 24 | 1909 | 16:26:30 | AQXE | 620253206558784000 |
| 68 | 1909 | 16:26:30 | AQXE | 620253206558784000 |
| 143 | 1908.5 | 16:27:01 | AQXE | 606179457737290000 |
| 143 | 1908.5 | 16:27:06 | AQXE | 606179457737298000 |
| 143 | 1908.5 | 16:27:33 | AQXE | 606179457737331000 |
| 143 | 1908.5 | 16:27:40 | AQXE | 620253206558821000 |
| 143 | 1909.5 | 16:27:58 | XLON | 606179457737366000 |
| 146 | 1909.5 | 16:28:08 | XLON | 606179457737384000 |
| 146 | 1909.5 | 16:28:26 | XLON | 620253206558847000 |
| 146 | 1910 | 16:28:32 | AQXE | 620253206558850000 |
| 146 | 1909.5 | 16:28:37 | XLON | 606179457737420000 |
| 146 | 1910 | 16:28:46 | AQXE | 606179457737432000 |
| 146 | 1910 | 16:28:50 | AQXE | 620253206558859000 |
| 117 | 1910 | 16:29:03 | AQXE | 606179457737455000 |
| 29 | 1910 | 16:29:03 | AQXE | 606179457737455000 |
| 146 | 1909.5 | 16:29:04 | XLON | 606179457737456000 |
| 262 | 1909 | 16:29:39 | BATE | 606179457737495000 |
| 124 | 1909 | 16:29:39 | CHIX | 620253206558883000 |
| 12 | 1909 | 16:29:40 | AQXE | 606179457737497000 |
| 61 | 1909.5 | 16:29:49 | BATE | 606179457737505000 |
| 95 | 1909.5 | 16:29:50 | BATE | 606179457737505000 |
| 168 | 1910 | 16:29:57 | XLON | 606179457737538000 |
| 300 | 1910 | 16:29:57 | XLON | 620253206558907000 |
| 55 | 1910 | 16:29:57 | XLON | 620253206558907000 |
| 73 | 1910 | 16:29:57 | XLON | 620253206558907000 |
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate Governance)
Paul Lister (Company Secretary)
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.
