Associated British Foods PLC Transaction in Own Shares
February 26 2025 - 12:45PM
RNS Regulatory News
RNS Number : 6040Y
Associated British Foods PLC
26 February 2025
26
February 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 26 February 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:
|
26 February 2025
|
|
Number of shares
repurchased:
|
130,000
|
|
Average price paid per
share:
|
GBp 1894.7464
|
|
Highest price paid per
share:
|
GBp 1904.0000
|
|
Lowest price paid per
share:
|
GBp 1859.0000
|
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: 26 February
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
|
7,034
|
1,903.00
|
1,859.00
|
1,894.63
|
|
CBOE
BXE
|
29,757
|
1,904.00
|
1,876.50
|
1,894.66
|
|
CBOE
CXE
|
29,247
|
1,904.00
|
1,859.50
|
1,894.64
|
|
London
Stock Exchange
|
49,697
|
1,904.00
|
1,859.50
|
1,895.06
|
|
Turquoise
|
14,265
|
1,903.50
|
1,877.00
|
1,894.11
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
483
|
1860
|
08:00:33
|
XLON
|
592102523830959000
|
|
215
|
1859.5
|
08:00:33
|
CHIX
|
606176272666466000
|
|
70
|
1859.5
|
08:00:33
|
XLON
|
592102523830959000
|
|
212
|
1859.5
|
08:00:33
|
XLON
|
592102523830959000
|
|
123
|
1860
|
08:00:33
|
XLON
|
592102523830959000
|
|
138
|
1859
|
08:00:33
|
AQXE
|
606176272666466000
|
|
153
|
1866.5
|
08:02:13
|
XLON
|
592102523831012000
|
|
155
|
1874.5
|
08:04:25
|
XLON
|
592102523831091000
|
|
155
|
1874
|
08:04:27
|
XLON
|
606176272666591000
|
|
155
|
1878.5
|
08:05:12
|
XLON
|
592102523831116000
|
|
136
|
1877
|
08:05:40
|
XLON
|
592102523831134000
|
|
268
|
1877
|
08:05:40
|
CHIX
|
592102523831134000
|
|
134
|
1876.5
|
08:05:40
|
CHIX
|
592102523831134000
|
|
224
|
1876.5
|
08:05:40
|
XLON
|
592102523831134000
|
|
134
|
1877
|
08:05:40
|
BATE
|
606176272666631000
|
|
134
|
1876.5
|
08:05:40
|
BATE
|
606176272666631000
|
|
525
|
1877
|
08:05:43
|
TRQX
|
592102523831136000
|
|
99
|
1877
|
08:05:45
|
XLON
|
606176272666633000
|
|
53
|
1877
|
08:05:45
|
XLON
|
606176272666633000
|
|
152
|
1883.5
|
08:08:29
|
CHIX
|
592102523831226000
|
|
146
|
1890.5
|
08:12:02
|
AQXE
|
606176272666818000
|
|
377
|
1890
|
08:13:01
|
CHIX
|
592102523831363000
|
|
535
|
1890
|
08:13:01
|
XLON
|
606176272666843000
|
|
146
|
1889
|
08:13:01
|
BATE
|
606176272666843000
|
|
210
|
1890
|
08:13:01
|
XLON
|
592102523831363000
|
|
58
|
1890
|
08:13:01
|
XLON
|
592102523831363000
|
|
160
|
1890
|
08:13:01
|
BATE
|
606176272666843000
|
|
147
|
1888
|
08:13:10
|
BATE
|
592102523831367000
|
|
146
|
1888
|
08:13:10
|
CHIX
|
592102523831367000
|
|
256
|
1888.5
|
08:13:10
|
CHIX
|
606176272666847000
|
|
268
|
1888
|
08:13:10
|
CHIX
|
606176272666847000
|
|
143
|
1888
|
08:13:10
|
TRQX
|
592102523831367000
|
|
268
|
1888
|
08:13:10
|
XLON
|
606176272666847000
|
|
17
|
1888
|
08:13:10
|
XLON
|
606176272666847000
|
|
69
|
1883
|
08:16:25
|
CHIX
|
606176272666932000
|
|
134
|
1883
|
08:16:25
|
BATE
|
606176272666932000
|
|
105
|
1883
|
08:16:25
|
CHIX
|
606176272666932000
|
|
152
|
1883
|
08:16:25
|
CHIX
|
606176272666932000
|
|
139
|
1883
|
08:16:25
|
TRQX
|
592102523831460000
|
|
147
|
1882.5
|
08:16:25
|
BATE
|
606176272666932000
|
|
147
|
1882.5
|
08:16:25
|
XLON
|
606176272666932000
|
|
253
|
1879.5
|
08:17:21
|
XLON
|
592102523831490000
|
|
134
|
1879.5
|
08:17:21
|
BATE
|
606176272666960000
|
|
285
|
1878.5
|
08:18:41
|
CHIX
|
592102523831526000
|
|
134
|
1878.5
|
08:18:41
|
TRQX
|
606176272666992000
|
|
256
|
1881.5
|
08:23:58
|
CHIX
|
592102523831686000
|
|
12
|
1881.5
|
08:23:58
|
CHIX
|
592102523831686000
|
|
138
|
1881.5
|
08:23:58
|
XLON
|
606176272667138000
|
|
147
|
1881
|
08:24:12
|
BATE
|
606176272667145000
|
|
172
|
1880.5
|
08:24:22
|
BATE
|
592102523831698000
|
|
154
|
1880
|
08:24:30
|
BATE
|
606176272667152000
|
|
163
|
1879.5
|
08:24:34
|
BATE
|
592102523831704000
|
|
134
|
1879.5
|
08:24:34
|
TRQX
|
592102523831704000
|
|
154
|
1879.5
|
08:24:34
|
BATE
|
606176272667154000
|
|
134
|
1879.5
|
08:24:34
|
CHIX
|
606176272667154000
|
|
134
|
1877.5
|
08:34:41
|
TRQX
|
592102523831997000
|
|
152
|
1877.5
|
08:34:41
|
BATE
|
592102523831997000
|
|
134
|
1877.5
|
08:34:41
|
CHIX
|
606176272667423000
|
|
152
|
1877.5
|
08:34:41
|
CHIX
|
606176272667423000
|
|
152
|
1877
|
08:34:41
|
XLON
|
606176272667423000
|
|
77
|
1877
|
08:34:41
|
BATE
|
592102523831997000
|
|
57
|
1877
|
08:34:41
|
BATE
|
592102523831997000
|
|
138
|
1882.5
|
08:44:07
|
XLON
|
606176272667655000
|
|
159
|
1885
|
08:47:01
|
XLON
|
592102523832328000
|
|
483
|
1884.5
|
08:47:01
|
TRQX
|
606176272667725000
|
|
134
|
1884.5
|
08:47:01
|
CHIX
|
606176272667725000
|
|
134
|
1884.5
|
08:47:01
|
BATE
|
592102523832328000
|
|
191
|
1884.5
|
08:47:01
|
AQXE
|
592102523832328000
|
|
342
|
1884
|
08:47:01
|
BATE
|
592102523832328000
|
|
134
|
1884
|
08:47:01
|
TRQX
|
606176272667725000
|
|
210
|
1884
|
08:47:01
|
XLON
|
606176272667725000
|
|
58
|
1884
|
08:47:01
|
XLON
|
606176272667725000
|
|
236
|
1884.5
|
08:47:01
|
AQXE
|
592102523832328000
|
|
10
|
1884.5
|
08:47:01
|
AQXE
|
592102523832328000
|
|
459
|
1884.5
|
08:47:04
|
AQXE
|
606176272667726000
|
|
134
|
1885.5
|
08:56:37
|
TRQX
|
592102523832574000
|
|
144
|
1885.5
|
08:56:37
|
CHIX
|
606176272667950000
|
|
134
|
1885
|
08:56:37
|
BATE
|
592102523832574000
|
|
144
|
1885
|
08:56:37
|
CHIX
|
592102523832574000
|
|
144
|
1885
|
08:56:37
|
TRQX
|
606176272667950000
|
|
134
|
1885
|
08:56:37
|
BATE
|
606176272667950000
|
|
116
|
1884.5
|
08:56:37
|
CHIX
|
606176272667950000
|
|
2
|
1884
|
08:56:38
|
BATE
|
592102523832574000
|
|
181
|
1884
|
08:56:38
|
BATE
|
592102523832574000
|
|
152
|
1884
|
08:56:38
|
CHIX
|
592102523832574000
|
|
144
|
1884
|
08:56:38
|
BATE
|
592102523832574000
|
|
134
|
1883.5
|
08:56:38
|
BATE
|
592102523832574000
|
|
134
|
1884
|
08:56:38
|
CHIX
|
606176272667951000
|
|
134
|
1884
|
08:56:38
|
XLON
|
606176272667951000
|
|
134
|
1884
|
08:56:38
|
TRQX
|
606176272667951000
|
|
160
|
1883.5
|
08:56:38
|
TRQX
|
606176272667951000
|
|
9
|
1884
|
08:56:38
|
XLON
|
606176272667951000
|
|
213
|
1882.5
|
08:57:04
|
BATE
|
592102523832584000
|
|
145
|
1887
|
09:08:09
|
BATE
|
606176272668234000
|
|
13
|
1887
|
09:08:09
|
BATE
|
606176272668234000
|
|
35
|
1889
|
09:12:45
|
AQXE
|
606176272668344000
|
|
21
|
1889
|
09:12:45
|
AQXE
|
606176272668344000
|
|
51
|
1889
|
09:12:45
|
XLON
|
592102523833004000
|
|
39
|
1889
|
09:12:45
|
XLON
|
592102523833004000
|
|
160
|
1889
|
09:15:30
|
XLON
|
592102523833073000
|
|
313
|
1888.5
|
09:15:30
|
CHIX
|
592102523833073000
|
|
134
|
1888
|
09:15:37
|
XLON
|
592102523833076000
|
|
270
|
1888
|
09:15:37
|
BATE
|
606176272668410000
|
|
160
|
1888
|
09:15:37
|
CHIX
|
606176272668410000
|
|
80
|
1888
|
09:15:37
|
CHIX
|
606176272668410000
|
|
53
|
1887
|
09:15:39
|
BATE
|
592102523833077000
|
|
93
|
1887
|
09:15:39
|
BATE
|
592102523833077000
|
|
258
|
1887
|
09:15:39
|
CHIX
|
606176272668411000
|
|
135
|
1892.5
|
09:24:33
|
BATE
|
592102523833300000
|
|
77
|
1894
|
09:27:11
|
XLON
|
606176272668674000
|
|
71
|
1894
|
09:27:11
|
XLON
|
592102523833363000
|
|
189
|
1893
|
09:28:06
|
XLON
|
606176272668692000
|
|
301
|
1893.5
|
09:29:53
|
CHIX
|
592102523833428000
|
|
134
|
1892.5
|
09:30:10
|
XLON
|
592102523833437000
|
|
218
|
1892.5
|
09:30:10
|
CHIX
|
606176272668742000
|
|
134
|
1892.5
|
09:30:10
|
XLON
|
606176272668743000
|
|
163
|
1892.5
|
09:30:12
|
CHIX
|
592102523833438000
|
|
171
|
1892
|
09:33:15
|
XLON
|
592102523833516000
|
|
136
|
1891.5
|
09:33:24
|
XLON
|
592102523833519000
|
|
178
|
1891.5
|
09:33:24
|
XLON
|
592102523833519000
|
|
134
|
1891
|
09:33:24
|
CHIX
|
592102523833519000
|
|
163
|
1891
|
09:33:24
|
BATE
|
592102523833519000
|
|
160
|
1891
|
09:33:24
|
BATE
|
592102523833519000
|
|
134
|
1891.5
|
09:33:24
|
BATE
|
606176272668818000
|
|
208
|
1891.5
|
09:33:24
|
CHIX
|
606176272668818000
|
|
135
|
1891.5
|
09:33:24
|
BATE
|
606176272668818000
|
|
136
|
1891
|
09:33:24
|
XLON
|
606176272668818000
|
|
145
|
1890.5
|
09:33:24
|
BATE
|
592102523833520000
|
|
123
|
1890.5
|
09:33:24
|
BATE
|
592102523833520000
|
|
272
|
1890.5
|
09:33:24
|
XLON
|
606176272668818000
|
|
51
|
1890.5
|
09:33:24
|
XLON
|
606176272668818000
|
|
134
|
1890.5
|
09:33:26
|
TRQX
|
592102523833521000
|
|
244
|
1890.5
|
09:33:26
|
CHIX
|
606176272668819000
|
|
134
|
1890.5
|
09:33:29
|
AQXE
|
606176272668820000
|
|
166
|
1890.5
|
09:34:06
|
BATE
|
606176272668836000
|
|
353
|
1893
|
09:43:44
|
XLON
|
592102523833780000
|
|
424
|
1893
|
09:43:44
|
BATE
|
606176272669057000
|
|
38
|
1893
|
09:43:53
|
AQXE
|
606176272669060000
|
|
134
|
1893
|
09:44:20
|
XLON
|
606176272669072000
|
|
134
|
1893
|
09:44:20
|
CHIX
|
592102523833796000
|
|
134
|
1893
|
09:44:20
|
BATE
|
606176272669072000
|
|
67
|
1892
|
09:44:21
|
BATE
|
592102523833796000
|
|
67
|
1892
|
09:44:21
|
BATE
|
592102523833796000
|
|
189
|
1892
|
09:44:21
|
TRQX
|
606176272669072000
|
|
134
|
1891.5
|
09:44:21
|
TRQX
|
592102523833796000
|
|
142
|
1891.5
|
09:44:41
|
AQXE
|
606176272669080000
|
|
183
|
1890.5
|
09:44:44
|
BATE
|
592102523833806000
|
|
110
|
1891
|
09:56:28
|
TRQX
|
592102523834142000
|
|
36
|
1891
|
09:56:34
|
CHIX
|
592102523834145000
|
|
211
|
1891.5
|
10:01:24
|
BATE
|
592102523834281000
|
|
147
|
1891
|
10:02:31
|
CHIX
|
592102523834312000
|
|
148
|
1891
|
10:02:31
|
BATE
|
606176272669550000
|
|
188
|
1891
|
10:02:31
|
CHIX
|
606176272669550000
|
|
61
|
1893.5
|
10:06:17
|
CHIX
|
592102523834420000
|
|
133
|
1893.5
|
10:06:17
|
CHIX
|
592102523834420000
|
|
74
|
1893.5
|
10:06:17
|
CHIX
|
592102523834420000
|
|
186
|
1893.5
|
10:06:17
|
XLON
|
606176272669649000
|
|
186
|
1893.5
|
10:06:17
|
XLON
|
606176272669649000
|
|
210
|
1893.5
|
10:06:17
|
XLON
|
592102523834420000
|
|
110
|
1893.5
|
10:06:17
|
CHIX
|
606176272669649000
|
|
58
|
1893.5
|
10:06:27
|
XLON
|
592102523834424000
|
|
71
|
1893.5
|
10:06:27
|
CHIX
|
606176272669653000
|
|
56
|
1893.5
|
10:06:27
|
XLON
|
606176272669653000
|
|
375
|
1892
|
10:09:42
|
BATE
|
592102523834510000
|
|
155
|
1892
|
10:09:42
|
CHIX
|
606176272669732000
|
|
368
|
1892
|
10:09:42
|
XLON
|
606176272669732000
|
|
135
|
1892
|
10:09:42
|
CHIX
|
592102523834510000
|
|
167
|
1892
|
10:09:42
|
XLON
|
606176272669732000
|
|
423
|
1897
|
10:17:12
|
CHIX
|
592102523834705000
|
|
376
|
1897
|
10:17:12
|
XLON
|
592102523834705000
|
|
134
|
1899.5
|
10:26:11
|
BATE
|
592102523834929000
|
|
261
|
1899.5
|
10:26:11
|
XLON
|
606176272670118000
|
|
230
|
1899.5
|
10:26:11
|
XLON
|
592102523834929000
|
|
167
|
1899.5
|
10:26:11
|
XLON
|
592102523834929000
|
|
187
|
1899.5
|
10:26:11
|
XLON
|
606176272670118000
|
|
155
|
1899.5
|
10:30:20
|
BATE
|
606176272670208000
|
|
272
|
1898.5
|
10:31:42
|
XLON
|
592102523835057000
|
|
155
|
1898.5
|
10:31:42
|
BATE
|
592102523835057000
|
|
165
|
1898.5
|
10:31:42
|
CHIX
|
606176272670237000
|
|
134
|
1898
|
10:35:41
|
BATE
|
592102523835146000
|
|
240
|
1898
|
10:35:41
|
XLON
|
606176272670319000
|
|
154
|
1898
|
10:35:41
|
XLON
|
606176272670319000
|
|
24
|
1898
|
10:35:41
|
BATE
|
592102523835146000
|
|
110
|
1898
|
10:35:41
|
BATE
|
592102523835146000
|
|
196
|
1898
|
10:35:41
|
AQXE
|
592102523835146000
|
|
80
|
1898
|
10:35:41
|
CHIX
|
606176272670319000
|
|
54
|
1898
|
10:35:41
|
CHIX
|
606176272670319000
|
|
152
|
1897.5
|
10:35:43
|
BATE
|
592102523835147000
|
|
227
|
1897.5
|
10:35:43
|
XLON
|
592102523835147000
|
|
203
|
1897.5
|
10:35:43
|
TRQX
|
592102523835147000
|
|
152
|
1897.5
|
10:35:43
|
CHIX
|
606176272670320000
|
|
152
|
1897.5
|
10:35:43
|
AQXE
|
606176272670320000
|
|
268
|
1897.5
|
10:35:43
|
BATE
|
606176272670320000
|
|
128
|
1897.5
|
10:35:43
|
CHIX
|
606176272670320000
|
|
36
|
1897.5
|
10:35:43
|
CHIX
|
606176272670320000
|
|
167
|
1898
|
10:49:37
|
XLON
|
592102523835466000
|
|
149
|
1898
|
10:49:37
|
CHIX
|
592102523835466000
|
|
268
|
1898
|
10:49:37
|
XLON
|
606176272670615000
|
|
174
|
1898
|
10:49:37
|
XLON
|
592102523835466000
|
|
134
|
1897
|
10:56:41
|
XLON
|
592102523835632000
|
|
136
|
1897
|
10:56:41
|
BATE
|
606176272670767000
|
|
270
|
1897
|
10:56:41
|
XLON
|
606176272670767000
|
|
134
|
1896.5
|
10:56:42
|
XLON
|
592102523835633000
|
|
14
|
1896.5
|
10:56:42
|
XLON
|
592102523835633000
|
|
134
|
1896.5
|
10:56:42
|
BATE
|
606176272670768000
|
|
64
|
1896.5
|
10:56:42
|
BATE
|
606176272670768000
|
|
134
|
1896
|
10:56:43
|
XLON
|
592102523835633000
|
|
148
|
1896
|
10:56:43
|
BATE
|
592102523835633000
|
|
136
|
1896
|
10:56:43
|
XLON
|
592102523835633000
|
|
22
|
1896
|
10:56:43
|
AQXE
|
606176272670768000
|
|
148
|
1896
|
10:56:43
|
TRQX
|
606176272670768000
|
|
134
|
1896
|
10:56:43
|
CHIX
|
606176272670768000
|
|
114
|
1896
|
10:56:43
|
XLON
|
592102523835633000
|
|
134
|
1895.5
|
10:56:49
|
TRQX
|
592102523835636000
|
|
148
|
1895.5
|
10:56:49
|
TRQX
|
592102523835636000
|
|
148
|
1895.5
|
10:56:49
|
CHIX
|
592102523835636000
|
|
400
|
1895.5
|
10:56:49
|
BATE
|
606176272670770000
|
|
134
|
1894
|
11:00:16
|
TRQX
|
592102523835728000
|
|
160
|
1894
|
11:00:16
|
BATE
|
606176272670856000
|
|
210
|
1894
|
11:00:16
|
XLON
|
606176272670856000
|
|
157
|
1896
|
11:14:37
|
XLON
|
606176272671180000
|
|
33
|
1896.5
|
11:18:10
|
AQXE
|
606176272671262000
|
|
110
|
1896.5
|
11:18:10
|
AQXE
|
606176272671262000
|
|
134
|
1897.5
|
11:22:50
|
XLON
|
592102523836280000
|
|
147
|
1897.5
|
11:22:50
|
CHIX
|
606176272671364000
|
|
134
|
1897
|
11:23:34
|
XLON
|
606176272671380000
|
|
152
|
1897
|
11:23:35
|
CHIX
|
592102523836298000
|
|
268
|
1896.5
|
11:23:40
|
BATE
|
592102523836300000
|
|
197
|
1896.5
|
11:23:40
|
XLON
|
606176272671382000
|
|
192
|
1896.5
|
11:23:40
|
XLON
|
592102523836300000
|
|
134
|
1896.5
|
11:23:43
|
CHIX
|
592102523836301000
|
|
144
|
1896
|
11:23:43
|
TRQX
|
592102523836301000
|
|
134
|
1896.5
|
11:23:43
|
AQXE
|
606176272671383000
|
|
134
|
1896.5
|
11:23:43
|
BATE
|
606176272671383000
|
|
134
|
1896
|
11:23:43
|
BATE
|
606176272671383000
|
|
110
|
1896.5
|
11:23:43
|
TRQX
|
592102523836301000
|
|
210
|
1896.5
|
11:23:43
|
XLON
|
606176272671383000
|
|
180
|
1896.5
|
11:23:43
|
XLON
|
606176272671383000
|
|
7
|
1896.5
|
11:23:43
|
XLON
|
606176272671383000
|
|
54
|
1896.5
|
11:23:43
|
XLON
|
592102523836301000
|
|
10
|
1896.5
|
11:23:43
|
AQXE
|
606176272671383000
|
|
110
|
1896.5
|
11:23:43
|
AQXE
|
606176272671383000
|
|
32
|
1896.5
|
11:23:43
|
AQXE
|
606176272671383000
|
|
157
|
1895.5
|
11:23:43
|
BATE
|
592102523836301000
|
|
157
|
1895.5
|
11:23:43
|
BATE
|
606176272671383000
|
|
256
|
1895.5
|
11:23:43
|
XLON
|
606176272671383000
|
|
76
|
1895
|
11:23:46
|
XLON
|
592102523836302000
|
|
76
|
1895
|
11:23:46
|
XLON
|
592102523836302000
|
|
134
|
1895
|
11:23:46
|
CHIX
|
606176272671385000
|
|
143
|
1895
|
11:23:46
|
BATE
|
606176272671385000
|
|
28
|
1897.5
|
11:41:25
|
BATE
|
592102523836741000
|
|
21
|
1897.5
|
11:41:25
|
BATE
|
592102523836741000
|
|
95
|
1897.5
|
11:41:25
|
BATE
|
592102523836741000
|
|
149
|
1897.5
|
11:44:43
|
BATE
|
606176272671857000
|
|
36
|
1897.5
|
11:46:29
|
AQXE
|
592102523836849000
|
|
4
|
1897.5
|
11:46:29
|
AQXE
|
592102523836849000
|
|
101
|
1897.5
|
11:46:29
|
XLON
|
606176272671890000
|
|
116
|
1897.5
|
11:49:27
|
BATE
|
592102523836912000
|
|
166
|
1897.5
|
11:49:27
|
BATE
|
592102523836912000
|
|
237
|
1897
|
11:50:10
|
XLON
|
592102523836928000
|
|
189
|
1897
|
11:51:05
|
XLON
|
592102523836949000
|
|
152
|
1897
|
11:52:01
|
XLON
|
592102523836970000
|
|
101
|
1896
|
11:52:12
|
BATE
|
592102523836975000
|
|
40
|
1896
|
11:52:12
|
BATE
|
592102523836975000
|
|
256
|
1896
|
11:52:12
|
XLON
|
592102523836975000
|
|
144
|
1896
|
11:52:12
|
TRQX
|
592102523836975000
|
|
6
|
1896
|
11:52:12
|
XLON
|
592102523836975000
|
|
144
|
1896
|
11:52:12
|
TRQX
|
592102523836975000
|
|
262
|
1896
|
11:52:12
|
XLON
|
592102523836975000
|
|
134
|
1896
|
11:52:12
|
BATE
|
606176272672005000
|
|
85
|
1896
|
11:52:12
|
CHIX
|
606176272672005000
|
|
85
|
1896
|
11:52:12
|
CHIX
|
606176272672005000
|
|
154
|
1896.5
|
11:54:15
|
BATE
|
592102523837019000
|
|
200
|
1896
|
11:55:46
|
CHIX
|
606176272672080000
|
|
134
|
1896
|
11:55:46
|
XLON
|
592102523837056000
|
|
54
|
1896
|
11:55:46
|
XLON
|
592102523837056000
|
|
223
|
1895.5
|
11:57:57
|
TRQX
|
592102523837111000
|
|
144
|
1895.5
|
11:57:57
|
XLON
|
606176272672131000
|
|
149
|
1895.5
|
11:57:57
|
AQXE
|
592102523837111000
|
|
134
|
1895.5
|
11:57:57
|
BATE
|
606176272672131000
|
|
210
|
1895.5
|
11:57:57
|
XLON
|
592102523837111000
|
|
43
|
1895.5
|
11:57:57
|
TRQX
|
606176272672131000
|
|
154
|
1895
|
12:02:40
|
BATE
|
606176272672242000
|
|
37
|
1898
|
12:11:39
|
AQXE
|
606176272672438000
|
|
32
|
1898
|
12:11:39
|
AQXE
|
606176272672438000
|
|
76
|
1898
|
12:11:39
|
AQXE
|
606176272672438000
|
|
126
|
1898.5
|
12:13:08
|
XLON
|
592102523837475000
|
|
14
|
1898.5
|
12:13:08
|
XLON
|
606176272672466000
|
|
166
|
1898.5
|
12:13:54
|
CHIX
|
592102523837491000
|
|
268
|
1897.5
|
12:15:46
|
XLON
|
592102523837531000
|
|
140
|
1897
|
12:15:46
|
BATE
|
592102523837531000
|
|
24
|
1897
|
12:15:46
|
BATE
|
592102523837531000
|
|
110
|
1897
|
12:15:46
|
BATE
|
592102523837531000
|
|
278
|
1897.5
|
12:15:46
|
BATE
|
606176272672517000
|
|
273
|
1897
|
12:15:46
|
XLON
|
606176272672517000
|
|
150
|
1897.5
|
12:15:46
|
XLON
|
606176272672517000
|
|
8
|
1897
|
12:16:02
|
AQXE
|
592102523837537000
|
|
37
|
1897
|
12:16:02
|
AQXE
|
592102523837537000
|
|
268
|
1896.5
|
12:16:24
|
BATE
|
592102523837545000
|
|
235
|
1896.5
|
12:16:24
|
CHIX
|
606176272672530000
|
|
151
|
1898
|
12:27:01
|
BATE
|
592102523837772000
|
|
165
|
1897.5
|
12:27:58
|
BATE
|
592102523837796000
|
|
151
|
1897.5
|
12:27:58
|
TRQX
|
592102523837796000
|
|
134
|
1896.5
|
12:27:58
|
CHIX
|
592102523837796000
|
|
347
|
1896.5
|
12:27:58
|
XLON
|
606176272672759000
|
|
213
|
1896.5
|
12:27:58
|
XLON
|
592102523837796000
|
|
144
|
1898.5
|
12:29:25
|
XLON
|
606176272672789000
|
|
148
|
1897
|
12:32:01
|
TRQX
|
592102523837892000
|
|
134
|
1896.5
|
12:32:01
|
TRQX
|
592102523837892000
|
|
134
|
1896.5
|
12:32:01
|
BATE
|
606176272672849000
|
|
40
|
1901.5
|
12:40:14
|
BATE
|
606176272673021000
|
|
117
|
1901.5
|
12:40:17
|
BATE
|
592102523838081000
|
|
72
|
1901
|
12:41:33
|
XLON
|
606176272673049000
|
|
85
|
1901
|
12:41:33
|
XLON
|
606176272673049000
|
|
100
|
1901
|
12:42:46
|
XLON
|
606176272673075000
|
|
45
|
1901
|
12:42:46
|
XLON
|
606176272673075000
|
|
183
|
1901
|
12:44:04
|
XLON
|
592102523838167000
|
|
27
|
1901.5
|
12:46:24
|
BATE
|
592102523838222000
|
|
114
|
1901.5
|
12:46:29
|
CHIX
|
606176272673154000
|
|
178
|
1902.5
|
12:48:38
|
CHIX
|
592102523838272000
|
|
159
|
1902.5
|
12:49:32
|
CHIX
|
606176272673217000
|
|
71
|
1903
|
12:50:03
|
AQXE
|
592102523838303000
|
|
36
|
1903
|
12:50:03
|
AQXE
|
592102523838303000
|
|
32
|
1903
|
12:50:03
|
AQXE
|
592102523838303000
|
|
19
|
1903
|
12:50:03
|
AQXE
|
592102523838303000
|
|
288
|
1902.5
|
12:53:05
|
BATE
|
592102523838370000
|
|
22
|
1902.5
|
12:53:07
|
BATE
|
592102523838371000
|
|
20
|
1902.5
|
12:53:07
|
BATE
|
592102523838371000
|
|
21
|
1902.5
|
12:53:07
|
BATE
|
606176272673290000
|
|
20
|
1902.5
|
12:53:07
|
BATE
|
606176272673290000
|
|
123
|
1902.5
|
12:53:07
|
BATE
|
606176272673290000
|
|
381
|
1901.5
|
12:53:07
|
BATE
|
592102523838371000
|
|
134
|
1901.5
|
12:53:07
|
TRQX
|
606176272673290000
|
|
134
|
1901
|
12:53:07
|
CHIX
|
592102523838371000
|
|
178
|
1901
|
12:53:07
|
XLON
|
592102523838371000
|
|
110
|
1901.5
|
12:53:07
|
TRQX
|
592102523838371000
|
|
134
|
1901.5
|
12:53:10
|
BATE
|
592102523838372000
|
|
234
|
1901.5
|
12:53:10
|
AQXE
|
606176272673291000
|
|
15
|
1901.5
|
12:53:13
|
AQXE
|
606176272673292000
|
|
214
|
1901.5
|
12:53:14
|
BATE
|
606176272673292000
|
|
134
|
1901
|
12:53:14
|
BATE
|
606176272673292000
|
|
38
|
1901
|
12:53:14
|
XLON
|
592102523838373000
|
|
134
|
1901
|
12:53:14
|
TRQX
|
606176272673292000
|
|
205
|
1901
|
12:53:16
|
XLON
|
606176272673293000
|
|
303
|
1900.5
|
12:53:22
|
BATE
|
592102523838378000
|
|
67
|
1900.5
|
12:53:22
|
TRQX
|
606176272673297000
|
|
67
|
1900.5
|
12:53:22
|
TRQX
|
606176272673297000
|
|
34
|
1900.5
|
12:53:22
|
XLON
|
592102523838378000
|
|
141
|
1900
|
12:53:22
|
TRQX
|
606176272673297000
|
|
142
|
1902
|
13:11:55
|
CHIX
|
592102523838837000
|
|
80
|
1902.5
|
13:12:58
|
BATE
|
606176272673743000
|
|
20
|
1902.5
|
13:12:58
|
BATE
|
592102523838863000
|
|
102
|
1902.5
|
13:12:58
|
BATE
|
592102523838863000
|
|
23
|
1902.5
|
13:14:01
|
BATE
|
606176272673768000
|
|
23
|
1902.5
|
13:14:01
|
BATE
|
606176272673768000
|
|
89
|
1902.5
|
13:14:01
|
BATE
|
606176272673768000
|
|
34
|
1902.5
|
13:14:01
|
BATE
|
592102523838891000
|
|
159
|
1902.5
|
13:15:02
|
BATE
|
606176272673791000
|
|
147
|
1902.5
|
13:16:02
|
CHIX
|
592102523838943000
|
|
34
|
1902
|
13:17:03
|
AQXE
|
606176272673838000
|
|
39
|
1902
|
13:17:03
|
AQXE
|
606176272673838000
|
|
93
|
1902
|
13:17:03
|
AQXE
|
606176272673838000
|
|
134
|
1901
|
13:17:28
|
CHIX
|
592102523838977000
|
|
134
|
1901
|
13:17:28
|
TRQX
|
592102523838977000
|
|
142
|
1901
|
13:17:28
|
TRQX
|
592102523838977000
|
|
126
|
1901
|
13:17:28
|
XLON
|
592102523838977000
|
|
180
|
1901
|
13:17:28
|
XLON
|
592102523838977000
|
|
134
|
1901
|
13:17:28
|
XLON
|
592102523838977000
|
|
291
|
1901
|
13:17:28
|
CHIX
|
606176272673846000
|
|
134
|
1901
|
13:17:28
|
BATE
|
606176272673846000
|
|
171
|
1900.5
|
13:17:28
|
CHIX
|
606176272673846000
|
|
58
|
1901
|
13:17:28
|
CHIX
|
592102523838977000
|
|
134
|
1901
|
13:17:28
|
XLON
|
606176272673846000
|
|
17
|
1901
|
13:17:28
|
CHIX
|
592102523838977000
|
|
213
|
1901
|
13:17:28
|
CHIX
|
592102523838977000
|
|
78
|
1901
|
13:17:28
|
XLON
|
606176272673846000
|
|
139
|
1900.5
|
13:17:29
|
BATE
|
606176272673847000
|
|
141
|
1900.5
|
13:17:29
|
XLON
|
592102523838978000
|
|
134
|
1900.5
|
13:17:29
|
TRQX
|
592102523838978000
|
|
87
|
1900
|
13:17:31
|
BATE
|
606176272673848000
|
|
47
|
1900
|
13:17:31
|
BATE
|
606176272673848000
|
|
160
|
1900
|
13:17:31
|
XLON
|
592102523838979000
|
|
150
|
1900
|
13:17:31
|
CHIX
|
592102523838979000
|
|
150
|
1899.5
|
13:19:05
|
TRQX
|
592102523839015000
|
|
134
|
1899.5
|
13:19:05
|
BATE
|
606176272673880000
|
|
152
|
1900.5
|
13:25:11
|
TRQX
|
606176272674023000
|
|
152
|
1900
|
13:25:12
|
BATE
|
606176272674023000
|
|
152
|
1899.5
|
13:25:12
|
TRQX
|
606176272674023000
|
|
226
|
1899
|
13:25:39
|
AQXE
|
592102523839182000
|
|
152
|
1899
|
13:25:39
|
TRQX
|
606176272674034000
|
|
127
|
1898
|
13:25:42
|
XLON
|
592102523839183000
|
|
127
|
1898
|
13:25:42
|
XLON
|
592102523839183000
|
|
53
|
1898
|
13:25:42
|
BATE
|
606176272674035000
|
|
81
|
1898
|
13:25:42
|
BATE
|
606176272674035000
|
|
100
|
1898
|
13:25:42
|
CHIX
|
606176272674035000
|
|
133
|
1898
|
13:25:42
|
XLON
|
606176272674035000
|
|
134
|
1898.5
|
13:36:59
|
TRQX
|
592102523839519000
|
|
150
|
1898.5
|
13:36:59
|
XLON
|
592102523839519000
|
|
134
|
1898.5
|
13:36:59
|
BATE
|
606176272674346000
|
|
134
|
1898.5
|
13:36:59
|
BATE
|
606176272674346000
|
|
157
|
1900
|
13:41:42
|
XLON
|
592102523839674000
|
|
134
|
1899.5
|
13:41:42
|
BATE
|
592102523839674000
|
|
134
|
1899.5
|
13:41:42
|
TRQX
|
592102523839674000
|
|
134
|
1899.5
|
13:41:42
|
CHIX
|
606176272674488000
|
|
196
|
1899.5
|
13:41:42
|
XLON
|
606176272674488000
|
|
100
|
1899.5
|
13:41:42
|
CHIX
|
606176272674488000
|
|
158
|
1899.5
|
13:41:42
|
CHIX
|
606176272674488000
|
|
245
|
1899.5
|
13:43:39
|
CHIX
|
592102523839730000
|
|
157
|
1899
|
13:46:26
|
BATE
|
592102523839811000
|
|
160
|
1899
|
13:46:26
|
CHIX
|
606176272674615000
|
|
160
|
1899
|
13:46:26
|
CHIX
|
606176272674615000
|
|
149
|
1898.5
|
13:46:28
|
BATE
|
592102523839812000
|
|
149
|
1898.5
|
13:46:28
|
TRQX
|
606176272674616000
|
|
100
|
1903
|
13:51:51
|
XLON
|
606176272674755000
|
|
56
|
1903
|
13:51:51
|
XLON
|
606176272674755000
|
|
189
|
1901.5
|
13:52:21
|
XLON
|
592102523839977000
|
|
263
|
1901.5
|
13:52:21
|
XLON
|
606176272674766000
|
|
156
|
1901.5
|
13:52:21
|
TRQX
|
606176272674766000
|
|
134
|
1901.5
|
13:52:21
|
TRQX
|
606176272674766000
|
|
134
|
1901.5
|
13:52:21
|
CHIX
|
592102523839977000
|
|
210
|
1901.5
|
13:52:21
|
XLON
|
592102523839977000
|
|
73
|
1901.5
|
13:52:21
|
XLON
|
592102523839977000
|
|
155
|
1901.5
|
13:52:21
|
XLON
|
592102523839977000
|
|
110
|
1901.5
|
13:52:21
|
TRQX
|
606176272674766000
|
|
134
|
1901.5
|
13:52:22
|
XLON
|
592102523839978000
|
|
139
|
1901.5
|
13:52:22
|
CHIX
|
606176272674767000
|
|
14
|
1901.5
|
13:52:22
|
CHIX
|
606176272674767000
|
|
348
|
1904
|
13:58:34
|
BATE
|
592102523840149000
|
|
268
|
1904
|
13:58:34
|
CHIX
|
592102523840149000
|
|
254
|
1904
|
13:58:34
|
XLON
|
592102523840149000
|
|
5
|
1904
|
13:58:34
|
XLON
|
592102523840149000
|
|
158
|
1904
|
13:58:34
|
XLON
|
592102523840149000
|
|
134
|
1904
|
13:58:34
|
CHIX
|
606176272674926000
|
|
227
|
1904
|
13:58:34
|
XLON
|
606176272674926000
|
|
222
|
1904
|
13:58:35
|
XLON
|
606176272674926000
|
|
3
|
1903.5
|
14:01:41
|
CHIX
|
592102523840241000
|
|
237
|
1903.5
|
14:01:41
|
XLON
|
592102523840241000
|
|
257
|
1903.5
|
14:01:41
|
CHIX
|
592102523840241000
|
|
134
|
1903.5
|
14:01:41
|
TRQX
|
592102523840241000
|
|
152
|
1903.5
|
14:01:41
|
CHIX
|
606176272675010000
|
|
154
|
1903
|
14:01:41
|
XLON
|
592102523840241000
|
|
211
|
1903
|
14:01:41
|
BATE
|
592102523840241000
|
|
242
|
1903
|
14:01:41
|
CHIX
|
606176272675010000
|
|
154
|
1903
|
14:01:41
|
TRQX
|
606176272675010000
|
|
144
|
1900.5
|
14:09:43
|
TRQX
|
592102523840478000
|
|
134
|
1900.5
|
14:09:43
|
XLON
|
606176272675230000
|
|
134
|
1900.5
|
14:09:43
|
XLON
|
606176272675230000
|
|
144
|
1900.5
|
14:09:43
|
BATE
|
592102523840478000
|
|
144
|
1900.5
|
14:09:43
|
BATE
|
592102523840478000
|
|
134
|
1900.5
|
14:09:43
|
CHIX
|
606176272675230000
|
|
278
|
1900
|
14:09:44
|
XLON
|
606176272675231000
|
|
155
|
1900
|
14:09:44
|
CHIX
|
592102523840478000
|
|
105
|
1900
|
14:09:44
|
CHIX
|
592102523840478000
|
|
10
|
1900
|
14:09:44
|
CHIX
|
592102523840478000
|
|
67
|
1900
|
14:09:44
|
BATE
|
606176272675231000
|
|
67
|
1900
|
14:09:44
|
BATE
|
606176272675231000
|
|
134
|
1900
|
14:09:44
|
TRQX
|
606176272675231000
|
|
80
|
1900
|
14:09:44
|
XLON
|
606176272675231000
|
|
134
|
1901.5
|
14:18:54
|
TRQX
|
592102523840768000
|
|
139
|
1901.5
|
14:18:54
|
BATE
|
592102523840768000
|
|
157
|
1901.5
|
14:18:54
|
BATE
|
592102523840768000
|
|
134
|
1901.5
|
14:18:54
|
CHIX
|
606176272675497000
|
|
152
|
1901.5
|
14:18:54
|
XLON
|
606176272675497000
|
|
152
|
1901.5
|
14:18:54
|
XLON
|
606176272675497000
|
|
152
|
1901
|
14:18:54
|
TRQX
|
592102523840768000
|
|
255
|
1901
|
14:18:54
|
CHIX
|
592102523840768000
|
|
99
|
1901.5
|
14:18:54
|
CHIX
|
592102523840768000
|
|
134
|
1901.5
|
14:18:54
|
BATE
|
606176272675497000
|
|
158
|
1901
|
14:20:50
|
CHIX
|
592102523840828000
|
|
152
|
1900.5
|
14:20:50
|
XLON
|
592102523840828000
|
|
253
|
1900.5
|
14:20:50
|
XLON
|
592102523840828000
|
|
134
|
1900.5
|
14:20:50
|
TRQX
|
606176272675552000
|
|
168
|
1900.5
|
14:20:50
|
BATE
|
606176272675552000
|
|
47
|
1900.5
|
14:20:50
|
XLON
|
606176272675552000
|
|
158
|
1900
|
14:20:59
|
BATE
|
606176272675556000
|
|
152
|
1899.5
|
14:20:59
|
BATE
|
606176272675556000
|
|
136
|
1898.5
|
14:29:44
|
XLON
|
592102523841144000
|
|
134
|
1898
|
14:30:14
|
CHIX
|
592102523841173000
|
|
272
|
1898
|
14:30:14
|
BATE
|
592102523841173000
|
|
138
|
1898
|
14:30:14
|
TRQX
|
606176272675869000
|
|
138
|
1897.5
|
14:30:16
|
XLON
|
592102523841174000
|
|
171
|
1897.5
|
14:30:16
|
XLON
|
592102523841174000
|
|
362
|
1897.5
|
14:30:16
|
XLON
|
592102523841174000
|
|
136
|
1897.5
|
14:30:16
|
CHIX
|
606176272675871000
|
|
272
|
1897.5
|
14:30:16
|
XLON
|
606176272675871000
|
|
134
|
1897.5
|
14:30:16
|
TRQX
|
606176272675871000
|
|
134
|
1898
|
14:32:52
|
TRQX
|
592102523841302000
|
|
134
|
1898
|
14:32:52
|
XLON
|
592102523841302000
|
|
148
|
1898
|
14:32:52
|
TRQX
|
606176272675990000
|
|
148
|
1898
|
14:32:52
|
XLON
|
606176272675990000
|
|
44
|
1899.5
|
14:34:22
|
CHIX
|
592102523841365000
|
|
101
|
1899.5
|
14:34:23
|
CHIX
|
606176272676049000
|
|
257
|
1898.5
|
14:35:07
|
XLON
|
592102523841397000
|
|
193
|
1898.5
|
14:35:07
|
CHIX
|
592102523841397000
|
|
145
|
1898
|
14:35:34
|
TRQX
|
606176272676095000
|
|
145
|
1898
|
14:35:34
|
BATE
|
606176272676095000
|
|
159
|
1897.5
|
14:35:34
|
CHIX
|
606176272676095000
|
|
62
|
1897
|
14:35:34
|
XLON
|
592102523841416000
|
|
160
|
1898
|
14:37:50
|
XLON
|
592102523841518000
|
|
57
|
1897
|
14:38:02
|
XLON
|
592102523841527000
|
|
272
|
1897
|
14:38:02
|
XLON
|
592102523841527000
|
|
15
|
1897
|
14:38:02
|
XLON
|
592102523841527000
|
|
160
|
1897
|
14:38:02
|
XLON
|
592102523841527000
|
|
160
|
1897.5
|
14:38:02
|
XLON
|
606176272676199000
|
|
160
|
1897.5
|
14:38:02
|
TRQX
|
606176272676199000
|
|
134
|
1897
|
14:38:02
|
TRQX
|
592102523841527000
|
|
57
|
1897
|
14:38:02
|
CHIX
|
606176272676199000
|
|
146
|
1901.5
|
14:42:33
|
XLON
|
592102523841721000
|
|
146
|
1902
|
14:43:09
|
CHIX
|
592102523841743000
|
|
100
|
1902
|
14:43:17
|
XLON
|
606176272676405000
|
|
182
|
1902
|
14:43:19
|
XLON
|
592102523841750000
|
|
134
|
1902.5
|
14:44:13
|
XLON
|
592102523841784000
|
|
154
|
1902.5
|
14:44:13
|
CHIX
|
606176272676438000
|
|
173
|
1902
|
14:44:53
|
XLON
|
606176272676461000
|
|
54
|
1902
|
14:44:53
|
XLON
|
606176272676461000
|
|
51
|
1902
|
14:44:53
|
XLON
|
606176272676461000
|
|
8
|
1902
|
14:44:53
|
XLON
|
606176272676461000
|
|
79
|
1903
|
14:45:57
|
XLON
|
592102523841855000
|
|
188
|
1903
|
14:45:57
|
XLON
|
592102523841855000
|
|
151
|
1903
|
14:46:30
|
XLON
|
592102523841876000
|
|
284
|
1903
|
14:47:07
|
XLON
|
606176272676546000
|
|
134
|
1902
|
14:47:28
|
XLON
|
592102523841914000
|
|
90
|
1902
|
14:47:28
|
CHIX
|
606176272676558000
|
|
162
|
1902
|
14:47:28
|
CHIX
|
606176272676558000
|
|
135
|
1902
|
14:47:28
|
AQXE
|
592102523841914000
|
|
33
|
1902
|
14:47:28
|
AQXE
|
592102523841914000
|
|
100
|
1902
|
14:47:28
|
AQXE
|
592102523841914000
|
|
240
|
1902
|
14:47:28
|
XLON
|
606176272676558000
|
|
210
|
1902
|
14:47:28
|
XLON
|
606176272676558000
|
|
150
|
1902
|
14:47:28
|
XLON
|
606176272676558000
|
|
100
|
1902
|
14:47:28
|
CHIX
|
606176272676558000
|
|
89
|
1902
|
14:47:28
|
CHIX
|
606176272676558000
|
|
25
|
1902
|
14:47:28
|
CHIX
|
606176272676558000
|
|
137
|
1903.5
|
14:51:23
|
XLON
|
592102523842074000
|
|
137
|
1903
|
14:51:46
|
TRQX
|
592102523842088000
|
|
371
|
1902.5
|
14:51:46
|
BATE
|
606176272676720000
|
|
358
|
1902.5
|
14:51:46
|
XLON
|
592102523842088000
|
|
100
|
1902.5
|
14:51:46
|
BATE
|
606176272676720000
|
|
134
|
1902.5
|
14:51:46
|
CHIX
|
606176272676720000
|
|
42
|
1902.5
|
14:51:46
|
AQXE
|
606176272676720000
|
|
38
|
1902.5
|
14:51:46
|
AQXE
|
606176272676720000
|
|
72
|
1902.5
|
14:51:46
|
XLON
|
592102523842088000
|
|
161
|
1902.5
|
14:51:46
|
XLON
|
592102523842088000
|
|
54
|
1902.5
|
14:51:46
|
XLON
|
592102523842088000
|
|
54
|
1902.5
|
14:51:46
|
XLON
|
592102523842088000
|
|
39
|
1902.5
|
14:51:46
|
AQXE
|
606176272676720000
|
|
36
|
1902.5
|
14:51:46
|
AQXE
|
606176272676720000
|
|
158
|
1902.5
|
14:51:46
|
AQXE
|
606176272676720000
|
|
8
|
1902.5
|
14:51:46
|
AQXE
|
606176272676720000
|
|
184
|
1902.5
|
14:51:46
|
XLON
|
592102523842089000
|
|
268
|
1902
|
14:51:53
|
BATE
|
592102523842093000
|
|
140
|
1902
|
14:51:53
|
BATE
|
592102523842093000
|
|
134
|
1902
|
14:51:53
|
AQXE
|
606176272676724000
|
|
262
|
1902
|
14:51:53
|
CHIX
|
606176272676724000
|
|
261
|
1902
|
14:53:21
|
XLON
|
592102523842161000
|
|
9
|
1902
|
14:53:21
|
CHIX
|
606176272676788000
|
|
95
|
1902
|
14:53:21
|
CHIX
|
592102523842161000
|
|
125
|
1902
|
14:53:21
|
CHIX
|
606176272676788000
|
|
210
|
1902
|
14:53:21
|
XLON
|
592102523842161000
|
|
71
|
1902
|
14:53:21
|
XLON
|
592102523842161000
|
|
73
|
1902
|
14:53:21
|
XLON
|
606176272676788000
|
|
50
|
1902
|
14:53:21
|
XLON
|
606176272676788000
|
|
33
|
1902
|
14:53:21
|
AQXE
|
592102523842161000
|
|
4
|
1902
|
14:53:21
|
AQXE
|
592102523842161000
|
|
140
|
1901
|
14:55:34
|
BATE
|
592102523842252000
|
|
168
|
1901
|
14:55:34
|
TRQX
|
606176272676873000
|
|
134
|
1901
|
14:55:34
|
AQXE
|
606176272676873000
|
|
344
|
1900.5
|
14:55:45
|
XLON
|
592102523842258000
|
|
134
|
1900.5
|
14:55:45
|
BATE
|
606176272676879000
|
|
150
|
1900.5
|
14:55:45
|
BATE
|
606176272676879000
|
|
144
|
1900.5
|
14:55:45
|
XLON
|
606176272676879000
|
|
268
|
1896
|
14:58:41
|
CHIX
|
592102523842421000
|
|
368
|
1896
|
14:58:41
|
BATE
|
606176272677030000
|
|
257
|
1896
|
14:58:41
|
AQXE
|
606176272677030000
|
|
184
|
1895.5
|
14:58:42
|
BATE
|
606176272677030000
|
|
73
|
1895.5
|
14:58:42
|
XLON
|
606176272677030000
|
|
82
|
1895.5
|
14:58:42
|
XLON
|
606176272677030000
|
|
154
|
1894.5
|
15:02:16
|
BATE
|
606176272677200000
|
|
158
|
1892.5
|
15:05:32
|
TRQX
|
592102523842733000
|
|
401
|
1892.5
|
15:05:32
|
CHIX
|
592102523842733000
|
|
154
|
1892.5
|
15:05:32
|
BATE
|
592102523842733000
|
|
152
|
1892.5
|
15:05:32
|
AQXE
|
606176272677320000
|
|
134
|
1892.5
|
15:05:32
|
BATE
|
606176272677320000
|
|
152
|
1892
|
15:05:32
|
CHIX
|
592102523842733000
|
|
152
|
1892
|
15:05:32
|
XLON
|
592102523842733000
|
|
226
|
1892
|
15:05:32
|
BATE
|
606176272677320000
|
|
158
|
1892
|
15:05:32
|
XLON
|
606176272677320000
|
|
152
|
1892
|
15:05:32
|
CHIX
|
606176272677320000
|
|
152
|
1892
|
15:05:32
|
XLON
|
606176272677320000
|
|
152
|
1892
|
15:05:32
|
CHIX
|
606176272677320000
|
|
152
|
1892
|
15:05:32
|
XLON
|
606176272677320000
|
|
152
|
1892
|
15:05:32
|
CHIX
|
606176272677320000
|
|
86
|
1892
|
15:05:32
|
XLON
|
606176272677320000
|
|
180
|
1892
|
15:05:32
|
XLON
|
606176272677320000
|
|
6
|
1892.5
|
15:05:32
|
XLON
|
606176272677320000
|
|
152
|
1889
|
15:05:44
|
TRQX
|
606176272677328000
|
|
203
|
1891.5
|
15:12:37
|
XLON
|
592102523843031000
|
|
134
|
1891
|
15:13:03
|
AQXE
|
592102523843048000
|
|
134
|
1891
|
15:13:03
|
BATE
|
592102523843048000
|
|
134
|
1891
|
15:13:03
|
CHIX
|
592102523843048000
|
|
134
|
1891
|
15:13:03
|
TRQX
|
606176272677610000
|
|
195
|
1891
|
15:13:03
|
XLON
|
606176272677610000
|
|
139
|
1891
|
15:13:03
|
XLON
|
606176272677610000
|
|
134
|
1891
|
15:13:03
|
CHIX
|
606176272677610000
|
|
12
|
1891
|
15:13:03
|
CHIX
|
592102523843048000
|
|
1
|
1891
|
15:13:03
|
CHIX
|
592102523843048000
|
|
77
|
1891
|
15:13:03
|
CHIX
|
592102523843048000
|
|
68
|
1891
|
15:13:03
|
CHIX
|
606176272677610000
|
|
31
|
1891
|
15:13:04
|
XLON
|
592102523843048000
|
|
109
|
1891
|
15:13:04
|
XLON
|
592102523843048000
|
|
153
|
1891
|
15:13:04
|
XLON
|
606176272677610000
|
|
142
|
1890.5
|
15:13:05
|
TRQX
|
592102523843049000
|
|
134
|
1890.5
|
15:13:05
|
BATE
|
606176272677610000
|
|
150
|
1890.5
|
15:16:53
|
BATE
|
606176272677751000
|
|
153
|
1891
|
15:17:32
|
XLON
|
606176272677775000
|
|
156
|
1890.5
|
15:18:03
|
XLON
|
606176272677792000
|
|
65
|
1890
|
15:18:22
|
CHIX
|
592102523843259000
|
|
395
|
1890
|
15:18:22
|
XLON
|
592102523843259000
|
|
39
|
1890
|
15:18:22
|
TRQX
|
592102523843259000
|
|
145
|
1890
|
15:18:22
|
XLON
|
606176272677804000
|
|
54
|
1890
|
15:18:22
|
BATE
|
606176272677804000
|
|
134
|
1890
|
15:18:22
|
BATE
|
592102523843259000
|
|
150
|
1890
|
15:18:22
|
BATE
|
592102523843259000
|
|
80
|
1890
|
15:18:22
|
BATE
|
606176272677804000
|
|
142
|
1890
|
15:18:22
|
BATE
|
606176272677804000
|
|
159
|
1891
|
15:18:31
|
BATE
|
606176272677810000
|
|
157
|
1892.5
|
15:21:55
|
XLON
|
606176272677936000
|
|
206
|
1892.5
|
15:22:27
|
XLON
|
606176272677956000
|
|
152
|
1892.5
|
15:22:55
|
XLON
|
606176272677971000
|
|
134
|
1892
|
15:23:02
|
CHIX
|
606176272677975000
|
|
89
|
1892
|
15:23:02
|
XLON
|
592102523843445000
|
|
289
|
1892
|
15:23:02
|
XLON
|
592102523843445000
|
|
157
|
1892
|
15:23:02
|
TRQX
|
606176272677975000
|
|
110
|
1892
|
15:23:02
|
TRQX
|
592102523843445000
|
|
110
|
1892
|
15:23:02
|
CHIX
|
606176272677975000
|
|
19
|
1892
|
15:23:02
|
CHIX
|
606176272677975000
|
|
16
|
1892
|
15:23:02
|
BATE
|
592102523843445000
|
|
139
|
1893.5
|
15:25:10
|
XLON
|
606176272678049000
|
|
198
|
1893
|
15:25:44
|
BATE
|
592102523843550000
|
|
70
|
1893
|
15:25:44
|
BATE
|
592102523843550000
|
|
175
|
1893
|
15:25:44
|
XLON
|
592102523843550000
|
|
154
|
1893
|
15:25:44
|
BATE
|
606176272678071000
|
|
16
|
1893
|
15:25:44
|
TRQX
|
606176272678071000
|
|
118
|
1893
|
15:25:44
|
TRQX
|
606176272678071000
|
|
229
|
1893
|
15:25:44
|
XLON
|
606176272678071000
|
|
110
|
1893
|
15:25:44
|
CHIX
|
592102523843550000
|
|
24
|
1893
|
15:25:44
|
CHIX
|
592102523843550000
|
|
76
|
1893
|
15:25:44
|
XLON
|
606176272678071000
|
|
164
|
1893
|
15:25:44
|
XLON
|
606176272678071000
|
|
154
|
1892.5
|
15:27:57
|
TRQX
|
606176272678149000
|
|
154
|
1892.5
|
15:27:57
|
XLON
|
606176272678149000
|
|
77
|
1892
|
15:28:00
|
BATE
|
606176272678152000
|
|
77
|
1892
|
15:28:00
|
CHIX
|
606176272678152000
|
|
77
|
1892
|
15:28:00
|
BATE
|
606176272678152000
|
|
77
|
1892
|
15:28:00
|
CHIX
|
606176272678152000
|
|
66
|
1891.5
|
15:28:00
|
XLON
|
592102523843637000
|
|
268
|
1891.5
|
15:28:00
|
CHIX
|
592102523843637000
|
|
104
|
1891.5
|
15:28:00
|
XLON
|
592102523843637000
|
|
16
|
1891.5
|
15:28:00
|
XLON
|
606176272678152000
|
|
4
|
1891.5
|
15:28:00
|
XLON
|
606176272678152000
|
|
137
|
1891.5
|
15:29:25
|
XLON
|
606176272678208000
|
|
255
|
1891.5
|
15:29:25
|
XLON
|
606176272678208000
|
|
91
|
1891.5
|
15:29:25
|
BATE
|
606176272678208000
|
|
14
|
1891.5
|
15:29:25
|
BATE
|
606176272678208000
|
|
1
|
1891.5
|
15:29:25
|
BATE
|
606176272678208000
|
|
3
|
1891.5
|
15:29:25
|
BATE
|
606176272678208000
|
|
25
|
1891.5
|
15:30:21
|
BATE
|
606176272678247000
|
|
134
|
1891.5
|
15:30:21
|
XLON
|
606176272678247000
|
|
100
|
1891.5
|
15:30:21
|
CHIX
|
592102523843741000
|
|
120
|
1891.5
|
15:31:31
|
CHIX
|
592102523843787000
|
|
87
|
1891.5
|
15:31:31
|
XLON
|
592102523843787000
|
|
213
|
1891.5
|
15:31:31
|
XLON
|
592102523843787000
|
|
183
|
1891.5
|
15:31:31
|
XLON
|
592102523843787000
|
|
134
|
1892.5
|
15:34:48
|
BATE
|
592102523843915000
|
|
268
|
1892.5
|
15:34:48
|
TRQX
|
606176272678407000
|
|
286
|
1892.5
|
15:34:48
|
BATE
|
606176272678407000
|
|
156
|
1892.5
|
15:38:54
|
BATE
|
592102523844074000
|
|
156
|
1892.5
|
15:38:54
|
TRQX
|
592102523844074000
|
|
19
|
1892.5
|
15:38:54
|
AQXE
|
592102523844074000
|
|
9
|
1892.5
|
15:38:54
|
AQXE
|
592102523844074000
|
|
18
|
1892.5
|
15:38:54
|
AQXE
|
592102523844074000
|
|
8
|
1892.5
|
15:38:54
|
AQXE
|
592102523844074000
|
|
156
|
1892.5
|
15:38:54
|
TRQX
|
606176272678552000
|
|
15
|
1892.5
|
15:38:54
|
AQXE
|
592102523844074000
|
|
26
|
1892.5
|
15:38:54
|
AQXE
|
592102523844074000
|
|
6
|
1892.5
|
15:38:54
|
AQXE
|
592102523844074000
|
|
13
|
1892.5
|
15:38:54
|
AQXE
|
592102523844074000
|
|
12
|
1892.5
|
15:38:54
|
AQXE
|
592102523844074000
|
|
69
|
1892.5
|
15:38:54
|
AQXE
|
592102523844074000
|
|
87
|
1892.5
|
15:38:54
|
XLON
|
606176272678552000
|
|
303
|
1892.5
|
15:39:03
|
XLON
|
592102523844080000
|
|
7
|
1892.5
|
15:39:04
|
CHIX
|
606176272678559000
|
|
127
|
1892.5
|
15:39:05
|
CHIX
|
606176272678561000
|
|
37
|
1892
|
15:39:16
|
TRQX
|
606176272678568000
|
|
111
|
1894
|
15:42:26
|
BATE
|
592102523844215000
|
|
34
|
1894
|
15:42:28
|
BATE
|
592102523844217000
|
|
149
|
1894
|
15:42:32
|
CHIX
|
592102523844220000
|
|
151
|
1894
|
15:42:59
|
CHIX
|
592102523844238000
|
|
74
|
1894
|
15:43:22
|
XLON
|
606176272678718000
|
|
74
|
1894
|
15:43:22
|
XLON
|
606176272678718000
|
|
134
|
1895
|
15:46:52
|
BATE
|
592102523844414000
|
|
146
|
1895
|
15:46:52
|
CHIX
|
606176272678866000
|
|
140
|
1895
|
15:46:52
|
BATE
|
606176272678866000
|
|
166
|
1895
|
15:46:53
|
AQXE
|
592102523844415000
|
|
24
|
1895
|
15:46:53
|
BATE
|
606176272678868000
|
|
103
|
1895
|
15:46:54
|
BATE
|
592102523844415000
|
|
98
|
1895
|
15:46:54
|
TRQX
|
606176272678868000
|
|
245
|
1895
|
15:46:55
|
CHIX
|
592102523844416000
|
|
46
|
1894.5
|
15:47:12
|
XLON
|
592102523844428000
|
|
92
|
1894.5
|
15:47:12
|
XLON
|
592102523844428000
|
|
134
|
1894.5
|
15:47:12
|
AQXE
|
606176272678880000
|
|
32
|
1894.5
|
15:47:32
|
AQXE
|
592102523844442000
|
|
119
|
1894.5
|
15:47:32
|
AQXE
|
592102523844442000
|
|
148
|
1895.5
|
15:50:39
|
BATE
|
592102523844571000
|
|
141
|
1895.5
|
15:50:39
|
CHIX
|
592102523844571000
|
|
141
|
1895.5
|
15:50:39
|
CHIX
|
606176272679011000
|
|
134
|
1895.5
|
15:50:39
|
CHIX
|
606176272679011000
|
|
148
|
1895.5
|
15:50:58
|
CHIX
|
592102523844582000
|
|
134
|
1895.5
|
15:50:58
|
XLON
|
606176272679021000
|
|
379
|
1895
|
15:50:58
|
BATE
|
592102523844582000
|
|
134
|
1895
|
15:50:58
|
TRQX
|
606176272679021000
|
|
78
|
1895
|
15:50:58
|
XLON
|
606176272679021000
|
|
81
|
1895
|
15:50:58
|
XLON
|
606176272679021000
|
|
134
|
1895
|
15:50:59
|
CHIX
|
592102523844583000
|
|
333
|
1895
|
15:50:59
|
XLON
|
606176272679022000
|
|
110
|
1895
|
15:50:59
|
TRQX
|
606176272679022000
|
|
14
|
1895
|
15:50:59
|
TRQX
|
606176272679022000
|
|
162
|
1895
|
15:50:59
|
TRQX
|
606176272679022000
|
|
220
|
1895
|
15:50:59
|
XLON
|
592102523844583000
|
|
163
|
1895
|
15:50:59
|
XLON
|
592102523844583000
|
|
53
|
1895
|
15:50:59
|
XLON
|
592102523844583000
|
|
50
|
1895
|
15:50:59
|
XLON
|
592102523844583000
|
|
22
|
1895
|
15:50:59
|
BATE
|
592102523844583000
|
|
22
|
1895
|
15:50:59
|
BATE
|
592102523844583000
|
|
116
|
1895
|
15:50:59
|
BATE
|
592102523844583000
|
|
38
|
1895
|
15:50:59
|
AQXE
|
592102523844583000
|
|
37
|
1895
|
15:50:59
|
AQXE
|
592102523844583000
|
|
38
|
1895
|
15:50:59
|
CHIX
|
606176272679022000
|
|
37
|
1895
|
15:50:59
|
CHIX
|
606176272679022000
|
|
98
|
1895
|
15:50:59
|
CHIX
|
606176272679022000
|
|
21
|
1895
|
15:50:59
|
XLON
|
606176272679022000
|
|
309
|
1895
|
15:51:00
|
CHIX
|
592102523844584000
|
|
58
|
1895
|
15:51:02
|
CHIX
|
606176272679024000
|
|
102
|
1895
|
15:51:02
|
CHIX
|
606176272679024000
|
|
150
|
1897
|
15:53:48
|
XLON
|
606176272679128000
|
|
198
|
1896.5
|
15:55:15
|
TRQX
|
592102523844763000
|
|
161
|
1896.5
|
15:55:15
|
XLON
|
606176272679188000
|
|
379
|
1896.5
|
15:55:15
|
XLON
|
606176272679188000
|
|
162
|
1896.5
|
15:55:15
|
XLON
|
606176272679188000
|
|
268
|
1896.5
|
15:55:15
|
BATE
|
606176272679188000
|
|
134
|
1896.5
|
15:55:15
|
CHIX
|
592102523844763000
|
|
393
|
1896.5
|
15:55:15
|
XLON
|
606176272679188000
|
|
130
|
1896.5
|
15:55:28
|
CHIX
|
606176272679196000
|
|
32
|
1897
|
15:59:01
|
AQXE
|
606176272679327000
|
|
32
|
1897
|
15:59:01
|
AQXE
|
606176272679327000
|
|
70
|
1897
|
15:59:01
|
AQXE
|
606176272679327000
|
|
161
|
1896
|
15:59:01
|
CHIX
|
592102523844913000
|
|
210
|
1896
|
15:59:01
|
BATE
|
592102523844913000
|
|
150
|
1896
|
15:59:01
|
BATE
|
592102523844913000
|
|
134
|
1896
|
15:59:01
|
AQXE
|
606176272679327000
|
|
150
|
1896
|
15:59:01
|
BATE
|
606176272679327000
|
|
202
|
1896
|
15:59:01
|
CHIX
|
606176272679327000
|
|
202
|
1896
|
15:59:01
|
BATE
|
606176272679327000
|
|
37
|
1896
|
15:59:01
|
XLON
|
592102523844913000
|
|
69
|
1896
|
15:59:01
|
XLON
|
592102523844913000
|
|
12
|
1896
|
15:59:01
|
XLON
|
592102523844913000
|
|
16
|
1896
|
15:59:01
|
XLON
|
592102523844913000
|
|
134
|
1896
|
15:59:01
|
XLON
|
592102523844913000
|
|
116
|
1896
|
15:59:01
|
XLON
|
592102523844913000
|
|
18
|
1896
|
15:59:01
|
XLON
|
592102523844913000
|
|
134
|
1896
|
15:59:01
|
TRQX
|
592102523844913000
|
|
150
|
1896
|
15:59:01
|
TRQX
|
592102523844913000
|
|
134
|
1896
|
15:59:01
|
TRQX
|
606176272679327000
|
|
61
|
1895.5
|
15:59:03
|
BATE
|
592102523844914000
|
|
343
|
1895.5
|
15:59:03
|
XLON
|
592102523844914000
|
|
134
|
1895.5
|
15:59:03
|
XLON
|
606176272679328000
|
|
34
|
1895.5
|
15:59:03
|
CHIX
|
606176272679328000
|
|
73
|
1895.5
|
15:59:03
|
BATE
|
592102523844914000
|
|
134
|
1895.5
|
15:59:03
|
BATE
|
592102523844914000
|
|
43
|
1895.5
|
15:59:03
|
CHIX
|
606176272679328000
|
|
162
|
1895.5
|
15:59:03
|
CHIX
|
606176272679328000
|
|
149
|
1895.5
|
15:59:03
|
TRQX
|
606176272679328000
|
|
134
|
1895.5
|
15:59:03
|
TRQX
|
606176272679328000
|
|
134
|
1894
|
16:03:53
|
CHIX
|
592102523845138000
|
|
276
|
1894
|
16:03:53
|
XLON
|
592102523845138000
|
|
142
|
1894
|
16:03:53
|
XLON
|
606176272679536000
|
|
4
|
1893.5
|
16:03:53
|
TRQX
|
592102523845138000
|
|
130
|
1893.5
|
16:03:53
|
TRQX
|
592102523845138000
|
|
261
|
1893.5
|
16:03:53
|
BATE
|
606176272679536000
|
|
134
|
1893
|
16:03:53
|
AQXE
|
592102523845138000
|
|
261
|
1893
|
16:03:53
|
BATE
|
592102523845138000
|
|
142
|
1893
|
16:03:53
|
BATE
|
606176272679536000
|
|
134
|
1893
|
16:03:53
|
XLON
|
606176272679536000
|
|
1
|
1893
|
16:03:53
|
BATE
|
592102523845138000
|
|
133
|
1893.5
|
16:03:53
|
BATE
|
592102523845138000
|
|
74
|
1893.5
|
16:03:53
|
TRQX
|
606176272679536000
|
|
223
|
1893.5
|
16:03:53
|
TRQX
|
606176272679536000
|
|
175
|
1893
|
16:03:53
|
XLON
|
592102523845138000
|
|
63
|
1893.5
|
16:03:53
|
XLON
|
592102523845138000
|
|
177
|
1894
|
16:07:14
|
XLON
|
606176272679676000
|
|
259
|
1894
|
16:07:14
|
XLON
|
592102523845289000
|
|
284
|
1894
|
16:07:14
|
XLON
|
606176272679676000
|
|
156
|
1894
|
16:07:15
|
BATE
|
592102523845290000
|
|
134
|
1894
|
16:07:15
|
BATE
|
592102523845290000
|
|
156
|
1894
|
16:07:15
|
TRQX
|
606176272679677000
|
|
134
|
1894
|
16:07:15
|
CHIX
|
606176272679677000
|
|
90
|
1894
|
16:07:15
|
CHIX
|
606176272679677000
|
|
52
|
1894
|
16:07:15
|
CHIX
|
606176272679677000
|
|
5
|
1894
|
16:07:15
|
XLON
|
606176272679677000
|
|
314
|
1893
|
16:12:02
|
XLON
|
592102523845500000
|
|
154
|
1893
|
16:12:02
|
TRQX
|
592102523845500000
|
|
134
|
1893
|
16:12:02
|
TRQX
|
592102523845500000
|
|
288
|
1893
|
16:12:02
|
CHIX
|
592102523845500000
|
|
154
|
1893
|
16:12:02
|
XLON
|
592102523845500000
|
|
134
|
1893
|
16:12:02
|
CHIX
|
592102523845500000
|
|
33
|
1893
|
16:12:02
|
XLON
|
606176272679870000
|
|
140
|
1893
|
16:12:02
|
XLON
|
606176272679870000
|
|
154
|
1893
|
16:12:02
|
XLON
|
606176272679870000
|
|
134
|
1893
|
16:12:02
|
CHIX
|
606176272679870000
|
|
18
|
1893
|
16:12:02
|
AQXE
|
606176272679870000
|
|
8
|
1893
|
16:12:02
|
AQXE
|
606176272679870000
|
|
4
|
1893
|
16:12:02
|
AQXE
|
606176272679870000
|
|
1
|
1893
|
16:12:02
|
AQXE
|
606176272679870000
|
|
3
|
1893
|
16:12:02
|
AQXE
|
606176272679870000
|
|
100
|
1893
|
16:12:02
|
XLON
|
606176272679871000
|
|
48
|
1892.5
|
16:12:14
|
AQXE
|
606176272679878000
|
|
130
|
1894
|
16:15:46
|
XLON
|
606176272680026000
|
|
158
|
1894
|
16:15:46
|
XLON
|
606176272680026000
|
|
53
|
1894
|
16:15:48
|
XLON
|
592102523845670000
|
|
45
|
1894
|
16:15:48
|
XLON
|
592102523845670000
|
|
49
|
1894
|
16:15:48
|
CHIX
|
606176272680027000
|
|
85
|
1894
|
16:15:48
|
CHIX
|
606176272680027000
|
|
5
|
1894
|
16:15:48
|
XLON
|
606176272680027000
|
|
145
|
1894
|
16:16:01
|
XLON
|
606176272680035000
|
|
3
|
1894
|
16:16:01
|
XLON
|
606176272680035000
|
|
142
|
1894
|
16:16:02
|
BATE
|
606176272680036000
|
|
83
|
1894
|
16:16:56
|
XLON
|
606176272680072000
|
|
124
|
1894
|
16:16:57
|
CHIX
|
592102523845719000
|
|
27
|
1894
|
16:16:57
|
CHIX
|
592102523845719000
|
|
39
|
1894
|
16:16:57
|
XLON
|
606176272680073000
|
|
3
|
1894
|
16:16:57
|
XLON
|
606176272680073000
|
|
1
|
1894
|
16:16:57
|
XLON
|
606176272680073000
|
|
8
|
1894
|
16:16:57
|
XLON
|
606176272680073000
|
|
98
|
1894
|
16:17:03
|
CHIX
|
592102523845723000
|
|
53
|
1894
|
16:17:03
|
CHIX
|
592102523845723000
|
|
134
|
1894
|
16:17:03
|
XLON
|
606176272680077000
|
|
145
|
1894
|
16:17:06
|
XLON
|
592102523845726000
|
|
145
|
1894
|
16:17:21
|
CHIX
|
592102523845738000
|
|
99
|
1894.5
|
16:17:41
|
BATE
|
606176272680104000
|
|
166
|
1894.5
|
16:17:41
|
BATE
|
606176272680104000
|
|
20
|
1894.5
|
16:17:41
|
BATE
|
606176272680104000
|
|
57
|
1894.5
|
16:17:45
|
TRQX
|
606176272680107000
|
|
242
|
1894.5
|
16:17:45
|
BATE
|
592102523845756000
|
|
12
|
1894.5
|
16:17:52
|
TRQX
|
606176272680111000
|
|
86
|
1894.5
|
16:17:52
|
TRQX
|
606176272680111000
|
|
28
|
1894.5
|
16:17:52
|
TRQX
|
606176272680111000
|
|
32
|
1894.5
|
16:17:52
|
TRQX
|
606176272680111000
|
|
54
|
1894.5
|
16:17:55
|
TRQX
|
606176272680113000
|
|
99
|
1894.5
|
16:17:55
|
BATE
|
592102523845762000
|
|
39
|
1894.5
|
16:19:11
|
CHIX
|
592102523845821000
|
|
50
|
1894.5
|
16:19:11
|
BATE
|
606176272680168000
|
|
77
|
1894.5
|
16:19:11
|
AQXE
|
606176272680168000
|
|
72
|
1894.5
|
16:19:11
|
XLON
|
592102523845821000
|
|
3
|
1894.5
|
16:19:12
|
XLON
|
592102523845823000
|
|
238
|
1894.5
|
16:19:12
|
XLON
|
592102523845823000
|
|
231
|
1895
|
16:19:24
|
CHIX
|
606176272680177000
|
|
30
|
1895.5
|
16:19:27
|
TRQX
|
606176272680179000
|
|
113
|
1895.5
|
16:19:27
|
XLON
|
592102523845833000
|
|
153
|
1895.5
|
16:19:47
|
XLON
|
592102523845848000
|
|
84
|
1896
|
16:19:53
|
XLON
|
592102523845857000
|
|
50
|
1896
|
16:19:53
|
XLON
|
592102523845857000
|
|
151
|
1896
|
16:19:53
|
AQXE
|
606176272680202000
|
|
140
|
1896
|
16:19:57
|
AQXE
|
592102523845861000
|
|
135
|
1896.5
|
16:20:36
|
BATE
|
606176272680241000
|
|
248
|
1896.5
|
16:20:59
|
XLON
|
592102523845919000
|
|
248
|
1896.5
|
16:21:07
|
XLON
|
606176272680266000
|
|
54
|
1896.5
|
16:21:13
|
XLON
|
592102523845931000
|
|
45
|
1896.5
|
16:21:13
|
XLON
|
592102523845931000
|
|
149
|
1896.5
|
16:21:13
|
XLON
|
592102523845931000
|
|
40
|
1896.5
|
16:21:15
|
CHIX
|
592102523845933000
|
|
40
|
1896.5
|
16:21:15
|
CHIX
|
592102523845933000
|
|
168
|
1896.5
|
16:21:15
|
CHIX
|
592102523845933000
|
|
86
|
1896.5
|
16:21:16
|
CHIX
|
592102523845933000
|
|
78
|
1896.5
|
16:21:16
|
CHIX
|
592102523845933000
|
|
37
|
1896.5
|
16:21:16
|
CHIX
|
592102523845933000
|
|
36
|
1896.5
|
16:21:16
|
CHIX
|
592102523845933000
|
|
11
|
1896.5
|
16:21:16
|
XLON
|
606176272680272000
|
|
248
|
1896.5
|
16:21:36
|
XLON
|
592102523845950000
|
|
47
|
1897.5
|
16:22:19
|
XLON
|
592102523845988000
|
|
45
|
1897.5
|
16:22:19
|
XLON
|
592102523845988000
|
|
25
|
1897.5
|
16:22:19
|
AQXE
|
606176272680323000
|
|
33
|
1897.5
|
16:22:19
|
AQXE
|
606176272680323000
|
|
62
|
1897.5
|
16:22:19
|
XLON
|
606176272680323000
|
|
184
|
1897.5
|
16:22:41
|
XLON
|
606176272680340000
|
|
25
|
1898
|
16:22:45
|
CHIX
|
606176272680344000
|
|
159
|
1898
|
16:22:45
|
CHIX
|
606176272680344000
|
|
85
|
1898
|
16:22:50
|
CHIX
|
592102523846015000
|
|
99
|
1898
|
16:22:50
|
CHIX
|
606176272680348000
|
|
100
|
1898
|
16:23:33
|
CHIX
|
592102523846051000
|
|
84
|
1898
|
16:23:33
|
CHIX
|
592102523846051000
|
|
260
|
1898
|
16:23:35
|
CHIX
|
606176272680384000
|
|
136
|
1898
|
16:23:38
|
CHIX
|
606176272680387000
|
|
46
|
1898.5
|
16:23:38
|
XLON
|
592102523846057000
|
|
46
|
1898.5
|
16:23:38
|
XLON
|
592102523846057000
|
|
32
|
1898.5
|
16:23:38
|
XLON
|
592102523846057000
|
|
78
|
1898.5
|
16:23:46
|
XLON
|
592102523846062000
|
|
27
|
1898.5
|
16:23:46
|
XLON
|
592102523846062000
|
|
52
|
1898.5
|
16:23:46
|
XLON
|
592102523846062000
|
|
23
|
1898.5
|
16:23:48
|
XLON
|
592102523846065000
|
|
46
|
1898.5
|
16:23:48
|
CHIX
|
606176272680394000
|
|
88
|
1898.5
|
16:23:48
|
CHIX
|
606176272680394000
|
|
185
|
1898.5
|
16:24:31
|
XLON
|
606176272680429000
|
|
99
|
1898.5
|
16:24:31
|
XLON
|
606176272680429000
|
|
87
|
1898.5
|
16:24:33
|
CHIX
|
592102523846104000
|
|
90
|
1898.5
|
16:24:33
|
BATE
|
606176272680431000
|
|
86
|
1898.5
|
16:24:33
|
BATE
|
606176272680431000
|
|
21
|
1898.5
|
16:24:33
|
XLON
|
592102523846104000
|
|
147
|
1898.5
|
16:24:36
|
XLON
|
606176272680434000
|
|
65
|
1898.5
|
16:24:36
|
XLON
|
606176272680434000
|
|
134
|
1898
|
16:24:41
|
TRQX
|
592102523846111000
|
|
134
|
1898
|
16:24:41
|
XLON
|
606176272680437000
|
|
50
|
1898.5
|
16:24:46
|
XLON
|
606176272680441000
|
|
51
|
1898.5
|
16:24:46
|
XLON
|
606176272680441000
|
|
40
|
1898.5
|
16:24:46
|
XLON
|
592102523846115000
|
|
14
|
1898.5
|
16:24:49
|
XLON
|
606176272680443000
|
|
46
|
1898.5
|
16:24:49
|
XLON
|
606176272680443000
|
|
51
|
1898.5
|
16:24:49
|
XLON
|
592102523846117000
|
|
26
|
1898.5
|
16:24:49
|
XLON
|
592102523846117000
|
|
297
|
1898
|
16:25:07
|
AQXE
|
606176272680473000
|
|
200
|
1898
|
16:25:07
|
XLON
|
592102523846149000
|
|
74
|
1898.5
|
16:25:16
|
XLON
|
592102523846160000
|
|
65
|
1898.5
|
16:25:16
|
XLON
|
592102523846160000
|
|
177
|
1898
|
16:25:31
|
CHIX
|
592102523846172000
|
|
51
|
1898.5
|
16:25:34
|
XLON
|
592102523846175000
|
|
51
|
1898.5
|
16:25:34
|
XLON
|
592102523846175000
|
|
34
|
1898.5
|
16:25:34
|
XLON
|
592102523846175000
|
|
82
|
1898
|
16:26:37
|
XLON
|
592102523846226000
|
|
79
|
1898
|
16:26:37
|
CHIX
|
606176272680545000
|
|
52
|
1898
|
16:26:38
|
XLON
|
592102523846227000
|
|
10
|
1898
|
16:26:38
|
CHIX
|
606176272680545000
|
|
223
|
1898
|
16:27:00
|
XLON
|
592102523846245000
|
|
50
|
1898.5
|
16:27:18
|
CHIX
|
592102523846260000
|
|
223
|
1898.5
|
16:27:18
|
CHIX
|
606176272680575000
|
|
273
|
1898.5
|
16:27:19
|
XLON
|
592102523846260000
|
|
5
|
1898.5
|
16:27:20
|
XLON
|
606176272680576000
|
|
110
|
1898.5
|
16:27:20
|
CHIX
|
592102523846261000
|
|
157
|
1898.5
|
16:27:20
|
CHIX
|
592102523846261000
|
|
1
|
1898.5
|
16:27:20
|
CHIX
|
592102523846261000
|
|
75
|
1898.5
|
16:27:21
|
XLON
|
592102523846261000
|
|
156
|
1898.5
|
16:27:29
|
BATE
|
592102523846268000
|
|
21
|
1898.5
|
16:27:29
|
BATE
|
592102523846268000
|
|
21
|
1898.5
|
16:27:29
|
BATE
|
592102523846268000
|
|
34
|
1898.5
|
16:27:36
|
XLON
|
592102523846273000
|
|
49
|
1898.5
|
16:27:36
|
XLON
|
592102523846273000
|
|
45
|
1898.5
|
16:27:36
|
XLON
|
592102523846273000
|
|
19
|
1898.5
|
16:27:36
|
XLON
|
592102523846273000
|
|
472
|
1898
|
16:27:44
|
BATE
|
606176272680593000
|
|
49
|
1898.5
|
16:27:45
|
XLON
|
592102523846279000
|
|
52
|
1898.5
|
16:27:45
|
XLON
|
592102523846279000
|
|
46
|
1898.5
|
16:27:45
|
XLON
|
592102523846279000
|
|
29
|
1898.5
|
16:27:53
|
XLON
|
592102523846285000
|
|
51
|
1898.5
|
16:27:53
|
XLON
|
592102523846285000
|
|
44
|
1898.5
|
16:27:53
|
XLON
|
592102523846285000
|
|
30
|
1898.5
|
16:27:53
|
XLON
|
606176272680599000
|
|
23
|
1898.5
|
16:27:58
|
BATE
|
606176272680603000
|
|
129
|
1898.5
|
16:27:58
|
BATE
|
606176272680603000
|
|
9
|
1898.5
|
16:27:58
|
XLON
|
592102523846290000
|
|
325
|
1898
|
16:28:01
|
XLON
|
592102523846293000
|
|
134
|
1898
|
16:28:01
|
CHIX
|
606176272680606000
|
|
90
|
1898
|
16:28:01
|
XLON
|
592102523846293000
|
|
44
|
1898
|
16:28:02
|
XLON
|
592102523846294000
|
|
3
|
1898
|
16:28:02
|
CHIX
|
606176272680607000
|
|
223
|
1898
|
16:28:02
|
CHIX
|
606176272680607000
|
|
20
|
1898.5
|
16:28:02
|
BATE
|
606176272680607000
|
|
19
|
1898.5
|
16:28:02
|
BATE
|
606176272680607000
|
|
2
|
1898.5
|
16:28:02
|
BATE
|
592102523846294000
|
|
21
|
1898.5
|
16:28:02
|
BATE
|
592102523846294000
|
|
2
|
1898.5
|
16:28:02
|
BATE
|
592102523846294000
|
|
23
|
1898.5
|
16:28:02
|
BATE
|
592102523846294000
|
|
21
|
1898.5
|
16:28:02
|
BATE
|
606176272680607000
|
|
23
|
1898.5
|
16:28:02
|
BATE
|
606176272680607000
|
|
29
|
1898.5
|
16:28:02
|
BATE
|
592102523846294000
|
|
167
|
1898
|
16:28:02
|
BATE
|
592102523846294000
|
|
15
|
1898
|
16:28:02
|
BATE
|
592102523846294000
|
|
15
|
1898
|
16:28:02
|
BATE
|
592102523846294000
|
|
268
|
1898
|
16:28:02
|
XLON
|
606176272680607000
|
|
92
|
1898
|
16:28:03
|
CHIX
|
606176272680608000
|
|
42
|
1898
|
16:28:03
|
CHIX
|
606176272680608000
|
|
255
|
1898
|
16:28:03
|
CHIX
|
592102523846295000
|
|
44
|
1898
|
16:28:03
|
CHIX
|
592102523846295000
|
|
42
|
1898
|
16:28:03
|
CHIX
|
592102523846295000
|
|
36
|
1898
|
16:28:03
|
AQXE
|
592102523846295000
|
|
37
|
1898
|
16:28:03
|
AQXE
|
592102523846295000
|
|
48
|
1898
|
16:28:03
|
XLON
|
606176272680608000
|
|
46
|
1898
|
16:28:03
|
XLON
|
606176272680608000
|
|
36
|
1898
|
16:28:03
|
CHIX
|
606176272680608000
|
|
40
|
1898
|
16:28:03
|
CHIX
|
606176272680608000
|
|
32
|
1898
|
16:28:03
|
AQXE
|
592102523846295000
|
|
37
|
1898
|
16:28:03
|
AQXE
|
592102523846295000
|
|
49
|
1898
|
16:28:03
|
XLON
|
606176272680608000
|
|
46
|
1898
|
16:28:03
|
XLON
|
606176272680608000
|
|
134
|
1898
|
16:28:03
|
XLON
|
592102523846295000
|
|
223
|
1898
|
16:28:03
|
CHIX
|
606176272680608000
|
|
221
|
1897.5
|
16:28:04
|
CHIX
|
592102523846296000
|
|
134
|
1897.5
|
16:28:04
|
XLON
|
606176272680609000
|
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate
Governance)
Paul Lister (Company
Secretary)
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSFLFSDFVIRFIE
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Feb 2025 to Mar 2025
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Mar 2024 to Mar 2025
