20 March 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 20 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: | 20 March 2025 |
| Number of shares repurchased: | 110,000 |
| Average price paid per share: | GBp 1919.1588 |
| Highest price paid per share: | GBp 1929.0000 |
| Lowest price paid per share: | GBp 1905.0000 |
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: 20 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 | 3,659 | 1,928.50 | 1,907.50 | 1,918.09 |
| CBOE BXE | 22,408 | 1,929.00 | 1,906.50 | 1,918.31 |
| CBOE CXE | 34,728 | 1,928.50 | 1,906.50 | 1,919.36 |
| London Stock Exchange | 37,800 | 1,929.00 | 1,905.00 | 1,920.04 |
| Turquoise | 11,405 | 1,929.00 | 1,906.50 | 1,917.64 |
Individual transactions:
| Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (London time) | Trading venue | Transaction Reference Number |
| 112 | 1907.5 | 08:04:11 | BATE | 606184058354497000 |
| 105 | 1907.5 | 08:04:11 | CHIX | 606184058354497000 |
| 112 | 1907.5 | 08:04:11 | BATE | 606184058354497000 |
| 112 | 1907.5 | 08:04:11 | XLON | 606184058354497000 |
| 7 | 1907.5 | 08:04:11 | CHIX | 606184058354497000 |
| 112 | 1907 | 08:04:11 | CHIX | 606184058354497000 |
| 112 | 1907.5 | 08:04:11 | AQXE | 620257807190467000 |
| 112 | 1907.5 | 08:04:11 | CHIX | 620257807190467000 |
| 112 | 1907 | 08:04:11 | BATE | 620257807190467000 |
| 132 | 1907.5 | 08:04:11 | XLON | 620257807190467000 |
| 154 | 1907.5 | 08:04:11 | CHIX | 620257807190467000 |
| 112 | 1907.5 | 08:04:11 | XLON | 620257807190467000 |
| 112 | 1907 | 08:04:11 | XLON | 620257807190467000 |
| 278 | 1905 | 08:04:14 | XLON | 620257807190468000 |
| 539 | 1913 | 08:08:40 | CHIX | 620257807190566000 |
| 112 | 1912.5 | 08:08:40 | AQXE | 606184058354593000 |
| 201 | 1912.5 | 08:08:40 | CHIX | 620257807190566000 |
| 120 | 1912.5 | 08:08:40 | XLON | 620257807190566000 |
| 112 | 1913 | 08:08:40 | XLON | 606184058354593000 |
| 218 | 1913 | 08:08:40 | CHIX | 620257807190566000 |
| 136 | 1913 | 08:08:40 | CHIX | 606184058354593000 |
| 112 | 1913 | 08:08:40 | XLON | 620257807190566000 |
| 155 | 1923 | 08:15:56 | BATE | 606184058354730000 |
| 35 | 1923 | 08:15:56 | BATE | 606184058354730000 |
| 112 | 1923 | 08:15:56 | CHIX | 620257807190708000 |
| 206 | 1923 | 08:15:56 | CHIX | 620257807190708000 |
| 112 | 1923 | 08:15:56 | TRQX | 606184058354730000 |
| 244 | 1923 | 08:15:57 | BATE | 606184058354731000 |
| 112 | 1923 | 08:15:57 | CHIX | 620257807190709000 |
| 112 | 1923 | 08:16:15 | CHIX | 606184058354737000 |
| 172 | 1923 | 08:16:15 | BATE | 620257807190716000 |
| 290 | 1922.5 | 08:16:42 | CHIX | 606184058354746000 |
| 74 | 1922.5 | 08:16:42 | BATE | 620257807190725000 |
| 38 | 1922.5 | 08:16:42 | BATE | 620257807190725000 |
| 334 | 1922.5 | 08:16:42 | CHIX | 606184058354746000 |
| 202 | 1922 | 08:16:42 | CHIX | 606184058354746000 |
| 119 | 1922 | 08:16:42 | TRQX | 606184058354746000 |
| 112 | 1922 | 08:16:42 | BATE | 620257807190725000 |
| 133 | 1921.5 | 08:16:43 | CHIX | 606184058354747000 |
| 83 | 1921.5 | 08:16:43 | CHIX | 606184058354747000 |
| 55 | 1920 | 08:16:59 | BATE | 620257807190731000 |
| 128 | 1920 | 08:24:15 | CHIX | 606184058354880000 |
| 125 | 1920 | 08:24:15 | CHIX | 606184058354880000 |
| 128 | 1920 | 08:24:15 | TRQX | 606184058354880000 |
| 20 | 1920 | 08:24:15 | CHIX | 606184058354880000 |
| 167 | 1920 | 08:24:15 | BATE | 606184058354880000 |
| 113 | 1920 | 08:24:15 | BATE | 620257807190864000 |
| 128 | 1920 | 08:24:15 | TRQX | 620257807190864000 |
| 128 | 1920 | 08:24:15 | XLON | 606184058354880000 |
| 128 | 1920 | 08:24:22 | AQXE | 620257807190866000 |
| 128 | 1919.5 | 08:24:34 | CHIX | 620257807190870000 |
| 112 | 1919 | 08:24:34 | TRQX | 606184058354886000 |
| 159 | 1919 | 08:24:34 | BATE | 620257807190870000 |
| 8 | 1918.5 | 08:24:35 | BATE | 606184058354886000 |
| 137 | 1918.5 | 08:24:35 | BATE | 606184058354886000 |
| 134 | 1920.5 | 08:28:22 | CHIX | 620257807190938000 |
| 112 | 1920.5 | 08:32:00 | CHIX | 606184058355023000 |
| 190 | 1920.5 | 08:32:00 | BATE | 620257807191012000 |
| 140 | 1920.5 | 08:32:00 | CHIX | 606184058355023000 |
| 112 | 1920 | 08:32:00 | BATE | 606184058355023000 |
| 227 | 1920 | 08:32:00 | CHIX | 620257807191012000 |
| 112 | 1919 | 08:32:28 | CHIX | 606184058355035000 |
| 130 | 1919 | 08:32:28 | BATE | 620257807191024000 |
| 134 | 1918.5 | 08:32:32 | CHIX | 606184058355036000 |
| 49 | 1918 | 08:32:35 | CHIX | 606184058355037000 |
| 63 | 1918 | 08:32:35 | CHIX | 606184058355037000 |
| 117 | 1918 | 08:32:35 | TRQX | 620257807191026000 |
| 202 | 1921.5 | 08:44:41 | XLON | 606184058355266000 |
| 127 | 1921.5 | 08:44:41 | CHIX | 606184058355266000 |
| 112 | 1921.5 | 08:44:41 | BATE | 620257807191262000 |
| 112 | 1923 | 08:53:43 | BATE | 606184058355443000 |
| 128 | 1923 | 08:53:43 | TRQX | 606184058355443000 |
| 162 | 1923 | 08:53:43 | BATE | 606184058355443000 |
| 115 | 1923 | 08:53:43 | CHIX | 620257807191447000 |
| 136 | 1924 | 08:57:50 | CHIX | 606184058355521000 |
| 224 | 1924 | 08:57:50 | BATE | 620257807191528000 |
| 112 | 1924 | 08:57:50 | TRQX | 620257807191528000 |
| 139 | 1924 | 08:58:18 | CHIX | 606184058355530000 |
| 112 | 1924 | 08:58:18 | XLON | 620257807191539000 |
| 324 | 1923.5 | 08:58:29 | CHIX | 606184058355535000 |
| 112 | 1923.5 | 08:58:29 | BATE | 620257807191544000 |
| 129 | 1923.5 | 08:58:29 | BATE | 620257807191544000 |
| 1 | 1923.5 | 08:58:29 | CHIX | 606184058355535000 |
| 111 | 1923.5 | 08:58:29 | CHIX | 606184058355535000 |
| 278 | 1923.5 | 08:58:29 | XLON | 620257807191544000 |
| 98 | 1923.5 | 08:58:29 | XLON | 620257807191544000 |
| 151 | 1923.5 | 08:58:35 | CHIX | 606184058355537000 |
| 35 | 1923.5 | 08:58:35 | CHIX | 606184058355537000 |
| 14 | 1923.5 | 08:58:35 | XLON | 620257807191547000 |
| 155 | 1923 | 08:58:47 | BATE | 620257807191552000 |
| 180 | 1922 | 08:59:45 | BATE | 606184058355561000 |
| 129 | 1922 | 08:59:45 | CHIX | 620257807191572000 |
| 199 | 1922 | 08:59:45 | XLON | 620257807191572000 |
| 128 | 1921.5 | 09:03:00 | CHIX | 606184058355629000 |
| 92 | 1921.5 | 09:03:00 | CHIX | 620257807191643000 |
| 255 | 1921.5 | 09:07:02 | XLON | 620257807191725000 |
| 129 | 1921.5 | 09:07:02 | CHIX | 606184058355708000 |
| 58 | 1921.5 | 09:07:02 | CHIX | 620257807191725000 |
| 129 | 1921 | 09:07:56 | BATE | 606184058355724000 |
| 143 | 1921.5 | 09:07:56 | TRQX | 620257807191743000 |
| 129 | 1921.5 | 09:07:56 | BATE | 620257807191743000 |
| 129 | 1921 | 09:07:56 | CHIX | 620257807191743000 |
| 129 | 1921 | 09:07:56 | TRQX | 620257807191743000 |
| 129 | 1920.5 | 09:07:56 | TRQX | 606184058355724000 |
| 292 | 1925.5 | 09:18:58 | BATE | 606184058355930000 |
| 112 | 1925.5 | 09:18:58 | TRQX | 620257807191960000 |
| 298 | 1925.5 | 09:18:58 | XLON | 606184058355930000 |
| 112 | 1925.5 | 09:18:58 | CHIX | 620257807191960000 |
| 200 | 1924.5 | 09:19:08 | BATE | 606184058355935000 |
| 100 | 1924.5 | 09:19:08 | BATE | 606184058355935000 |
| 112 | 1924.5 | 09:19:08 | TRQX | 620257807191964000 |
| 36 | 1924.5 | 09:19:11 | XLON | 606184058355936000 |
| 215 | 1924.5 | 09:19:11 | XLON | 606184058355936000 |
| 112 | 1924.5 | 09:19:11 | CHIX | 620257807191966000 |
| 98 | 1924 | 09:19:15 | BATE | 606184058355937000 |
| 60 | 1924 | 09:19:15 | BATE | 606184058355937000 |
| 180 | 1920.5 | 09:24:06 | BATE | 606184058356021000 |
| 171 | 1920.5 | 09:24:06 | CHIX | 606184058356021000 |
| 112 | 1920.5 | 09:24:06 | BATE | 620257807192055000 |
| 124 | 1920.5 | 09:24:06 | TRQX | 620257807192055000 |
| 33 | 1919.5 | 09:25:13 | BATE | 620257807192074000 |
| 91 | 1919.5 | 09:25:26 | BATE | 620257807192079000 |
| 112 | 1923.5 | 09:43:24 | CHIX | 606184058356376000 |
| 299 | 1924 | 09:43:24 | CHIX | 620257807192428000 |
| 87 | 1923.5 | 09:43:24 | CHIX | 620257807192428000 |
| 36 | 1923.5 | 09:43:24 | CHIX | 620257807192428000 |
| 403 | 1923.5 | 09:43:24 | BATE | 620257807192428000 |
| 255 | 1923.5 | 09:43:24 | CHIX | 606184058356376000 |
| 155 | 1923.5 | 09:43:25 | BATE | 606184058356376000 |
| 112 | 1923.5 | 09:43:25 | CHIX | 620257807192428000 |
| 179 | 1922.5 | 09:49:30 | XLON | 620257807192563000 |
| 129 | 1922.5 | 09:53:13 | TRQX | 620257807192644000 |
| 33 | 1922.5 | 09:53:13 | TRQX | 620257807192644000 |
| 96 | 1922.5 | 09:53:19 | TRQX | 620257807192646000 |
| 82 | 1922 | 09:53:30 | CHIX | 606184058356585000 |
| 41 | 1922 | 09:54:56 | CHIX | 606184058356615000 |
| 215 | 1922 | 09:55:35 | TRQX | 606184058356630000 |
| 106 | 1922 | 09:55:35 | BATE | 620257807192700000 |
| 17 | 1922 | 09:55:35 | BATE | 620257807192700000 |
| 79 | 1921.5 | 09:55:41 | CHIX | 606184058356632000 |
| 112 | 1921.5 | 09:55:41 | CHIX | 620257807192702000 |
| 124 | 1921.5 | 09:55:41 | XLON | 606184058356632000 |
| 15 | 1921.5 | 09:55:41 | CHIX | 606184058356632000 |
| 187 | 1921.5 | 09:55:41 | BATE | 606184058356632000 |
| 29 | 1921.5 | 09:55:41 | CHIX | 606184058356632000 |
| 52 | 1921.5 | 09:55:41 | BATE | 606184058356632000 |
| 124 | 1921.5 | 09:55:41 | AQXE | 620257807192702000 |
| 133 | 1921.5 | 09:55:41 | CHIX | 620257807192702000 |
| 129 | 1921.5 | 09:55:41 | TRQX | 620257807192702000 |
| 255 | 1921.5 | 09:55:41 | CHIX | 606184058356632000 |
| 20 | 1921.5 | 09:55:41 | CHIX | 606184058356632000 |
| 140 | 1922.5 | 10:05:01 | BATE | 606184058356827000 |
| 131 | 1922.5 | 10:05:01 | BATE | 620257807192909000 |
| 112 | 1922.5 | 10:05:01 | TRQX | 620257807192909000 |
| 175 | 1922 | 10:05:10 | BATE | 620257807192913000 |
| 131 | 1921.5 | 10:05:18 | BATE | 620257807192917000 |
| 131 | 1921.5 | 10:05:18 | CHIX | 620257807192917000 |
| 129 | 1921 | 10:05:19 | BATE | 606184058356834000 |
| 131 | 1921 | 10:05:19 | CHIX | 606184058356834000 |
| 131 | 1921 | 10:05:19 | AQXE | 620257807192917000 |
| 133 | 1920.5 | 10:09:40 | BATE | 606184058356923000 |
| 131 | 1920.5 | 10:09:40 | CHIX | 620257807193011000 |
| 142 | 1920.5 | 10:09:40 | TRQX | 620257807193011000 |
| 129 | 1921 | 10:16:10 | BATE | 606184058357080000 |
| 140 | 1920 | 10:18:16 | XLON | 606184058357125000 |
| 176 | 1920 | 10:18:16 | BATE | 606184058357125000 |
| 131 | 1920 | 10:18:16 | BATE | 606184058357125000 |
| 128 | 1920 | 10:18:16 | TRQX | 620257807193224000 |
| 190 | 1920 | 10:18:16 | XLON | 620257807193224000 |
| 129 | 1920 | 10:18:16 | CHIX | 620257807193224000 |
| 129 | 1920 | 10:18:16 | BATE | 620257807193224000 |
| 129 | 1920 | 10:18:16 | CHIX | 620257807193224000 |
| 129 | 1919.5 | 10:18:16 | BATE | 606184058357125000 |
| 128 | 1919.5 | 10:18:16 | CHIX | 620257807193224000 |
| 128 | 1919.5 | 10:18:16 | TRQX | 620257807193224000 |
| 128 | 1919.5 | 10:18:16 | CHIX | 620257807193224000 |
| 129 | 1919 | 10:18:16 | TRQX | 620257807193224000 |
| 115 | 1912 | 10:23:23 | BATE | 606184058357230000 |
| 112 | 1912 | 10:23:23 | TRQX | 620257807193333000 |
| 112 | 1911 | 10:25:18 | BATE | 606184058357266000 |
| 130 | 1911 | 10:25:18 | CHIX | 620257807193371000 |
| 182 | 1910.5 | 10:25:18 | CHIX | 606184058357266000 |
| 112 | 1910.5 | 10:25:18 | BATE | 620257807193372000 |
| 160 | 1910.5 | 10:25:18 | XLON | 620257807193372000 |
| 208 | 1909.5 | 10:25:37 | CHIX | 606184058357272000 |
| 84 | 1911.5 | 10:35:21 | BATE | 620257807193571000 |
| 48 | 1911.5 | 10:35:56 | BATE | 620257807193582000 |
| 132 | 1911 | 10:35:56 | BATE | 620257807193582000 |
| 132 | 1910.5 | 10:40:16 | TRQX | 606184058357544000 |
| 132 | 1910.5 | 10:40:16 | BATE | 606184058357544000 |
| 14 | 1911.5 | 10:53:19 | BATE | 606184058357777000 |
| 98 | 1911.5 | 10:53:19 | BATE | 606184058357777000 |
| 112 | 1911.5 | 10:53:19 | CHIX | 620257807193906000 |
| 258 | 1911.5 | 10:53:19 | XLON | 620257807193906000 |
| 122 | 1911.5 | 10:53:19 | XLON | 620257807193906000 |
| 141 | 1911.5 | 10:53:19 | TRQX | 620257807193906000 |
| 72 | 1911.5 | 10:53:19 | XLON | 606184058357777000 |
| 332 | 1911.5 | 10:53:19 | XLON | 606184058357777000 |
| 112 | 1911.5 | 10:53:19 | AQXE | 620257807193906000 |
| 143 | 1911.5 | 10:54:32 | XLON | 620257807193930000 |
| 116 | 1911.5 | 10:55:43 | BATE | 606184058357819000 |
| 19 | 1911.5 | 10:55:49 | BATE | 606184058357821000 |
| 81 | 1911.5 | 10:55:49 | XLON | 620257807193953000 |
| 112 | 1911.5 | 10:56:29 | CHIX | 620257807193965000 |
| 56 | 1911.5 | 10:56:29 | XLON | 606184058357832000 |
| 118 | 1911.5 | 10:56:55 | XLON | 620257807193972000 |
| 131 | 1912 | 11:04:41 | XLON | 620257807194140000 |
| 26 | 1912 | 11:05:04 | TRQX | 620257807194148000 |
| 112 | 1917.5 | 11:13:55 | CHIX | 606184058358172000 |
| 122 | 1917.5 | 11:13:55 | CHIX | 606184058358172000 |
| 112 | 1917.5 | 11:13:55 | BATE | 606184058358172000 |
| 112 | 1917.5 | 11:13:55 | CHIX | 620257807194323000 |
| 112 | 1917.5 | 11:13:55 | TRQX | 620257807194323000 |
| 278 | 1917.5 | 11:13:55 | XLON | 620257807194323000 |
| 112 | 1917.5 | 11:13:58 | CHIX | 620257807194324000 |
| 93 | 1917.5 | 11:13:58 | XLON | 620257807194324000 |
| 131 | 1917.5 | 11:13:58 | XLON | 620257807194324000 |
| 143 | 1917.5 | 11:13:59 | BATE | 606184058358174000 |
| 32 | 1917.5 | 11:13:59 | BATE | 606184058358174000 |
| 159 | 1917.5 | 11:13:59 | AQXE | 606184058358174000 |
| 112 | 1917.5 | 11:13:59 | XLON | 606184058358174000 |
| 157 | 1917.5 | 11:13:59 | XLON | 606184058358174000 |
| 88 | 1917.5 | 11:13:59 | TRQX | 606184058358174000 |
| 50 | 1917.5 | 11:13:59 | XLON | 620257807194325000 |
| 189 | 1917.5 | 11:14:19 | CHIX | 620257807194334000 |
| 108 | 1917.5 | 11:14:19 | XLON | 606184058358182000 |
| 112 | 1917 | 11:18:05 | BATE | 606184058358243000 |
| 154 | 1917 | 11:18:05 | CHIX | 620257807194399000 |
| 112 | 1917 | 11:18:05 | TRQX | 606184058358243000 |
| 90 | 1917 | 11:18:05 | CHIX | 606184058358243000 |
| 66 | 1917 | 11:19:12 | CHIX | 606184058358259000 |
| 46 | 1917 | 11:19:12 | CHIX | 606184058358259000 |
| 236 | 1917 | 11:19:12 | XLON | 620257807194415000 |
| 186 | 1917 | 11:22:34 | CHIX | 606184058358315000 |
| 112 | 1917 | 11:22:34 | XLON | 620257807194475000 |
| 59 | 1917 | 11:22:53 | CHIX | 606184058358322000 |
| 53 | 1917 | 11:22:53 | CHIX | 606184058358322000 |
| 245 | 1917 | 11:22:53 | XLON | 620257807194481000 |
| 269 | 1917 | 11:22:53 | XLON | 620257807194481000 |
| 91 | 1916.5 | 11:22:53 | XLON | 606184058358322000 |
| 25 | 1916.5 | 11:22:53 | XLON | 606184058358322000 |
| 112 | 1916.5 | 11:22:53 | TRQX | 606184058358322000 |
| 116 | 1916.5 | 11:22:53 | CHIX | 620257807194481000 |
| 175 | 1916.5 | 11:22:53 | BATE | 620257807194481000 |
| 112 | 1916.5 | 11:22:53 | BATE | 620257807194481000 |
| 112 | 1916 | 11:22:53 | BATE | 606184058358322000 |
| 112 | 1916 | 11:22:53 | CHIX | 606184058358322000 |
| 116 | 1916 | 11:22:53 | BATE | 620257807194481000 |
| 116 | 1916 | 11:22:53 | TRQX | 620257807194481000 |
| 112 | 1916.5 | 11:25:48 | BATE | 606184058358368000 |
| 270 | 1916.5 | 11:25:48 | CHIX | 620257807194530000 |
| 112 | 1916.5 | 11:25:48 | TRQX | 606184058358368000 |
| 39 | 1916.5 | 11:25:48 | BATE | 606184058358368000 |
| 112 | 1916 | 11:30:04 | TRQX | 606184058358435000 |
| 105 | 1916 | 11:30:04 | BATE | 620257807194600000 |
| 166 | 1916 | 11:30:04 | BATE | 620257807194600000 |
| 28 | 1915.5 | 11:30:14 | BATE | 620257807194605000 |
| 112 | 1915.5 | 11:30:16 | TRQX | 606184058358440000 |
| 96 | 1915.5 | 11:30:16 | BATE | 620257807194606000 |
| 87 | 1914 | 11:40:10 | BATE | 620257807194769000 |
| 112 | 1915 | 11:45:30 | CHIX | 606184058358677000 |
| 133 | 1915 | 11:45:30 | BATE | 606184058358677000 |
| 196 | 1915 | 11:45:30 | BATE | 620257807194852000 |
| 108 | 1915 | 11:45:30 | TRQX | 620257807194852000 |
| 40 | 1915 | 11:45:30 | XLON | 606184058358677000 |
| 43 | 1915 | 11:45:30 | XLON | 606184058358677000 |
| 27 | 1915 | 11:45:30 | TRQX | 620257807194852000 |
| 41 | 1915 | 11:56:44 | BATE | 606184058358853000 |
| 108 | 1915 | 12:00:08 | BATE | 606184058358914000 |
| 133 | 1915 | 12:00:08 | TRQX | 606184058358914000 |
| 112 | 1915 | 12:00:08 | CHIX | 606184058358914000 |
| 212 | 1915 | 12:00:08 | XLON | 606184058358914000 |
| 202 | 1915 | 12:00:08 | XLON | 606184058358914000 |
| 133 | 1914.5 | 12:00:08 | XLON | 606184058358914000 |
| 56 | 1915 | 12:00:08 | CHIX | 620257807195099000 |
| 77 | 1915 | 12:00:08 | CHIX | 620257807195099000 |
| 224 | 1915 | 12:00:08 | BATE | 620257807195099000 |
| 133 | 1914.5 | 12:00:08 | XLON | 620257807195099000 |
| 133 | 1914.5 | 12:00:08 | BATE | 606184058358914000 |
| 133 | 1914.5 | 12:00:08 | TRQX | 620257807195099000 |
| 133 | 1914.5 | 12:00:08 | CHIX | 620257807195099000 |
| 527 | 1915 | 12:00:08 | AQXE | 606184058358914000 |
| 268 | 1915 | 12:00:08 | AQXE | 620257807195099000 |
| 112 | 1914 | 12:10:04 | XLON | 606184058359092000 |
| 48 | 1914 | 12:10:04 | BATE | 620257807195284000 |
| 79 | 1914 | 12:10:26 | TRQX | 620257807195291000 |
| 97 | 1914 | 12:10:26 | CHIX | 620257807195291000 |
| 36 | 1914 | 12:10:26 | CHIX | 620257807195291000 |
| 103 | 1914 | 12:10:26 | CHIX | 620257807195291000 |
| 13 | 1914 | 12:10:26 | CHIX | 620257807195291000 |
| 54 | 1914 | 12:10:26 | TRQX | 620257807195291000 |
| 78 | 1913.5 | 12:11:50 | CHIX | 606184058359126000 |
| 34 | 1913.5 | 12:11:50 | CHIX | 606184058359126000 |
| 116 | 1913.5 | 12:11:50 | XLON | 620257807195320000 |
| 116 | 1913.5 | 12:11:50 | XLON | 620257807195320000 |
| 133 | 1913.5 | 12:11:50 | CHIX | 620257807195320000 |
| 112 | 1913.5 | 12:11:50 | TRQX | 606184058359126000 |
| 116 | 1913.5 | 12:11:50 | TRQX | 620257807195320000 |
| 112 | 1913.5 | 12:11:50 | XLON | 606184058359126000 |
| 133 | 1913.5 | 12:11:50 | XLON | 620257807195320000 |
| 5 | 1913 | 12:11:50 | BATE | 620257807195320000 |
| 26 | 1913 | 12:12:01 | BATE | 620257807195323000 |
| 112 | 1913 | 12:12:30 | CHIX | 606184058359137000 |
| 112 | 1913 | 12:12:30 | TRQX | 606184058359137000 |
| 85 | 1913 | 12:12:30 | BATE | 620257807195330000 |
| 117 | 1913 | 12:12:30 | BATE | 620257807195330000 |
| 112 | 1912.5 | 12:12:43 | CHIX | 606184058359140000 |
| 112 | 1912.5 | 12:12:43 | BATE | 620257807195334000 |
| 112 | 1915 | 12:40:11 | CHIX | 606184058359604000 |
| 112 | 1915 | 12:40:11 | CHIX | 606184058359604000 |
| 192 | 1915 | 12:40:11 | AQXE | 620257807195813000 |
| 153 | 1915 | 12:40:11 | TRQX | 620257807195813000 |
| 112 | 1915 | 12:40:11 | CHIX | 606184058359604000 |
| 248 | 1915 | 12:40:11 | XLON | 620257807195813000 |
| 172 | 1915 | 12:40:11 | XLON | 606184058359604000 |
| 159 | 1915 | 12:40:11 | XLON | 620257807195813000 |
| 112 | 1917.5 | 12:49:12 | CHIX | 606184058359770000 |
| 236 | 1917.5 | 12:49:12 | XLON | 620257807195984000 |
| 229 | 1917 | 12:49:12 | XLON | 606184058359770000 |
| 112 | 1917 | 12:49:12 | CHIX | 606184058359770000 |
| 112 | 1917 | 12:49:12 | BATE | 620257807195984000 |
| 188 | 1917.5 | 12:49:12 | CHIX | 606184058359770000 |
| 112 | 1917.5 | 12:49:12 | XLON | 620257807195984000 |
| 142 | 1917 | 12:49:53 | XLON | 620257807196001000 |
| 124 | 1917 | 12:49:53 | XLON | 620257807196001000 |
| 262 | 1918 | 12:58:53 | CHIX | 606184058359925000 |
| 224 | 1918 | 12:58:53 | XLON | 620257807196146000 |
| 201 | 1918 | 12:58:53 | XLON | 606184058359925000 |
| 112 | 1918 | 12:58:53 | CHIX | 620257807196146000 |
| 112 | 1918 | 12:58:53 | XLON | 606184058359925000 |
| 201 | 1918 | 12:58:53 | CHIX | 620257807196146000 |
| 201 | 1918 | 12:58:53 | CHIX | 620257807196146000 |
| 112 | 1918 | 12:58:53 | XLON | 606184058359925000 |
| 224 | 1918 | 12:59:02 | XLON | 606184058359928000 |
| 112 | 1918 | 12:59:02 | CHIX | 606184058359928000 |
| 113 | 1918 | 12:59:02 | BATE | 620257807196149000 |
| 96 | 1918 | 12:59:02 | XLON | 620257807196149000 |
| 112 | 1917.5 | 12:59:02 | BATE | 606184058359928000 |
| 126 | 1917.5 | 12:59:02 | CHIX | 620257807196149000 |
| 112 | 1917.5 | 12:59:02 | CHIX | 620257807196149000 |
| 233 | 1917.5 | 12:59:02 | XLON | 620257807196149000 |
| 100 | 1917.5 | 12:59:02 | CHIX | 606184058359928000 |
| 74 | 1917.5 | 12:59:02 | XLON | 606184058359928000 |
| 34 | 1917.5 | 12:59:02 | AQXE | 620257807196150000 |
| 37 | 1917.5 | 12:59:02 | AQXE | 620257807196150000 |
| 41 | 1917.5 | 12:59:02 | AQXE | 620257807196150000 |
| 36 | 1917.5 | 12:59:02 | AQXE | 606184058359928000 |
| 52 | 1917.5 | 12:59:02 | XLON | 620257807196150000 |
| 5 | 1917.5 | 12:59:02 | CHIX | 620257807196150000 |
| 142 | 1917.5 | 12:59:02 | XLON | 606184058359928000 |
| 181 | 1916.5 | 12:59:09 | CHIX | 606184058359930000 |
| 126 | 1916.5 | 12:59:09 | TRQX | 606184058359930000 |
| 126 | 1916.5 | 12:59:09 | CHIX | 620257807196151000 |
| 67 | 1915.5 | 13:06:46 | CHIX | 606184058360051000 |
| 45 | 1915.5 | 13:06:46 | CHIX | 606184058360051000 |
| 156 | 1915.5 | 13:06:46 | CHIX | 606184058360051000 |
| 112 | 1915.5 | 13:06:46 | AQXE | 620257807196278000 |
| 124 | 1915.5 | 13:06:46 | XLON | 620257807196278000 |
| 126 | 1914.5 | 13:06:47 | CHIX | 606184058360051000 |
| 126 | 1914.5 | 13:06:47 | BATE | 606184058360051000 |
| 150 | 1914.5 | 13:20:19 | XLON | 620257807196486000 |
| 126 | 1914.5 | 13:20:19 | CHIX | 620257807196487000 |
| 156 | 1914 | 13:20:19 | BATE | 606184058360252000 |
| 87 | 1914 | 13:20:19 | BATE | 606184058360252000 |
| 126 | 1914 | 13:20:19 | CHIX | 606184058360252000 |
| 39 | 1914 | 13:20:19 | BATE | 606184058360252000 |
| 126 | 1914.5 | 13:20:19 | AQXE | 620257807196487000 |
| 126 | 1914 | 13:20:19 | CHIX | 620257807196487000 |
| 172 | 1914 | 13:20:19 | XLON | 620257807196487000 |
| 72 | 1914 | 13:20:19 | TRQX | 620257807196487000 |
| 40 | 1914 | 13:20:19 | TRQX | 620257807196487000 |
| 126 | 1914 | 13:20:19 | TRQX | 620257807196487000 |
| 137 | 1913.5 | 13:20:19 | BATE | 606184058360252000 |
| 138 | 1913 | 13:20:20 | BATE | 620257807196487000 |
| 186 | 1912 | 13:25:05 | BATE | 606184058360322000 |
| 132 | 1912 | 13:25:05 | CHIX | 620257807196559000 |
| 112 | 1912 | 13:25:05 | TRQX | 620257807196559000 |
| 108 | 1912 | 13:26:00 | XLON | 620257807196572000 |
| 132 | 1911.5 | 13:27:25 | BATE | 620257807196597000 |
| 132 | 1911.5 | 13:27:25 | CHIX | 620257807196597000 |
| 124 | 1911 | 13:28:32 | TRQX | 606184058360377000 |
| 220 | 1911 | 13:28:32 | CHIX | 620257807196615000 |
| 56 | 1911 | 13:28:32 | BATE | 620257807196615000 |
| 56 | 1911 | 13:28:32 | BATE | 620257807196615000 |
| 153 | 1910.5 | 13:28:32 | BATE | 606184058360377000 |
| 125 | 1910.5 | 13:30:55 | BATE | 620257807196665000 |
| 131 | 1910 | 13:31:02 | TRQX | 620257807196668000 |
| 118 | 1912 | 13:43:36 | BATE | 606184058360701000 |
| 230 | 1912 | 13:43:36 | CHIX | 620257807196948000 |
| 112 | 1912 | 13:43:36 | CHIX | 620257807196948000 |
| 112 | 1911.5 | 13:43:58 | BATE | 606184058360709000 |
| 112 | 1911.5 | 13:43:58 | TRQX | 620257807196957000 |
| 315 | 1911.5 | 13:43:58 | XLON | 620257807196957000 |
| 112 | 1911.5 | 13:43:58 | CHIX | 606184058360709000 |
| 150 | 1911.5 | 13:44:20 | AQXE | 620257807196965000 |
| 112 | 1911.5 | 13:44:20 | BATE | 620257807196965000 |
| 3 | 1911.5 | 13:44:20 | AQXE | 620257807196965000 |
| 118 | 1911 | 13:45:15 | CHIX | 606184058360736000 |
| 118 | 1911 | 13:45:15 | XLON | 606184058360736000 |
| 118 | 1911 | 13:45:15 | BATE | 606184058360736000 |
| 118 | 1911 | 13:45:15 | CHIX | 606184058360736000 |
| 112 | 1911 | 13:45:15 | XLON | 606184058360736000 |
| 112 | 1911 | 13:45:15 | BATE | 620257807196985000 |
| 112 | 1911 | 13:45:15 | CHIX | 620257807196985000 |
| 112 | 1911 | 13:45:15 | TRQX | 620257807196985000 |
| 112 | 1911 | 13:45:15 | BATE | 620257807196985000 |
| 118 | 1911 | 13:45:15 | TRQX | 620257807196985000 |
| 128 | 1911 | 13:45:15 | CHIX | 620257807196985000 |
| 112 | 1910.5 | 13:45:15 | CHIX | 606184058360736000 |
| 127 | 1910.5 | 13:45:15 | XLON | 620257807196985000 |
| 118 | 1910.5 | 13:45:15 | TRQX | 620257807196985000 |
| 182 | 1910.5 | 13:45:15 | CHIX | 620257807196985000 |
| 22 | 1910 | 13:45:16 | BATE | 606184058360736000 |
| 90 | 1910 | 13:45:16 | BATE | 606184058360736000 |
| 218 | 1910 | 13:45:16 | CHIX | 620257807196985000 |
| 132 | 1908.5 | 13:51:49 | XLON | 606184058360885000 |
| 132 | 1909 | 13:51:49 | BATE | 620257807197140000 |
| 132 | 1908.5 | 13:51:49 | BATE | 606184058360885000 |
| 132 | 1908.5 | 13:51:49 | TRQX | 620257807197140000 |
| 132 | 1908 | 13:51:49 | XLON | 620257807197140000 |
| 112 | 1908 | 13:55:54 | TRQX | 606184058360977000 |
| 61 | 1909 | 14:04:29 | XLON | 606184058361181000 |
| 171 | 1909 | 14:04:29 | XLON | 606184058361181000 |
| 279 | 1909 | 14:04:29 | BATE | 606184058361181000 |
| 112 | 1909 | 14:04:29 | TRQX | 620257807197450000 |
| 80 | 1909 | 14:04:29 | CHIX | 606184058361181000 |
| 39 | 1909 | 14:04:29 | AQXE | 620257807197450000 |
| 291 | 1909 | 14:04:31 | XLON | 606184058361182000 |
| 112 | 1909 | 14:04:31 | CHIX | 620257807197450000 |
| 112 | 1909 | 14:04:32 | CHIX | 606184058361182000 |
| 283 | 1909 | 14:04:50 | XLON | 620257807197457000 |
| 142 | 1909 | 14:04:50 | XLON | 620257807197457000 |
| 29 | 1909 | 14:04:50 | XLON | 620257807197457000 |
| 120 | 1908.5 | 14:04:53 | BATE | 606184058361190000 |
| 191 | 1908.5 | 14:04:53 | XLON | 606184058361190000 |
| 112 | 1908.5 | 14:04:53 | TRQX | 620257807197459000 |
| 192 | 1908 | 14:05:18 | CHIX | 606184058361201000 |
| 112 | 1908 | 14:05:18 | TRQX | 606184058361201000 |
| 112 | 1908 | 14:05:18 | BATE | 620257807197470000 |
| 124 | 1908 | 14:05:18 | BATE | 620257807197470000 |
| 129 | 1907.5 | 14:05:22 | BATE | 606184058361203000 |
| 112 | 1907.5 | 14:05:22 | BATE | 606184058361203000 |
| 120 | 1907.5 | 14:05:22 | CHIX | 620257807197472000 |
| 128 | 1908 | 14:13:32 | BATE | 606184058361392000 |
| 112 | 1908 | 14:13:32 | TRQX | 620257807197669000 |
| 112 | 1907.5 | 14:14:08 | CHIX | 606184058361405000 |
| 128 | 1907.5 | 14:14:08 | BATE | 606184058361405000 |
| 128 | 1907.5 | 14:14:08 | BATE | 606184058361405000 |
| 27 | 1907.5 | 14:14:08 | TRQX | 620257807197684000 |
| 128 | 1907.5 | 14:14:08 | XLON | 620257807197684000 |
| 112 | 1907.5 | 14:14:08 | CHIX | 620257807197684000 |
| 85 | 1907.5 | 14:14:08 | TRQX | 620257807197684000 |
| 130 | 1907 | 14:15:02 | BATE | 606184058361426000 |
| 240 | 1907 | 14:15:18 | TRQX | 620257807197711000 |
| 149 | 1906.5 | 14:15:24 | CHIX | 606184058361435000 |
| 112 | 1906.5 | 14:15:24 | BATE | 620257807197714000 |
| 131 | 1906.5 | 14:15:24 | XLON | 620257807197714000 |
| 112 | 1906.5 | 14:15:24 | TRQX | 620257807197714000 |
| 205 | 1912.5 | 14:30:16 | CHIX | 606184058361789000 |
| 113 | 1912.5 | 14:30:16 | BATE | 620257807198086000 |
| 111 | 1912.5 | 14:30:16 | BATE | 620257807198086000 |
| 112 | 1912.5 | 14:30:16 | TRQX | 620257807198086000 |
| 112 | 1912.5 | 14:30:20 | CHIX | 606184058361791000 |
| 255 | 1912.5 | 14:30:20 | XLON | 620257807198087000 |
| 230 | 1912.5 | 14:30:20 | XLON | 620257807198087000 |
| 5 | 1912.5 | 14:30:20 | XLON | 620257807198087000 |
| 52 | 1912.5 | 14:30:20 | XLON | 620257807198087000 |
| 54 | 1912.5 | 14:30:20 | XLON | 606184058361791000 |
| 16 | 1912.5 | 14:30:20 | BATE | 606184058361791000 |
| 14 | 1912.5 | 14:30:23 | XLON | 620257807198089000 |
| 85 | 1912.5 | 14:30:23 | XLON | 620257807198089000 |
| 112 | 1912 | 14:30:23 | CHIX | 606184058361793000 |
| 112 | 1912 | 14:30:23 | CHIX | 606184058361793000 |
| 116 | 1912 | 14:30:23 | BATE | 606184058361793000 |
| 112 | 1912 | 14:30:23 | CHIX | 620257807198090000 |
| 116 | 1912 | 14:30:23 | BATE | 620257807198090000 |
| 223 | 1912 | 14:30:23 | XLON | 606184058361793000 |
| 112 | 1912 | 14:30:23 | TRQX | 620257807198090000 |
| 116 | 1912 | 14:30:23 | TRQX | 620257807198090000 |
| 70 | 1911 | 14:33:44 | CHIX | 606184058361891000 |
| 42 | 1911 | 14:33:44 | CHIX | 606184058361891000 |
| 130 | 1911 | 14:33:44 | CHIX | 606184058361891000 |
| 112 | 1911 | 14:33:44 | BATE | 620257807198192000 |
| 133 | 1911 | 14:33:44 | TRQX | 620257807198192000 |
| 130 | 1911 | 14:33:44 | BATE | 620257807198192000 |
| 167 | 1911 | 14:33:44 | CHIX | 606184058361891000 |
| 63 | 1911 | 14:33:44 | CHIX | 606184058361891000 |
| 132 | 1912.5 | 14:39:33 | BATE | 620257807198364000 |
| 132 | 1911.5 | 14:40:30 | TRQX | 606184058362080000 |
| 128 | 1911.5 | 14:42:19 | BATE | 620257807198435000 |
| 112 | 1911.5 | 14:43:09 | CHIX | 606184058362146000 |
| 118 | 1911.5 | 14:43:12 | BATE | 620257807198459000 |
| 87 | 1911 | 14:44:54 | CHIX | 606184058362189000 |
| 129 | 1911 | 14:44:54 | XLON | 606184058362189000 |
| 132 | 1911 | 14:44:54 | CHIX | 620257807198502000 |
| 242 | 1911 | 14:46:05 | XLON | 606184058362230000 |
| 139 | 1911 | 14:46:05 | CHIX | 606184058362230000 |
| 224 | 1911 | 14:46:05 | CHIX | 620257807198544000 |
| 46 | 1911 | 14:46:06 | TRQX | 606184058362231000 |
| 143 | 1913.5 | 14:47:01 | BATE | 606184058362264000 |
| 130 | 1914.5 | 14:50:03 | CHIX | 606184058362382000 |
| 112 | 1914 | 14:50:10 | BATE | 606184058362388000 |
| 49 | 1914 | 14:50:10 | XLON | 620257807198706000 |
| 226 | 1914 | 14:50:10 | XLON | 620257807198706000 |
| 112 | 1914 | 14:50:33 | CHIX | 606184058362404000 |
| 334 | 1914 | 14:50:33 | XLON | 620257807198723000 |
| 173 | 1914 | 14:50:33 | XLON | 606184058362404000 |
| 8 | 1914 | 14:50:33 | XLON | 606184058362404000 |
| 138 | 1915 | 14:53:12 | CHIX | 606184058362488000 |
| 255 | 1917.5 | 14:57:35 | CHIX | 620257807199081000 |
| 141 | 1916.5 | 14:57:35 | TRQX | 606184058362753000 |
| 133 | 1916.5 | 14:57:35 | AQXE | 620257807199081000 |
| 133 | 1916.5 | 14:57:35 | CHIX | 620257807199081000 |
| 428 | 1916.5 | 14:57:35 | XLON | 620257807199081000 |
| 40 | 1916.5 | 14:57:35 | CHIX | 606184058362753000 |
| 97 | 1916.5 | 14:57:35 | CHIX | 606184058362753000 |
| 40 | 1916.5 | 14:57:35 | CHIX | 606184058362753000 |
| 255 | 1917 | 14:57:35 | CHIX | 606184058362753000 |
| 125 | 1916.5 | 14:57:35 | XLON | 620257807199081000 |
| 173 | 1917 | 14:57:35 | XLON | 620257807199081000 |
| 126 | 1917 | 14:57:35 | XLON | 620257807199081000 |
| 89 | 1917 | 14:57:35 | XLON | 620257807199081000 |
| 71 | 1917 | 14:57:35 | XLON | 606184058362753000 |
| 112 | 1917 | 14:57:46 | CHIX | 606184058362765000 |
| 284 | 1917 | 14:57:46 | XLON | 620257807199094000 |
| 112 | 1918.5 | 14:58:26 | BATE | 606184058362814000 |
| 351 | 1918.5 | 14:58:26 | XLON | 620257807199144000 |
| 120 | 1918.5 | 14:58:26 | XLON | 620257807199145000 |
| 224 | 1916.5 | 14:59:21 | CHIX | 606184058362878000 |
| 85 | 1916.5 | 14:59:21 | BATE | 620257807199210000 |
| 50 | 1916.5 | 14:59:21 | BATE | 620257807199210000 |
| 246 | 1916.5 | 15:01:11 | XLON | 606184058362965000 |
| 175 | 1916.5 | 15:01:11 | XLON | 606184058362965000 |
| 220 | 1916.5 | 15:01:11 | XLON | 606184058362965000 |
| 140 | 1916.5 | 15:01:11 | XLON | 606184058362965000 |
| 84 | 1916.5 | 15:01:11 | XLON | 606184058362965000 |
| 90 | 1916.5 | 15:01:11 | XLON | 606184058362965000 |
| 243 | 1916.5 | 15:01:11 | XLON | 606184058362965000 |
| 94 | 1916.5 | 15:01:11 | TRQX | 620257807199300000 |
| 264 | 1918.5 | 15:07:14 | CHIX | 606184058363138000 |
| 118 | 1918.5 | 15:07:14 | BATE | 606184058363138000 |
| 230 | 1918.5 | 15:07:14 | XLON | 606184058363138000 |
| 112 | 1918.5 | 15:07:14 | BATE | 620257807199478000 |
| 230 | 1918.5 | 15:07:14 | XLON | 620257807199478000 |
| 112 | 1918.5 | 15:07:14 | CHIX | 620257807199478000 |
| 420 | 1918.5 | 15:07:14 | XLON | 606184058363138000 |
| 112 | 1918.5 | 15:07:14 | CHIX | 620257807199478000 |
| 112 | 1918 | 15:07:14 | XLON | 606184058363138000 |
| 112 | 1918 | 15:07:14 | TRQX | 606184058363138000 |
| 118 | 1918 | 15:07:14 | BATE | 606184058363138000 |
| 112 | 1918 | 15:07:14 | CHIX | 620257807199478000 |
| 118 | 1918 | 15:07:14 | CHIX | 620257807199478000 |
| 220 | 1918.5 | 15:07:14 | XLON | 606184058363138000 |
| 45 | 1918.5 | 15:07:14 | XLON | 606184058363138000 |
| 112 | 1918.5 | 15:07:14 | TRQX | 620257807199478000 |
| 112 | 1918 | 15:07:39 | CHIX | 620257807199489000 |
| 325 | 1918 | 15:07:39 | XLON | 606184058363149000 |
| 8 | 1918 | 15:07:39 | XLON | 620257807199489000 |
| 198 | 1918 | 15:07:40 | XLON | 606184058363149000 |
| 112 | 1917.5 | 15:10:42 | BATE | 606184058363233000 |
| 134 | 1917.5 | 15:10:42 | AQXE | 606184058363233000 |
| 134 | 1917.5 | 15:10:42 | TRQX | 606184058363233000 |
| 134 | 1917.5 | 15:10:42 | CHIX | 620257807199576000 |
| 118 | 1917.5 | 15:10:42 | TRQX | 620257807199576000 |
| 177 | 1917.5 | 15:10:42 | XLON | 620257807199576000 |
| 129 | 1917 | 15:10:42 | CHIX | 606184058363233000 |
| 129 | 1917 | 15:10:42 | CHIX | 606184058363233000 |
| 116 | 1917 | 15:10:42 | CHIX | 606184058363233000 |
| 112 | 1917 | 15:10:42 | TRQX | 620257807199576000 |
| 112 | 1917 | 15:10:42 | XLON | 606184058363233000 |
| 112 | 1922.5 | 15:20:03 | CHIX | 606184058363497000 |
| 122 | 1922.5 | 15:20:03 | XLON | 606184058363497000 |
| 192 | 1922.5 | 15:20:03 | BATE | 620257807199848000 |
| 112 | 1922.5 | 15:20:03 | CHIX | 620257807199848000 |
| 112 | 1922.5 | 15:20:03 | TRQX | 620257807199848000 |
| 255 | 1922.5 | 15:20:03 | CHIX | 606184058363497000 |
| 296 | 1922.5 | 15:20:40 | XLON | 606184058363515000 |
| 123 | 1922.5 | 15:20:40 | BATE | 606184058363515000 |
| 112 | 1922.5 | 15:20:40 | CHIX | 620257807199867000 |
| 112 | 1922.5 | 15:21:24 | CHIX | 606184058363533000 |
| 242 | 1922.5 | 15:21:24 | XLON | 620257807199886000 |
| 112 | 1922.5 | 15:21:30 | XLON | 606184058363536000 |
| 150 | 1922.5 | 15:21:30 | CHIX | 620257807199889000 |
| 224 | 1922 | 15:21:30 | TRQX | 606184058363536000 |
| 294 | 1922 | 15:21:30 | XLON | 606184058363536000 |
| 122 | 1922 | 15:21:30 | BATE | 606184058363536000 |
| 112 | 1922 | 15:21:30 | BATE | 606184058363536000 |
| 112 | 1922 | 15:21:30 | CHIX | 620257807199889000 |
| 97 | 1922 | 15:21:30 | CHIX | 620257807199889000 |
| 122 | 1922 | 15:21:30 | XLON | 620257807199889000 |
| 59 | 1922 | 15:21:30 | CHIX | 620257807199889000 |
| 112 | 1922 | 15:21:30 | CHIX | 620257807199889000 |
| 173 | 1922 | 15:21:30 | XLON | 620257807199889000 |
| 35 | 1922 | 15:21:30 | XLON | 620257807199889000 |
| 123 | 1922 | 15:21:30 | XLON | 620257807199889000 |
| 125 | 1921.5 | 15:21:30 | TRQX | 606184058363536000 |
| 125 | 1921.5 | 15:21:30 | CHIX | 620257807199889000 |
| 144 | 1921.5 | 15:21:30 | BATE | 620257807199889000 |
| 228 | 1921 | 15:25:33 | CHIX | 606184058363651000 |
| 129 | 1921 | 15:25:33 | CHIX | 606184058363651000 |
| 4 | 1921 | 15:25:33 | CHIX | 606184058363651000 |
| 31 | 1921 | 15:25:33 | BATE | 620257807200009000 |
| 81 | 1921 | 15:25:33 | BATE | 620257807200009000 |
| 82 | 1921 | 15:25:33 | XLON | 606184058363651000 |
| 204 | 1921 | 15:25:35 | XLON | 620257807200009000 |
| 127 | 1920.5 | 15:30:21 | BATE | 606184058363799000 |
| 236 | 1920.5 | 15:30:21 | CHIX | 606184058363799000 |
| 112 | 1920.5 | 15:30:21 | BATE | 620257807200162000 |
| 83 | 1920.5 | 15:31:32 | BATE | 620257807200206000 |
| 43 | 1920.5 | 15:31:32 | BATE | 620257807200206000 |
| 112 | 1920.5 | 15:31:43 | TRQX | 606184058363848000 |
| 118 | 1920.5 | 15:35:12 | XLON | 620257807200313000 |
| 118 | 1922.5 | 15:40:08 | BATE | 606184058364068000 |
| 116 | 1922.5 | 15:40:08 | BATE | 606184058364068000 |
| 112 | 1922.5 | 15:40:08 | CHIX | 620257807200437000 |
| 112 | 1922.5 | 15:40:08 | TRQX | 606184058364068000 |
| 112 | 1922.5 | 15:40:08 | XLON | 620257807200437000 |
| 112 | 1922.5 | 15:40:08 | XLON | 620257807200437000 |
| 219 | 1922.5 | 15:40:09 | CHIX | 620257807200437000 |
| 112 | 1922.5 | 15:40:10 | XLON | 606184058364069000 |
| 160 | 1922.5 | 15:40:10 | XLON | 606184058364069000 |
| 118 | 1922.5 | 15:40:11 | BATE | 606184058364070000 |
| 112 | 1922.5 | 15:40:11 | CHIX | 620257807200439000 |
| 224 | 1922.5 | 15:40:11 | XLON | 620257807200439000 |
| 200 | 1922.5 | 15:40:11 | XLON | 606184058364070000 |
| 61 | 1922.5 | 15:40:11 | XLON | 606184058364070000 |
| 112 | 1922 | 15:40:14 | BATE | 606184058364071000 |
| 195 | 1922 | 15:40:14 | CHIX | 606184058364071000 |
| 112 | 1922 | 15:40:14 | BATE | 620257807200441000 |
| 219 | 1922 | 15:40:14 | XLON | 620257807200441000 |
| 205 | 1922 | 15:40:14 | CHIX | 606184058364071000 |
| 173 | 1922 | 15:40:14 | XLON | 620257807200441000 |
| 51 | 1922 | 15:40:14 | XLON | 620257807200441000 |
| 39 | 1922 | 15:40:14 | AQXE | 620257807200441000 |
| 73 | 1922 | 15:40:14 | AQXE | 620257807200441000 |
| 50 | 1922 | 15:40:14 | XLON | 606184058364071000 |
| 70 | 1922 | 15:40:14 | XLON | 606184058364071000 |
| 104 | 1922 | 15:40:14 | XLON | 606184058364071000 |
| 39 | 1922 | 15:40:14 | AQXE | 606184058364071000 |
| 34 | 1922 | 15:40:14 | AQXE | 606184058364071000 |
| 38 | 1922 | 15:40:14 | CHIX | 620257807200441000 |
| 38 | 1922 | 15:40:14 | CHIX | 620257807200441000 |
| 34 | 1922 | 15:40:14 | CHIX | 620257807200441000 |
| 95 | 1922 | 15:40:14 | CHIX | 620257807200441000 |
| 53 | 1922 | 15:40:14 | XLON | 620257807200441000 |
| 74 | 1922 | 15:40:14 | XLON | 620257807200441000 |
| 105 | 1922 | 15:40:14 | XLON | 620257807200441000 |
| 52 | 1922 | 15:40:14 | XLON | 620257807200441000 |
| 47 | 1922 | 15:40:14 | XLON | 620257807200441000 |
| 38 | 1922 | 15:40:14 | CHIX | 606184058364071000 |
| 40 | 1922 | 15:40:14 | CHIX | 606184058364071000 |
| 6 | 1922 | 15:40:14 | CHIX | 606184058364071000 |
| 46 | 1922 | 15:40:14 | XLON | 606184058364071000 |
| 29 | 1922 | 15:40:14 | XLON | 606184058364071000 |
| 24 | 1922 | 15:40:14 | XLON | 620257807200441000 |
| 15 | 1922 | 15:40:14 | XLON | 620257807200441000 |
| 124 | 1921.5 | 15:46:52 | CHIX | 606184058364255000 |
| 112 | 1921.5 | 15:47:03 | TRQX | 620257807200635000 |
| 112 | 1921 | 15:47:07 | CHIX | 606184058364261000 |
| 124 | 1921 | 15:47:07 | XLON | 606184058364261000 |
| 124 | 1921 | 15:47:07 | XLON | 620257807200637000 |
| 133 | 1924 | 15:53:18 | XLON | 620257807200793000 |
| 112 | 1924.5 | 15:54:40 | CHIX | 606184058364449000 |
| 194 | 1925 | 15:54:58 | CHIX | 606184058364459000 |
| 218 | 1925 | 15:54:58 | CHIX | 606184058364459000 |
| 112 | 1925 | 15:54:58 | XLON | 620257807200838000 |
| 112 | 1925 | 15:54:58 | XLON | 620257807200838000 |
| 18 | 1925 | 15:54:58 | BATE | 606184058364459000 |
| 16 | 1925 | 15:54:58 | BATE | 606184058364459000 |
| 18 | 1925 | 15:54:58 | BATE | 606184058364459000 |
| 122 | 1925 | 15:54:58 | BATE | 606184058364459000 |
| 148 | 1925 | 15:54:58 | XLON | 620257807200838000 |
| 54 | 1925 | 15:54:58 | XLON | 620257807200838000 |
| 22 | 1925 | 15:54:58 | XLON | 620257807200838000 |
| 38 | 1925 | 15:54:58 | CHIX | 620257807200838000 |
| 35 | 1925 | 15:54:58 | CHIX | 620257807200838000 |
| 33 | 1925 | 15:54:58 | CHIX | 620257807200838000 |
| 6 | 1925 | 15:54:58 | CHIX | 620257807200838000 |
| 26 | 1925 | 15:54:58 | XLON | 606184058364459000 |
| 45 | 1925 | 15:54:58 | XLON | 606184058364459000 |
| 176 | 1925 | 15:54:58 | XLON | 606184058364459000 |
| 55 | 1925 | 15:54:58 | XLON | 606184058364459000 |
| 36 | 1925 | 15:54:58 | CHIX | 606184058364459000 |
| 34 | 1925 | 15:54:58 | CHIX | 606184058364459000 |
| 52 | 1925 | 15:54:58 | XLON | 620257807200838000 |
| 47 | 1925 | 15:54:58 | XLON | 620257807200838000 |
| 49 | 1925 | 15:54:58 | XLON | 620257807200838000 |
| 176 | 1925 | 15:54:58 | XLON | 620257807200838000 |
| 164 | 1925 | 15:54:58 | XLON | 606184058364459000 |
| 60 | 1925 | 15:54:58 | XLON | 606184058364459000 |
| 112 | 1925 | 15:54:58 | CHIX | 606184058364459000 |
| 125 | 1925 | 15:54:58 | BATE | 620257807200838000 |
| 49 | 1925 | 15:54:58 | XLON | 620257807200838000 |
| 112 | 1924 | 15:55:01 | BATE | 606184058364461000 |
| 148 | 1924 | 15:55:01 | CHIX | 620257807200840000 |
| 112 | 1924 | 15:55:01 | XLON | 620257807200840000 |
| 255 | 1924 | 15:55:01 | CHIX | 620257807200840000 |
| 90 | 1924 | 15:55:01 | CHIX | 620257807200840000 |
| 105 | 1924 | 15:55:01 | AQXE | 606184058364461000 |
| 170 | 1924 | 15:55:01 | AQXE | 606184058364461000 |
| 136 | 1924 | 15:55:01 | XLON | 620257807200840000 |
| 112 | 1924 | 15:55:01 | CHIX | 606184058364461000 |
| 312 | 1924 | 15:55:01 | XLON | 620257807200840000 |
| 75 | 1924 | 15:55:01 | XLON | 620257807200840000 |
| 41 | 1924 | 15:55:01 | XLON | 606184058364461000 |
| 271 | 1924 | 15:55:02 | XLON | 606184058364461000 |
| 112 | 1924 | 15:55:02 | CHIX | 620257807200840000 |
| 224 | 1924 | 15:55:02 | XLON | 606184058364461000 |
| 112 | 1924 | 15:55:02 | CHIX | 606184058364461000 |
| 116 | 1924 | 15:55:02 | XLON | 620257807200840000 |
| 65 | 1924 | 15:55:03 | CHIX | 606184058364462000 |
| 4 | 1924 | 15:55:03 | XLON | 620257807200841000 |
| 8 | 1924 | 15:55:03 | XLON | 620257807200841000 |
| 87 | 1924.5 | 15:55:17 | CHIX | 606184058364470000 |
| 112 | 1924 | 16:00:00 | TRQX | 606184058364601000 |
| 128 | 1924 | 16:00:00 | TRQX | 606184058364601000 |
| 100 | 1924 | 16:00:00 | BATE | 620257807200983000 |
| 12 | 1924 | 16:00:00 | BATE | 620257807200983000 |
| 128 | 1924 | 16:00:00 | CHIX | 620257807200983000 |
| 288 | 1924 | 16:00:00 | BATE | 620257807200983000 |
| 112 | 1927 | 16:02:57 | BATE | 606184058364696000 |
| 164 | 1927 | 16:02:57 | CHIX | 620257807201080000 |
| 125 | 1927 | 16:02:57 | XLON | 620257807201080000 |
| 112 | 1927.5 | 16:04:40 | CHIX | 620257807201140000 |
| 130 | 1929 | 16:07:31 | XLON | 606184058364848000 |
| 197 | 1928.5 | 16:07:32 | CHIX | 606184058364849000 |
| 68 | 1928.5 | 16:07:32 | CHIX | 606184058364849000 |
| 125 | 1928.5 | 16:07:32 | CHIX | 606184058364849000 |
| 48 | 1928.5 | 16:07:32 | XLON | 606184058364849000 |
| 91 | 1928.5 | 16:07:32 | XLON | 606184058364849000 |
| 112 | 1928.5 | 16:07:32 | TRQX | 606184058364849000 |
| 130 | 1928.5 | 16:07:32 | XLON | 620257807201235000 |
| 130 | 1928.5 | 16:07:32 | XLON | 620257807201235000 |
| 130 | 1928.5 | 16:07:32 | XLON | 620257807201235000 |
| 107 | 1928.5 | 16:07:32 | XLON | 620257807201235000 |
| 45 | 1928.5 | 16:07:32 | XLON | 620257807201235000 |
| 224 | 1928.5 | 16:07:32 | BATE | 620257807201235000 |
| 82 | 1928.5 | 16:07:32 | XLON | 620257807201235000 |
| 112 | 1928.5 | 16:07:33 | XLON | 606184058364849000 |
| 112 | 1928.5 | 16:07:33 | XLON | 606184058364849000 |
| 116 | 1928.5 | 16:07:33 | CHIX | 620257807201235000 |
| 112 | 1928.5 | 16:07:33 | CHIX | 606184058364849000 |
| 76 | 1928.5 | 16:07:33 | XLON | 620257807201235000 |
| 170 | 1928.5 | 16:07:33 | XLON | 620257807201235000 |
| 61 | 1928.5 | 16:07:33 | XLON | 620257807201235000 |
| 26 | 1928.5 | 16:07:33 | XLON | 620257807201235000 |
| 84 | 1928.5 | 16:07:33 | XLON | 620257807201235000 |
| 24 | 1928.5 | 16:07:33 | XLON | 620257807201235000 |
| 11 | 1928.5 | 16:07:33 | XLON | 620257807201235000 |
| 154 | 1928 | 16:09:01 | XLON | 606184058364893000 |
| 158 | 1928 | 16:09:10 | XLON | 606184058364898000 |
| 112 | 1928 | 16:09:10 | CHIX | 620257807201285000 |
| 106 | 1928 | 16:10:35 | CHIX | 606184058364943000 |
| 6 | 1928 | 16:10:35 | CHIX | 606184058364943000 |
| 228 | 1928 | 16:10:35 | CHIX | 606184058364943000 |
| 249 | 1928 | 16:10:35 | XLON | 620257807201331000 |
| 334 | 1928 | 16:10:35 | XLON | 606184058364943000 |
| 112 | 1928 | 16:10:35 | CHIX | 620257807201331000 |
| 112 | 1928 | 16:10:35 | CHIX | 620257807201331000 |
| 141 | 1928 | 16:10:35 | XLON | 606184058364943000 |
| 193 | 1928 | 16:10:35 | XLON | 606184058364943000 |
| 255 | 1928 | 16:10:35 | CHIX | 606184058364943000 |
| 41 | 1928 | 16:10:35 | AQXE | 606184058364943000 |
| 10 | 1928 | 16:10:35 | XLON | 620257807201331000 |
| 91 | 1928 | 16:10:35 | XLON | 620257807201331000 |
| 116 | 1927.5 | 16:10:36 | XLON | 606184058364944000 |
| 112 | 1927.5 | 16:10:36 | TRQX | 606184058364944000 |
| 116 | 1927.5 | 16:10:36 | CHIX | 606184058364944000 |
| 112 | 1927.5 | 16:10:36 | BATE | 606184058364944000 |
| 116 | 1927.5 | 16:10:36 | XLON | 620257807201332000 |
| 228 | 1927.5 | 16:10:36 | BATE | 620257807201332000 |
| 112 | 1927.5 | 16:10:36 | BATE | 620257807201332000 |
| 112 | 1927.5 | 16:10:36 | CHIX | 620257807201332000 |
| 116 | 1927.5 | 16:10:36 | CHIX | 620257807201332000 |
| 131 | 1929 | 16:16:59 | XLON | 606184058365155000 |
| 131 | 1929 | 16:16:59 | BATE | 606184058365155000 |
| 131 | 1929 | 16:16:59 | TRQX | 620257807201548000 |
| 112 | 1928.5 | 16:18:01 | BATE | 606184058365188000 |
| 112 | 1928.5 | 16:18:01 | TRQX | 606184058365188000 |
| 131 | 1928.5 | 16:18:01 | CHIX | 606184058365188000 |
| 34 | 1928.5 | 16:18:01 | BATE | 606184058365188000 |
| 97 | 1928.5 | 16:18:01 | BATE | 606184058365188000 |
| 194 | 1928.5 | 16:18:01 | XLON | 620257807201583000 |
| 226 | 1928.5 | 16:18:01 | CHIX | 620257807201583000 |
| 255 | 1928.5 | 16:18:01 | CHIX | 606184058365188000 |
| 77 | 1928.5 | 16:18:01 | XLON | 606184058365188000 |
| 215 | 1928.5 | 16:18:01 | XLON | 606184058365188000 |
| 112 | 1928.5 | 16:18:10 | CHIX | 620257807201588000 |
| 225 | 1928.5 | 16:18:11 | CHIX | 620257807201589000 |
| 58 | 1928.5 | 16:18:13 | XLON | 606184058365195000 |
| 140 | 1928.5 | 16:18:31 | XLON | 606184058365206000 |
| 23 | 1928.5 | 16:21:12 | XLON | 606184058365316000 |
| 3 | 1928.5 | 16:21:30 | XLON | 606184058365328000 |
| 129 | 1928.5 | 16:21:30 | CHIX | 606184058365328000 |
| 128 | 1928.5 | 16:21:30 | CHIX | 606184058365328000 |
| 33 | 1928.5 | 16:21:30 | XLON | 620257807201727000 |
| 95 | 1928.5 | 16:21:30 | XLON | 620257807201727000 |
| 194 | 1928.5 | 16:21:30 | XLON | 620257807201727000 |
| 129 | 1928.5 | 16:21:30 | TRQX | 620257807201727000 |
| 224 | 1928.5 | 16:21:30 | AQXE | 606184058365328000 |
| 86 | 1928.5 | 16:21:30 | XLON | 606184058365328000 |
| 226 | 1928.5 | 16:21:30 | XLON | 606184058365328000 |
| 86 | 1928.5 | 16:21:30 | XLON | 620257807201727000 |
| 112 | 1928.5 | 16:22:03 | CHIX | 606184058365352000 |
| 184 | 1928.5 | 16:22:03 | CHIX | 620257807201751000 |
| 41 | 1928.5 | 16:22:03 | XLON | 620257807201751000 |
| 306 | 1928.5 | 16:22:03 | XLON | 620257807201751000 |
| 112 | 1928.5 | 16:22:04 | XLON | 606184058365353000 |
| 280 | 1928.5 | 16:22:37 | XLON | 606184058365377000 |
| 196 | 1928.5 | 16:22:37 | CHIX | 620257807201778000 |
| 38 | 1928.5 | 16:22:37 | CHIX | 620257807201778000 |
| 130 | 1928.5 | 16:23:12 | XLON | 606184058365400000 |
| 166 | 1928.5 | 16:23:12 | BATE | 606184058365400000 |
| 224 | 1928.5 | 16:23:12 | XLON | 620257807201801000 |
| 112 | 1928.5 | 16:23:12 | CHIX | 620257807201801000 |
| 112 | 1928 | 16:23:13 | BATE | 606184058365400000 |
| 112 | 1928 | 16:23:13 | TRQX | 606184058365400000 |
| 68 | 1928 | 16:23:13 | CHIX | 620257807201801000 |
| 158 | 1928 | 16:23:13 | CHIX | 620257807201801000 |
| 75 | 1928 | 16:23:13 | XLON | 620257807201801000 |
| 86 | 1928 | 16:24:10 | XLON | 606184058365437000 |
| 228 | 1928 | 16:24:25 | XLON | 606184058365449000 |
| 112 | 1928 | 16:24:25 | CHIX | 620257807201851000 |
| 112 | 1928 | 16:24:25 | CHIX | 620257807201851000 |
| 224 | 1928 | 16:24:25 | XLON | 620257807201851000 |
| 156 | 1928 | 16:25:04 | BATE | 606184058365485000 |
| 122 | 1928 | 16:25:04 | XLON | 620257807201888000 |
| 205 | 1928 | 16:25:04 | XLON | 620257807201888000 |
| 327 | 1928 | 16:25:06 | XLON | 620257807201889000 |
| 164 | 1928 | 16:25:06 | XLON | 620257807201889000 |
| 112 | 1927.5 | 16:25:25 | BATE | 620257807201903000 |
| 48 | 1927.5 | 16:25:25 | BATE | 620257807201903000 |
| 242 | 1927.5 | 16:25:35 | XLON | 606184058365506000 |
| 112 | 1927.5 | 16:25:35 | TRQX | 606184058365506000 |
| 112 | 1927.5 | 16:25:35 | TRQX | 606184058365506000 |
| 144 | 1927.5 | 16:25:35 | CHIX | 606184058365506000 |
| 47 | 1927.5 | 16:25:35 | CHIX | 606184058365506000 |
| 46 | 1927.5 | 16:25:35 | CHIX | 606184058365506000 |
| 127 | 1927.5 | 16:25:35 | BATE | 606184058365506000 |
| 36 | 1927.5 | 16:25:35 | CHIX | 606184058365506000 |
| 112 | 1927.5 | 16:25:35 | BATE | 606184058365506000 |
| 112 | 1927.5 | 16:25:35 | BATE | 606184058365506000 |
| 242 | 1927.5 | 16:25:35 | CHIX | 606184058365506000 |
| 130 | 1927.5 | 16:25:35 | XLON | 620257807201909000 |
| 131 | 1927.5 | 16:25:35 | XLON | 620257807201909000 |
| 131 | 1927.5 | 16:25:35 | TRQX | 620257807201909000 |
| 112 | 1927.5 | 16:25:35 | AQXE | 620257807201909000 |
| 81 | 1927.5 | 16:25:35 | BATE | 620257807201909000 |
| 129 | 1927.5 | 16:25:35 | CHIX | 620257807201909000 |
| 142 | 1927.5 | 16:25:35 | CHIX | 620257807201909000 |
| 242 | 1927 | 16:25:35 | CHIX | 606184058365506000 |
| 112 | 1927 | 16:25:35 | TRQX | 606184058365506000 |
| 130 | 1927 | 16:25:35 | CHIX | 606184058365506000 |
| 131 | 1927 | 16:25:35 | BATE | 606184058365506000 |
| 112 | 1927 | 16:25:35 | AQXE | 620257807201909000 |
| 112 | 1927 | 16:25:35 | TRQX | 620257807201909000 |
| 131 | 1927 | 16:25:35 | BATE | 620257807201909000 |
| 123 | 1927 | 16:25:35 | CHIX | 620257807201909000 |
| 209 | 1926.5 | 16:29:40 | XLON | 620257807202085000 |
| 85 | 1927.5 | 16:29:51 | XLON | 620257807202099000 |
| 256 | 1927.5 | 16:29:51 | XLON | 620257807202099000 |
| 226 | 1927.5 | 16:29:51 | XLON | 620257807202099000 |
| 126 | 1927.5 | 16:29:51 | XLON | 620257807202099000 |
| 509 | 1927.5 | 16:29:52 | XLON | 620257807202100000 |
| 80 | 1928 | 16:29:53 | XLON | 606184058365697000 |
| 62 | 1928 | 16:29:53 | XLON | 620257807202104000 |
| 140 | 1928 | 16:29:53 | XLON | 606184058365698000 |
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.
