TIDMABF
RNS Number : 6036X
Associated British Foods PLC
26 April 2023
26 April 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on
26 April 2023 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 9 November 2022 .
Description of shares: Associated British Foods plc - ordinary
shares of 5 15/22 pence
Number of shares repurchased: 165,000
Date of transaction: 26 April 2023
Average price paid per share: GBp 1,922.7906
Lowest price paid per share: GBp 1,922.7906
Highest price paid per share: GBp 1,922.7906
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 April 2023
Investment firm: Barclays Capital Securities Limited
Aggregate information:
Venue Volume-weighted Aggregated Lowest price Highest
average price volume per share price per
share
London
Stock
Exchange 1,944.1864 83,759 1,885.5000 1,978.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
BATS
Europe 1,927.9690 26,807 1,880.0000 1,954.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Chi-X
Europe 1,926.2457 41,741 1,877.5000 1,975.5000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Turquoise 1,927.9959 8,224 1,885.5000 1,952.5000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Aquis
Exchange 1,926.0265 4,469 1,880.0000 1,975.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Individual transactions:
Number of Transaction Time of transaction Trading Transaction
ordinary price per (London time) venue reference number
shares purchased ordinary
share (pence)
207 1978 08:00:08 XLON 592123382620764000
--------------- -------------------- -------- -------------------
81 1978 08:00:08 XLON 592123382620764000
--------------- -------------------- -------- -------------------
132 1978 08:00:08 XLON 606197131536425000
--------------- -------------------- -------- -------------------
250 1978 08:00:08 XLON 606197131536425000
--------------- -------------------- -------- -------------------
21 1978 08:00:08 XLON 606197131536425000
--------------- -------------------- -------- -------------------
133 1975.5 08:00:09 CHIX 592123382620766000
--------------- -------------------- -------- -------------------
202 1975.5 08:00:09 XLON 606197131536427000
--------------- -------------------- -------- -------------------
133 1975.5 08:00:10 XLON 592123382620767000
--------------- -------------------- -------- -------------------
77 1975.5 08:00:10 CHIX 606197131536428000
--------------- -------------------- -------- -------------------
90 1975.5 08:00:10 CHIX 606197131536428000
--------------- -------------------- -------- -------------------
160 1975.5 08:00:10 CHIX 606197131536428000
--------------- -------------------- -------- -------------------
40 1975.5 08:00:10 CHIX 592123382620767000
--------------- -------------------- -------- -------------------
123 1975.5 08:00:10 CHIX 592123382620767000
--------------- -------------------- -------- -------------------
117 1954 08:01:29 BATE 606197131536521000
--------------- -------------------- -------- -------------------
27 1954 08:01:29 BATE 606197131536521000
--------------- -------------------- -------- -------------------
132 1950 08:03:03 CHIX 606197131536587000
--------------- -------------------- -------- -------------------
12 1950 08:03:03 CHIX 606197131536587000
--------------- -------------------- -------- -------------------
147 1944 08:04:01 CHIX 592123382620982000
--------------- -------------------- -------- -------------------
18 1944 08:04:01 CHIX 592123382620982000
--------------- -------------------- -------- -------------------
194 1943.5 08:04:01 CHIX 606197131536629000
--------------- -------------------- -------- -------------------
217 1939.5 08:05:46 CHIX 592123382621056000
--------------- -------------------- -------- -------------------
1 1939.5 08:05:46 CHIX 592123382621056000
--------------- -------------------- -------- -------------------
147 1937 08:07:47 XLON 592123382621138000
--------------- -------------------- -------- -------------------
7 1937 08:07:47 XLON 592123382621138000
--------------- -------------------- -------- -------------------
222 1936.5 08:07:47 CHIX 592123382621138000
--------------- -------------------- -------- -------------------
173 1934 08:08:20 BATE 606197131536804000
--------------- -------------------- -------- -------------------
162 1925 08:09:48 CHIX 606197131536856000
--------------- -------------------- -------- -------------------
158 1924 08:10:09 XLON 592123382621234000
--------------- -------------------- -------- -------------------
142 1925.5 08:11:39 CHIX 592123382621301000
--------------- -------------------- -------- -------------------
142 1925.5 08:11:39 XLON 592123382621301000
--------------- -------------------- -------- -------------------
158 1920.5 08:12:13 CHIX 606197131536958000
--------------- -------------------- -------- -------------------
141 1918.5 08:13:05 XLON 592123382621359000
--------------- -------------------- -------- -------------------
190 1915.5 08:14:48 CHIX 592123382621421000
--------------- -------------------- -------- -------------------
170 1918 08:14:50 CHIX 592123382621422000
--------------- -------------------- -------- -------------------
141 1919.5 08:16:23 XLON 606197131537100000
--------------- -------------------- -------- -------------------
146 1921 08:20:01 CHIX 606197131537226000
--------------- -------------------- -------- -------------------
146 1920.5 08:20:02 CHIX 592123382621609000
--------------- -------------------- -------- -------------------
141 1919.5 08:22:43 TRQX 592123382621703000
--------------- -------------------- -------- -------------------
159 1919.5 08:22:43 CHIX 606197131537316000
--------------- -------------------- -------- -------------------
141 1919 08:22:43 BATE 592123382621703000
--------------- -------------------- -------- -------------------
190 1911 08:23:52 CHIX 606197131537350000
--------------- -------------------- -------- -------------------
154 1909.5 08:29:16 XLON 606197131537522000
--------------- -------------------- -------- -------------------
192 1909 08:29:16 BATE 606197131537522000
--------------- -------------------- -------- -------------------
149 1911 08:31:23 CHIX 592123382621990000
--------------- -------------------- -------- -------------------
65 1911 08:31:23 CHIX 592123382621990000
--------------- -------------------- -------- -------------------
65 1911 08:31:24 CHIX 592123382621991000
--------------- -------------------- -------- -------------------
139 1910.5 08:31:25 CHIX 606197131537592000
--------------- -------------------- -------- -------------------
154 1908.5 08:31:38 CHIX 592123382621999000
--------------- -------------------- -------- -------------------
147 1906.5 08:34:34 BATE 606197131537695000
--------------- -------------------- -------- -------------------
2 1906.5 08:34:34 BATE 606197131537695000
--------------- -------------------- -------- -------------------
211 1905 08:34:34 AQXE 592123382622099000
--------------- -------------------- -------- -------------------
141 1905 08:38:03 CHIX 592123382622213000
--------------- -------------------- -------- -------------------
98 1903 08:38:58 AQXE 592123382622247000
--------------- -------------------- -------- -------------------
10 1903 08:38:58 AQXE 592123382622247000
--------------- -------------------- -------- -------------------
12 1903 08:38:58 BATE 592123382622247000
--------------- -------------------- -------- -------------------
143 1903 08:38:58 BATE 592123382622247000
--------------- -------------------- -------- -------------------
114 1903 08:39:00 AQXE 592123382622248000
--------------- -------------------- -------- -------------------
148 1899 08:43:07 CHIX 606197131537968000
--------------- -------------------- -------- -------------------
214 1898 08:43:14 BATE 606197131537972000
--------------- -------------------- -------- -------------------
145 1895.5 08:46:31 XLON 606197131538079000
--------------- -------------------- -------- -------------------
148 1894 08:47:04 CHIX 592123382622516000
--------------- -------------------- -------- -------------------
157 1890.5 08:49:23 CHIX 606197131538166000
--------------- -------------------- -------- -------------------
133 1892 08:56:37 BATE 592123382622823000
--------------- -------------------- -------- -------------------
140 1892 08:56:37 TRQX 606197131538386000
--------------- -------------------- -------- -------------------
293 1892 08:56:39 XLON 606197131538386000
--------------- -------------------- -------- -------------------
152 1892 08:56:40 XLON 606197131538387000
--------------- -------------------- -------- -------------------
167 1900.5 09:00:06 XLON 592123382622939000
--------------- -------------------- -------- -------------------
166 1900.5 09:00:58 CHIX 592123382622967000
--------------- -------------------- -------- -------------------
138 1904.5 09:05:33 CHIX 606197131538680000
--------------- -------------------- -------- -------------------
134 1911.5 09:09:23 CHIX 606197131538808000
--------------- -------------------- -------- -------------------
7 1911.5 09:09:23 CHIX 606197131538808000
--------------- -------------------- -------- -------------------
164 1911.5 09:09:23 CHIX 606197131538808000
--------------- -------------------- -------- -------------------
139 1909 09:09:32 XLON 592123382623272000
--------------- -------------------- -------- -------------------
96 1909 09:09:32 XLON 592123382623272000
--------------- -------------------- -------- -------------------
133 1909 09:09:35 XLON 606197131538815000
--------------- -------------------- -------- -------------------
27 1909 09:09:41 CHIX 592123382623277000
--------------- -------------------- -------- -------------------
106 1909 09:09:41 CHIX 592123382623277000
--------------- -------------------- -------- -------------------
253 1904.5 09:21:00 CHIX 606197131539191000
--------------- -------------------- -------- -------------------
498 1903.5 09:21:38 CHIX 592123382623689000
--------------- -------------------- -------- -------------------
146 1903 09:21:38 CHIX 606197131539211000
--------------- -------------------- -------- -------------------
44 1903 09:21:38 AQXE 592123382623689000
--------------- -------------------- -------- -------------------
220 1899.5 09:24:05 CHIX 606197131539282000
--------------- -------------------- -------- -------------------
215 1900 09:26:04 CHIX 592123382623839000
--------------- -------------------- -------- -------------------
133 1894 09:31:57 BATE 592123382624049000
--------------- -------------------- -------- -------------------
25 1894 09:31:57 CHIX 606197131539554000
--------------- -------------------- -------- -------------------
130 1894 09:31:57 CHIX 606197131539554000
--------------- -------------------- -------- -------------------
133 1893 09:33:18 CHIX 592123382624099000
--------------- -------------------- -------- -------------------
145 1893 09:33:18 BATE 606197131539602000
--------------- -------------------- -------- -------------------
192 1889 09:37:19 CHIX 592123382624273000
--------------- -------------------- -------- -------------------
164 1889 09:37:19 BATE 606197131539768000
--------------- -------------------- -------- -------------------
211 1888 09:39:14 CHIX 606197131539839000
--------------- -------------------- -------- -------------------
249 1888 09:42:35 CHIX 592123382624468000
--------------- -------------------- -------- -------------------
266 1888.5 09:48:25 CHIX 592123382624692000
--------------- -------------------- -------- -------------------
152 1888.5 09:48:26 AQXE 606197131540170000
--------------- -------------------- -------- -------------------
141 1888.5 09:48:26 CHIX 606197131540170000
--------------- -------------------- -------- -------------------
134 1889 09:51:49 BATE 606197131540289000
--------------- -------------------- -------- -------------------
152 1888 09:54:36 CHIX 606197131540370000
--------------- -------------------- -------- -------------------
133 1889.5 09:59:50 CHIX 592123382625063000
--------------- -------------------- -------- -------------------
175 1889.5 09:59:50 XLON 606197131540524000
--------------- -------------------- -------- -------------------
62 1889.5 09:59:50 XLON 606197131540524000
--------------- -------------------- -------- -------------------
150 1888.5 09:59:56 CHIX 592123382625065000
--------------- -------------------- -------- -------------------
143 1888 10:02:16 CHIX 592123382625138000
--------------- -------------------- -------- -------------------
116 1886.5 10:03:45 BATE 606197131540641000
--------------- -------------------- -------- -------------------
20 1886.5 10:03:45 BATE 606197131540641000
--------------- -------------------- -------- -------------------
145 1886 10:03:45 BATE 606197131540641000
--------------- -------------------- -------- -------------------
154 1889.5 10:13:23 XLON 606197131540925000
--------------- -------------------- -------- -------------------
156 1889.5 10:15:23 BATE 592123382625546000
--------------- -------------------- -------- -------------------
229 1893.5 10:19:00 CHIX 606197131541098000
--------------- -------------------- -------- -------------------
157 1893 10:21:10 CHIX 606197131541166000
--------------- -------------------- -------- -------------------
155 1894 10:23:48 AQXE 592123382625808000
--------------- -------------------- -------- -------------------
133 1891.5 10:24:12 BATE 592123382625820000
--------------- -------------------- -------- -------------------
230 1891.5 10:24:12 XLON 606197131541248000
--------------- -------------------- -------- -------------------
133 1891.5 10:24:12 TRQX 606197131541248000
--------------- -------------------- -------- -------------------
1 1891 10:24:12 CHIX 592123382625820000
--------------- -------------------- -------- -------------------
252 1884 10:27:55 BATE 606197131541360000
--------------- -------------------- -------- -------------------
33 1882.5 10:32:14 CHIX 606197131541500000
--------------- -------------------- -------- -------------------
28 1882.5 10:32:14 CHIX 606197131541500000
--------------- -------------------- -------- -------------------
137 1882.5 10:32:14 CHIX 606197131541500000
--------------- -------------------- -------- -------------------
146 1882.5 10:32:14 CHIX 606197131541500000
--------------- -------------------- -------- -------------------
156 1880 10:35:28 CHIX 592123382626208000
--------------- -------------------- -------- -------------------
182 1880.5 10:35:28 BATE 606197131541622000
--------------- -------------------- -------- -------------------
133 1885.5 10:46:31 BATE 592123382626556000
--------------- -------------------- -------- -------------------
23 1885.5 10:46:31 TRQX 606197131541956000
--------------- -------------------- -------- -------------------
133 1885.5 10:46:31 XLON 606197131541956000
--------------- -------------------- -------- -------------------
127 1885.5 10:46:31 TRQX 606197131541956000
--------------- -------------------- -------- -------------------
207 1885.5 10:47:46 CHIX 606197131541994000
--------------- -------------------- -------- -------------------
152 1887 10:50:52 BATE 592123382626697000
--------------- -------------------- -------- -------------------
157 1885.5 10:51:08 CHIX 592123382626706000
--------------- -------------------- -------- -------------------
152 1885.5 10:51:08 BATE 592123382626706000
--------------- -------------------- -------- -------------------
16 1880 10:55:28 AQXE 606197131542238000
--------------- -------------------- -------- -------------------
133 1880 10:55:28 BATE 592123382626850000
--------------- -------------------- -------- -------------------
107 1880 10:55:28 AQXE 606197131542238000
--------------- -------------------- -------- -------------------
18 1880 10:55:28 AQXE 606197131542238000
--------------- -------------------- -------- -------------------
133 1889 11:10:38 XLON 606197131542661000
--------------- -------------------- -------- -------------------
188 1889 11:10:42 CHIX 592123382627294000
--------------- -------------------- -------- -------------------
21 1889 11:10:42 CHIX 592123382627294000
--------------- -------------------- -------- -------------------
133 1889 11:10:42 CHIX 592123382627294000
--------------- -------------------- -------- -------------------
224 1889 11:10:42 XLON 606197131542663000
--------------- -------------------- -------- -------------------
133 1892.5 11:11:33 BATE 592123382627315000
--------------- -------------------- -------- -------------------
8 1903 11:14:10 BATE 606197131542744000
--------------- -------------------- -------- -------------------
333 1903 11:14:10 BATE 606197131542744000
--------------- -------------------- -------- -------------------
280 1903 11:14:11 XLON 606197131542744000
--------------- -------------------- -------- -------------------
100 1899.5 11:20:06 CHIX 592123382627545000
--------------- -------------------- -------- -------------------
28 1899.5 11:20:06 CHIX 592123382627545000
--------------- -------------------- -------- -------------------
35 1899.5 11:20:06 CHIX 592123382627545000
--------------- -------------------- -------- -------------------
147 1899 11:21:11 CHIX 606197131542928000
--------------- -------------------- -------- -------------------
64 1894.5 11:24:07 CHIX 606197131543011000
--------------- -------------------- -------- -------------------
48 1894.5 11:24:07 CHIX 606197131543011000
--------------- -------------------- -------- -------------------
53 1894.5 11:24:07 CHIX 606197131543011000
--------------- -------------------- -------- -------------------
180 1891.5 11:26:23 BATE 606197131543083000
--------------- -------------------- -------- -------------------
149 1898.5 11:33:31 BATE 606197131543285000
--------------- -------------------- -------- -------------------
149 1896.5 11:36:45 AQXE 606197131543391000
--------------- -------------------- -------- -------------------
153 1896.5 11:41:21 XLON 592123382628192000
--------------- -------------------- -------- -------------------
146 1900.5 11:46:30 TRQX 606197131543660000
--------------- -------------------- -------- -------------------
155 1900 11:52:56 AQXE 592123382628538000
--------------- -------------------- -------- -------------------
303 1899.5 11:52:56 CHIX 592123382628538000
--------------- -------------------- -------- -------------------
106 1899.5 11:52:56 XLON 606197131543850000
--------------- -------------------- -------- -------------------
27 1899.5 11:52:56 XLON 606197131543850000
--------------- -------------------- -------- -------------------
155 1899.5 11:52:56 BATE 606197131543850000
--------------- -------------------- -------- -------------------
133 1899.5 11:54:22 CHIX 592123382628586000
--------------- -------------------- -------- -------------------
185 1899 11:55:45 TRQX 592123382628628000
--------------- -------------------- -------- -------------------
201 1898.5 11:55:48 CHIX 606197131543939000
--------------- -------------------- -------- -------------------
108 1897 11:57:56 BATE 592123382628691000
--------------- -------------------- -------- -------------------
120 1897 11:57:56 BATE 592123382628691000
--------------- -------------------- -------- -------------------
8 1897 12:02:01 BATE 592123382628807000
--------------- -------------------- -------- -------------------
185 1897 12:02:04 BATE 592123382628809000
--------------- -------------------- -------- -------------------
71 1895.5 12:06:41 CHIX 606197131544258000
--------------- -------------------- -------- -------------------
114 1895.5 12:06:41 CHIX 606197131544258000
--------------- -------------------- -------- -------------------
135 1895 12:08:33 CHIX 606197131544311000
--------------- -------------------- -------- -------------------
170 1894 12:08:34 BATE 606197131544311000
--------------- -------------------- -------- -------------------
182 1892.5 12:14:17 TRQX 606197131544481000
--------------- -------------------- -------- -------------------
151 1892.5 12:14:17 CHIX 606197131544481000
--------------- -------------------- -------- -------------------
97 1895.5 12:23:14 TRQX 592123382629501000
--------------- -------------------- -------- -------------------
67 1895.5 12:23:14 TRQX 592123382629501000
--------------- -------------------- -------- -------------------
152 1895.5 12:23:14 CHIX 606197131544778000
--------------- -------------------- -------- -------------------
208 1899.5 12:29:24 BATE 592123382629687000
--------------- -------------------- -------- -------------------
133 1899.5 12:29:24 TRQX 606197131544957000
--------------- -------------------- -------- -------------------
134 1899 12:29:24 BATE 606197131544957000
--------------- -------------------- -------- -------------------
43 1917 12:49:02 CHIX 592123382630338000
--------------- -------------------- -------- -------------------
223 1917 12:49:02 CHIX 592123382630338000
--------------- -------------------- -------- -------------------
153 1917 12:49:02 TRQX 606197131545583000
--------------- -------------------- -------- -------------------
133 1917 12:49:02 BATE 606197131545583000
--------------- -------------------- -------- -------------------
174 1917 12:49:02 XLON 606197131545583000
--------------- -------------------- -------- -------------------
174 1917 12:49:02 XLON 606197131545583000
--------------- -------------------- -------- -------------------
258 1917 12:49:02 XLON 606197131545583000
--------------- -------------------- -------- -------------------
147 1917.5 12:53:05 TRQX 592123382630462000
--------------- -------------------- -------- -------------------
144 1916 12:54:05 XLON 592123382630491000
--------------- -------------------- -------- -------------------
94 1916 12:54:05 XLON 592123382630491000
--------------- -------------------- -------- -------------------
53 1916 12:57:42 CHIX 606197131545822000
--------------- -------------------- -------- -------------------
148 1915.5 12:57:44 BATE 606197131545823000
--------------- -------------------- -------- -------------------
172 1915 13:04:42 TRQX 592123382630802000
--------------- -------------------- -------- -------------------
158 1915 13:04:42 CHIX 606197131546026000
--------------- -------------------- -------- -------------------
143 1920 13:11:37 XLON 592123382630990000
--------------- -------------------- -------- -------------------
236 1920 13:11:37 XLON 592123382630990000
--------------- -------------------- -------- -------------------
150 1919.5 13:12:10 BATE 592123382630997000
--------------- -------------------- -------- -------------------
312 1919.5 13:12:10 CHIX 592123382630997000
--------------- -------------------- -------- -------------------
43 1931.5 13:33:50 XLON 592123382631243000
--------------- -------------------- -------- -------------------
147 1931.5 13:34:05 XLON 592123382631246000
--------------- -------------------- -------- -------------------
79 1931.5 13:34:12 XLON 592123382631248000
--------------- -------------------- -------- -------------------
141 1931.5 13:36:59 CHIX 592123382631273000
--------------- -------------------- -------- -------------------
9 1931.5 13:36:59 CHIX 592123382631273000
--------------- -------------------- -------- -------------------
149 1933.5 13:39:03 XLON 592123382631290000
--------------- -------------------- -------- -------------------
24 1934 13:40:49 BATE 592123382631304000
--------------- -------------------- -------- -------------------
93 1934 13:40:49 BATE 592123382631304000
--------------- -------------------- -------- -------------------
29 1934 13:40:49 BATE 592123382631304000
--------------- -------------------- -------- -------------------
85 1934 13:42:02 BATE 606197131546505000
--------------- -------------------- -------- -------------------
61 1934 13:42:02 BATE 606197131546505000
--------------- -------------------- -------- -------------------
95 1935 13:44:27 BATE 592123382631335000
--------------- -------------------- -------- -------------------
49 1935 13:44:27 BATE 592123382631335000
--------------- -------------------- -------- -------------------
8 1935 13:44:27 BATE 592123382631335000
--------------- -------------------- -------- -------------------
96 1937.5 13:46:33 XLON 606197131546540000
--------------- -------------------- -------- -------------------
144 1940 13:47:52 XLON 592123382631363000
--------------- -------------------- -------- -------------------
97 1938.5 13:48:37 BATE 592123382631370000
--------------- -------------------- -------- -------------------
145 1938.5 13:50:49 BATE 592123382631388000
--------------- -------------------- -------- -------------------
12 1938.5 13:50:49 XLON 592123382631388000
--------------- -------------------- -------- -------------------
154 1939 13:51:39 XLON 592123382631395000
--------------- -------------------- -------- -------------------
74 1938.5 13:53:48 BATE 606197131546597000
--------------- -------------------- -------- -------------------
57 1938.5 13:53:48 BATE 606197131546597000
--------------- -------------------- -------- -------------------
22 1938.5 13:53:48 BATE 606197131546597000
--------------- -------------------- -------- -------------------
1 1938.5 13:55:35 BATE 592123382631429000
--------------- -------------------- -------- -------------------
147 1938.5 13:55:35 CHIX 592123382631429000
--------------- -------------------- -------- -------------------
15 1938.5 13:57:03 XLON 606197131546623000
--------------- -------------------- -------- -------------------
13 1938.5 13:57:03 XLON 606197131546623000
--------------- -------------------- -------- -------------------
113 1938.5 13:57:03 BATE 606197131546623000
--------------- -------------------- -------- -------------------
8 1938.5 13:57:03 BATE 606197131546623000
--------------- -------------------- -------- -------------------
10 1938.5 13:58:46 XLON 606197131546636000
--------------- -------------------- -------- -------------------
123 1938.5 13:58:46 BATE 606197131546636000
--------------- -------------------- -------- -------------------
12 1938.5 13:58:46 BATE 606197131546636000
--------------- -------------------- -------- -------------------
198 1938 13:58:48 XLON 592123382631457000
--------------- -------------------- -------- -------------------
93 1938 14:02:04 BATE 606197131546661000
--------------- -------------------- -------- -------------------
49 1938 14:02:04 BATE 606197131546661000
--------------- -------------------- -------- -------------------
156 1941 14:03:20 BATE 592123382631495000
--------------- -------------------- -------- -------------------
217 1940 14:03:22 XLON 606197131546674000
--------------- -------------------- -------- -------------------
82 1939.5 14:08:15 BATE 592123382631540000
--------------- -------------------- -------- -------------------
64 1939.5 14:08:15 BATE 592123382631540000
--------------- -------------------- -------- -------------------
36 1939.5 14:08:15 BATE 592123382631540000
--------------- -------------------- -------- -------------------
95 1941.5 14:09:16 XLON 606197131546720000
--------------- -------------------- -------- -------------------
70 1941.5 14:09:16 CHIX 606197131546720000
--------------- -------------------- -------- -------------------
93 1937.5 14:10:28 BATE 606197131546729000
--------------- -------------------- -------- -------------------
75 1937.5 14:10:28 BATE 606197131546729000
--------------- -------------------- -------- -------------------
67 1935 14:12:21 BATE 592123382631578000
--------------- -------------------- -------- -------------------
91 1935 14:12:21 BATE 592123382631578000
--------------- -------------------- -------- -------------------
92 1938 14:14:40 AQXE 606197131546781000
--------------- -------------------- -------- -------------------
24 1938 14:14:40 AQXE 606197131546781000
--------------- -------------------- -------- -------------------
93 1938.5 14:14:40 BATE 592123382631612000
--------------- -------------------- -------- -------------------
81 1938.5 14:14:40 BATE 592123382631612000
--------------- -------------------- -------- -------------------
92 1938.5 14:14:40 BATE 592123382631612000
--------------- -------------------- -------- -------------------
95 1938.5 14:14:40 XLON 606197131546781000
--------------- -------------------- -------- -------------------
47 1938.5 14:14:40 XLON 606197131546781000
--------------- -------------------- -------- -------------------
322 1938.5 14:14:40 XLON 606197131546781000
--------------- -------------------- -------- -------------------
17 1938.5 14:14:40 XLON 606197131546781000
--------------- -------------------- -------- -------------------
242 1939.5 14:15:50 XLON 592123382631625000
--------------- -------------------- -------- -------------------
126 1940 14:15:50 XLON 606197131546792000
--------------- -------------------- -------- -------------------
403 1940 14:15:50 XLON 606197131546792000
--------------- -------------------- -------- -------------------
51 1940 14:15:50 XLON 606197131546792000
--------------- -------------------- -------- -------------------
349 1940 14:15:50 XLON 606197131546792000
--------------- -------------------- -------- -------------------
93 1940 14:15:50 BATE 606197131546792000
--------------- -------------------- -------- -------------------
48 1940 14:15:50 XLON 606197131546792000
--------------- -------------------- -------- -------------------
74 1940 14:15:50 BATE 606197131546792000
--------------- -------------------- -------- -------------------
102 1940.5 14:20:40 XLON 606197131546846000
--------------- -------------------- -------- -------------------
43 1940.5 14:20:40 XLON 606197131546846000
--------------- -------------------- -------- -------------------
154 1940 14:22:32 CHIX 606197131546862000
--------------- -------------------- -------- -------------------
264 1938 14:23:13 CHIX 592123382631707000
--------------- -------------------- -------- -------------------
275 1938 14:26:23 CHIX 606197131546892000
--------------- -------------------- -------- -------------------
133 1937.5 14:29:08 BATE 592123382631762000
--------------- -------------------- -------- -------------------
143 1937.5 14:29:08 CHIX 606197131546916000
--------------- -------------------- -------- -------------------
156 1934 14:29:16 BATE 592123382631763000
--------------- -------------------- -------- -------------------
143 1945.5 14:39:04 TRQX 592123382631883000
--------------- -------------------- -------- -------------------
133 1944.5 14:39:38 CHIX 592123382631889000
--------------- -------------------- -------- -------------------
143 1944.5 14:39:38 XLON 592123382631889000
--------------- -------------------- -------- -------------------
193 1944 14:39:38 BATE 592123382631889000
--------------- -------------------- -------- -------------------
166 1944.5 14:39:38 XLON 592123382631889000
--------------- -------------------- -------- -------------------
133 1944.5 14:39:38 BATE 606197131547032000
--------------- -------------------- -------- -------------------
92 1944 14:39:38 BATE 606197131547032000
--------------- -------------------- -------- -------------------
93 1944 14:39:38 BATE 606197131547032000
--------------- -------------------- -------- -------------------
173 1944 14:39:38 BATE 606197131547032000
--------------- -------------------- -------- -------------------
225 1948.5 14:44:25 CHIX 592123382631954000
--------------- -------------------- -------- -------------------
9 1948.5 14:44:25 CHIX 592123382631954000
--------------- -------------------- -------- -------------------
133 1948.5 14:44:25 BATE 606197131547091000
--------------- -------------------- -------- -------------------
133 1947 14:44:27 BATE 592123382631955000
--------------- -------------------- -------- -------------------
71 1946.5 14:44:31 TRQX 592123382631956000
--------------- -------------------- -------- -------------------
66 1946.5 14:44:31 TRQX 592123382631956000
--------------- -------------------- -------- -------------------
260 1945 14:46:21 CHIX 606197131547128000
--------------- -------------------- -------- -------------------
131 1944.5 14:50:03 CHIX 606197131547192000
--------------- -------------------- -------- -------------------
18 1944.5 14:50:03 CHIX 606197131547192000
--------------- -------------------- -------- -------------------
54 1946.5 14:53:34 CHIX 592123382632139000
--------------- -------------------- -------- -------------------
91 1946.5 14:53:34 CHIX 592123382632139000
--------------- -------------------- -------- -------------------
133 1946.5 14:53:34 BATE 606197131547264000
--------------- -------------------- -------- -------------------
133 1946.5 14:53:34 TRQX 606197131547264000
--------------- -------------------- -------- -------------------
100 1946.5 14:53:35 CHIX 606197131547264000
--------------- -------------------- -------- -------------------
156 1946 14:55:07 BATE 592123382632172000
--------------- -------------------- -------- -------------------
149 1946 14:56:36 BATE 592123382632202000
--------------- -------------------- -------- -------------------
141 1947.5 15:01:10 TRQX 592123382632302000
--------------- -------------------- -------- -------------------
133 1953 15:06:04 BATE 592123382632403000
--------------- -------------------- -------- -------------------
266 1953 15:06:04 XLON 606197131547512000
--------------- -------------------- -------- -------------------
220 1953 15:06:04 CHIX 606197131547512000
--------------- -------------------- -------- -------------------
133 1952.5 15:06:04 BATE 592123382632403000
--------------- -------------------- -------- -------------------
144 1952.5 15:06:04 XLON 606197131547512000
--------------- -------------------- -------- -------------------
133 1952.5 15:06:04 CHIX 606197131547512000
--------------- -------------------- -------- -------------------
120 1953 15:06:04 CHIX 592123382632403000
--------------- -------------------- -------- -------------------
363 1953 15:06:04 XLON 606197131547512000
--------------- -------------------- -------- -------------------
113 1951 15:08:08 CHIX 592123382632440000
--------------- -------------------- -------- -------------------
20 1951 15:08:08 CHIX 592123382632440000
--------------- -------------------- -------- -------------------
135 1951.5 15:10:29 BATE 606197131547588000
--------------- -------------------- -------- -------------------
137 1951 15:10:41 BATE 606197131547593000
--------------- -------------------- -------- -------------------
140 1950 15:11:04 BATE 592123382632496000
--------------- -------------------- -------- -------------------
161 1949.5 15:11:13 CHIX 592123382632500000
--------------- -------------------- -------- -------------------
146 1948 15:14:50 CHIX 592123382632569000
--------------- -------------------- -------- -------------------
133 1948 15:15:55 BATE 606197131547692000
--------------- -------------------- -------- -------------------
137 1947.5 15:17:30 TRQX 606197131547722000
--------------- -------------------- -------- -------------------
147 1947.5 15:17:30 CHIX 606197131547722000
--------------- -------------------- -------- -------------------
147 1947.5 15:17:30 BATE 592123382632626000
--------------- -------------------- -------- -------------------
142 1947.5 15:19:03 BATE 606197131547754000
--------------- -------------------- -------- -------------------
142 1946.5 15:20:33 BATE 592123382632697000
--------------- -------------------- -------- -------------------
137 1946.5 15:20:33 CHIX 592123382632697000
--------------- -------------------- -------- -------------------
135 1946 15:20:33 CHIX 606197131547789000
--------------- -------------------- -------- -------------------
142 1945.5 15:23:55 BATE 606197131547848000
--------------- -------------------- -------- -------------------
53 1948 15:29:02 BATE 592123382632856000
--------------- -------------------- -------- -------------------
80 1948 15:29:02 BATE 592123382632856000
--------------- -------------------- -------- -------------------
329 1948 15:29:02 CHIX 606197131547939000
--------------- -------------------- -------- -------------------
133 1950.5 15:31:55 BATE 592123382632919000
--------------- -------------------- -------- -------------------
240 1950.5 15:31:55 CHIX 606197131547998000
--------------- -------------------- -------- -------------------
107 1949.5 15:31:55 CHIX 592123382632919000
--------------- -------------------- -------- -------------------
268 1949.5 15:31:55 CHIX 592123382632919000
--------------- -------------------- -------- -------------------
141 1949 15:31:55 BATE 606197131547998000
--------------- -------------------- -------- -------------------
61 1945.5 15:32:46 CHIX 592123382632938000
--------------- -------------------- -------- -------------------
253 1945.5 15:32:46 CHIX 592123382632938000
--------------- -------------------- -------- -------------------
133 1946 15:35:18 TRQX 592123382632992000
--------------- -------------------- -------- -------------------
145 1946 15:35:18 BATE 606197131548067000
--------------- -------------------- -------- -------------------
143 1943.5 15:40:01 CHIX 592123382633086000
--------------- -------------------- -------- -------------------
90 1943.5 15:40:01 AQXE 606197131548155000
--------------- -------------------- -------- -------------------
151 1943.5 15:40:01 BATE 606197131548155000
--------------- -------------------- -------- -------------------
133 1943.5 15:40:01 TRQX 606197131548155000
--------------- -------------------- -------- -------------------
61 1943.5 15:40:01 XLON 606197131548155000
--------------- -------------------- -------- -------------------
133 1945.5 15:43:14 BATE 592123382633149000
--------------- -------------------- -------- -------------------
238 1945.5 15:43:14 XLON 606197131548215000
--------------- -------------------- -------- -------------------
78 1945.5 15:43:14 CHIX 606197131548215000
--------------- -------------------- -------- -------------------
152 1945 15:43:44 AQXE 592123382633157000
--------------- -------------------- -------- -------------------
97 1946 15:45:22 TRQX 592123382633194000
--------------- -------------------- -------- -------------------
124 1946 15:45:22 TRQX 592123382633194000
--------------- -------------------- -------- -------------------
72 1946 15:45:22 BATE 592123382633194000
--------------- -------------------- -------- -------------------
124 1946 15:45:22 AQXE 606197131548256000
--------------- -------------------- -------- -------------------
48 1946 15:45:22 AQXE 606197131548256000
--------------- -------------------- -------- -------------------
61 1946.5 15:45:22 XLON 606197131548256000
--------------- -------------------- -------- -------------------
50 1945 15:47:02 BATE 592123382633230000
--------------- -------------------- -------- -------------------
107 1945 15:49:03 BATE 592123382633274000
--------------- -------------------- -------- -------------------
113 1944.5 15:49:03 CHIX 592123382633274000
--------------- -------------------- -------- -------------------
44 1944.5 15:49:04 CHIX 592123382633274000
--------------- -------------------- -------- -------------------
116 1944 15:49:34 CHIX 592123382633288000
--------------- -------------------- -------- -------------------
70 1944 15:51:00 CHIX 592123382633322000
--------------- -------------------- -------- -------------------
143 1944 15:51:33 XLON 592123382633333000
--------------- -------------------- -------- -------------------
159 1944.5 15:54:00 BATE 606197131548442000
--------------- -------------------- -------- -------------------
146 1944.5 15:56:48 TRQX 592123382633449000
--------------- -------------------- -------- -------------------
165 1944.5 15:56:48 CHIX 592123382633449000
--------------- -------------------- -------- -------------------
133 1944.5 15:56:48 BATE 606197131548494000
--------------- -------------------- -------- -------------------
159 1944 15:56:48 BATE 592123382633449000
--------------- -------------------- -------- -------------------
146 1944 15:56:48 BATE 606197131548494000
--------------- -------------------- -------- -------------------
146 1943.5 15:58:04 TRQX 592123382633474000
--------------- -------------------- -------- -------------------
157 1943.5 15:58:04 XLON 592123382633474000
--------------- -------------------- -------- -------------------
174 1943.5 15:58:04 CHIX 592123382633474000
--------------- -------------------- -------- -------------------
137 1943.5 15:58:04 CHIX 592123382633474000
--------------- -------------------- -------- -------------------
155 1944 16:00:34 BATE 592123382633539000
--------------- -------------------- -------- -------------------
262 1943.5 16:02:53 CHIX 592123382633589000
--------------- -------------------- -------- -------------------
133 1943.5 16:02:53 TRQX 606197131548624000
--------------- -------------------- -------- -------------------
133 1943.5 16:02:53 BATE 606197131548624000
--------------- -------------------- -------- -------------------
18 1943.5 16:02:53 XLON 606197131548624000
--------------- -------------------- -------- -------------------
143 1943 16:02:53 BATE 592123382633589000
--------------- -------------------- -------- -------------------
3 1942 16:03:13 BATE 606197131548630000
--------------- -------------------- -------- -------------------
123 1942 16:03:18 BATE 606197131548632000
--------------- -------------------- -------- -------------------
17 1942 16:03:18 BATE 606197131548632000
--------------- -------------------- -------- -------------------
147 1942 16:06:56 BATE 592123382633686000
--------------- -------------------- -------- -------------------
22 1942 16:06:56 BATE 592123382633686000
--------------- -------------------- -------- -------------------
16 1942 16:06:56 BATE 592123382633686000
--------------- -------------------- -------- -------------------
23 1942 16:06:56 BATE 592123382633686000
--------------- -------------------- -------- -------------------
99 1941.5 16:06:57 BATE 606197131548715000
--------------- -------------------- -------- -------------------
41 1941.5 16:09:13 BATE 606197131548772000
--------------- -------------------- -------- -------------------
28 1941 16:09:46 XLON 592123382633760000
--------------- -------------------- -------- -------------------
50 1941 16:09:46 XLON 592123382633760000
--------------- -------------------- -------- -------------------
174 1945.5 16:10:35 XLON 592123382633781000
--------------- -------------------- -------- -------------------
266 1945.5 16:10:35 BATE 606197131548803000
--------------- -------------------- -------- -------------------
663 1945.5 16:10:35 XLON 592123382633781000
--------------- -------------------- -------- -------------------
403 1947 16:11:08 CHIX 606197131548815000
--------------- -------------------- -------- -------------------
64 1947 16:11:08 XLON 592123382633794000
--------------- -------------------- -------- -------------------
156 1946 16:12:00 CHIX 606197131548835000
--------------- -------------------- -------- -------------------
137 1946 16:12:53 BATE 606197131548855000
--------------- -------------------- -------- -------------------
160 1945.5 16:12:54 XLON 606197131548855000
--------------- -------------------- -------- -------------------
7 1945.5 16:12:54 XLON 606197131548855000
--------------- -------------------- -------- -------------------
2 1944.5 16:14:31 BATE 592123382633879000
--------------- -------------------- -------- -------------------
4 1944.5 16:14:31 BATE 592123382633879000
--------------- -------------------- -------- -------------------
223 1944.5 16:14:31 BATE 592123382633879000
--------------- -------------------- -------- -------------------
46 1944.5 16:14:31 BATE 592123382633879000
--------------- -------------------- -------- -------------------
148 1945 16:17:51 CHIX 606197131548979000
--------------- -------------------- -------- -------------------
148 1945 16:18:11 BATE 606197131548988000
--------------- -------------------- -------- -------------------
149 1944.5 16:18:26 CHIX 606197131548995000
--------------- -------------------- -------- -------------------
266 1946.5 16:21:29 CHIX 592123382634084000
--------------- -------------------- -------- -------------------
1 1946.5 16:21:29 BATE 606197131549089000
--------------- -------------------- -------- -------------------
180 1946.5 16:21:29 BATE 606197131549089000
--------------- -------------------- -------- -------------------
255 1946.5 16:21:29 CHIX 592123382634084000
--------------- -------------------- -------- -------------------
11 1946.5 16:21:29 CHIX 606197131549089000
--------------- -------------------- -------- -------------------
35 1946.5 16:21:29 CHIX 606197131549089000
--------------- -------------------- -------- -------------------
201 1946 16:21:30 CHIX 592123382634085000
--------------- -------------------- -------- -------------------
145 1946 16:21:30 CHIX 606197131549089000
--------------- -------------------- -------- -------------------
133 1944.5 16:22:38 BATE 606197131549120000
--------------- -------------------- -------- -------------------
143 1944.5 16:22:38 TRQX 592123382634117000
--------------- -------------------- -------- -------------------
162 1943.5 16:27:36 XLON 606197131549232000
--------------- -------------------- -------- -------------------
234 1943.5 16:27:51 CHIX 606197131549237000
--------------- -------------------- -------- -------------------
133 1943.5 16:28:36 BATE 592123382634258000
--------------- -------------------- -------- -------------------
156 1943 16:28:50 CHIX 592123382634262000
--------------- -------------------- -------- -------------------
8166 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
2896 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
364 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
5299 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
5086 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
55 1946 14:39:57 BATE 606197131547035000
--------------- -------------------- -------- -------------------
374 1949 14:43:31 XLON 592123382631940000
--------------- -------------------- -------- -------------------
48 1949 14:43:31 TRQX 606197131547078000
--------------- -------------------- -------- -------------------
85 1949 14:43:31 TRQX 606197131547078000
--------------- -------------------- -------- -------------------
181 1949 14:43:31 CHIX 606197131547078000
--------------- -------------------- -------- -------------------
144 1948 14:44:25 CHIX 592123382631954000
--------------- -------------------- -------- -------------------
155 1945.5 14:45:00 CHIX 606197131547101000
--------------- -------------------- -------- -------------------
103 1943.5 14:46:27 CHIX 606197131547129000
--------------- -------------------- -------- -------------------
52 1943.5 14:46:27 CHIX 606197131547129000
--------------- -------------------- -------- -------------------
145 1944.5 14:50:03 CHIX 592123382632062000
--------------- -------------------- -------- -------------------
189 1946.5 14:53:34 CHIX 592123382632139000
--------------- -------------------- -------- -------------------
133 1946.5 14:53:34 XLON 592123382632139000
--------------- -------------------- -------- -------------------
133 1946.5 14:53:34 BATE 606197131547264000
--------------- -------------------- -------- -------------------
95 1946.5 14:53:35 CHIX 592123382632139000
--------------- -------------------- -------- -------------------
48 1945.5 14:55:20 CHIX 592123382632176000
--------------- -------------------- -------- -------------------
113 1945.5 14:55:20 CHIX 592123382632176000
--------------- -------------------- -------- -------------------
153 1945.5 14:56:39 BATE 606197131547324000
--------------- -------------------- -------- -------------------
157 1947.5 15:01:10 XLON 606197131547417000
--------------- -------------------- -------- -------------------
168 1950.5 15:05:03 XLON 592123382632377000
--------------- -------------------- -------- -------------------
220 1953 15:06:04 CHIX 592123382632403000
--------------- -------------------- -------- -------------------
125 1953 15:06:04 CHIX 592123382632403000
--------------- -------------------- -------- -------------------
133 1953 15:06:04 BATE 606197131547512000
--------------- -------------------- -------- -------------------
224 1952.5 15:06:04 TRQX 592123382632403000
--------------- -------------------- -------- -------------------
162 1953 15:06:04 XLON 592123382632403000
--------------- -------------------- -------- -------------------
57 1953 15:06:04 XLON 592123382632403000
--------------- -------------------- -------- -------------------
145 1951.5 15:08:06 XLON 606197131547547000
--------------- -------------------- -------- -------------------
138 1951.5 15:10:29 BATE 592123382632483000
--------------- -------------------- -------- -------------------
75 1951 15:10:41 CHIX 606197131547593000
--------------- -------------------- -------- -------------------
63 1951 15:10:41 CHIX 606197131547593000
--------------- -------------------- -------- -------------------
159 1950.5 15:10:44 CHIX 606197131547594000
--------------- -------------------- -------- -------------------
316 1949 15:11:24 CHIX 606197131547607000
--------------- -------------------- -------- -------------------
162 1947.5 15:17:30 XLON 592123382632626000
--------------- -------------------- -------- -------------------
175 1947.5 15:17:30 TRQX 606197131547722000
--------------- -------------------- -------- -------------------
133 1947.5 15:17:30 BATE 592123382632626000
--------------- -------------------- -------- -------------------
138 1949 15:18:49 CHIX 592123382632654000
--------------- -------------------- -------- -------------------
155 1947.5 15:19:03 TRQX 592123382632660000
--------------- -------------------- -------- -------------------
12 1947 15:20:03 BATE 592123382632686000
--------------- -------------------- -------- -------------------
140 1947 15:20:03 BATE 592123382632686000
--------------- -------------------- -------- -------------------
119 1944.5 15:21:56 CHIX 606197131547814000
--------------- -------------------- -------- -------------------
38 1944.5 15:21:56 CHIX 606197131547814000
--------------- -------------------- -------- -------------------
157 1944 15:24:09 CHIX 592123382632763000
--------------- -------------------- -------- -------------------
169 1944 15:24:09 CHIX 592123382632763000
--------------- -------------------- -------- -------------------
25 1948 15:29:02 CHIX 592123382632856000
--------------- -------------------- -------- -------------------
205 1948 15:29:02 CHIX 592123382632856000
--------------- -------------------- -------- -------------------
133 1948 15:29:02 BATE 606197131547939000
--------------- -------------------- -------- -------------------
133 1950 15:31:55 TRQX 592123382632919000
--------------- -------------------- -------- -------------------
181 1950 15:31:55 XLON 592123382632919000
--------------- -------------------- -------- -------------------
214 1950 15:31:55 CHIX 606197131547998000
--------------- -------------------- -------- -------------------
189 1948.5 15:31:56 XLON 592123382632919000
--------------- -------------------- -------- -------------------
166 1946.5 15:32:45 CHIX 592123382632938000
--------------- -------------------- -------- -------------------
106 1946 15:35:18 CHIX 592123382632992000
--------------- -------------------- -------- -------------------
67 1946 15:35:18 CHIX 592123382632992000
--------------- -------------------- -------- -------------------
143 1946.5 15:35:18 XLON 606197131548067000
--------------- -------------------- -------- -------------------
148 1944.5 15:37:09 CHIX 606197131548105000
--------------- -------------------- -------- -------------------
141 1944 15:39:58 BATE 592123382633085000
--------------- -------------------- -------- -------------------
141 1944 15:39:58 CHIX 592123382633085000
--------------- -------------------- -------- -------------------
158 1943.5 15:40:01 BATE 606197131548155000
--------------- -------------------- -------- -------------------
157 1944 15:40:30 BATE 606197131548163000
--------------- -------------------- -------- -------------------
11 1944 15:40:30 BATE 606197131548163000
--------------- -------------------- -------- -------------------
35 1945.5 15:43:14 XLON 592123382633149000
--------------- -------------------- -------- -------------------
103 1945.5 15:43:14 XLON 592123382633149000
--------------- -------------------- -------- -------------------
155 1945.5 15:43:14 BATE 606197131548215000
--------------- -------------------- -------- -------------------
171 1946.5 15:45:23 CHIX 606197131548256000
--------------- -------------------- -------- -------------------
92 1946.5 15:45:59 AQXE 606197131548268000
--------------- -------------------- -------- -------------------
219 1946.5 15:45:59 AQXE 606197131548268000
--------------- -------------------- -------- -------------------
159 1945.5 15:47:02 TRQX 592123382633230000
--------------- -------------------- -------- -------------------
56 1945 15:47:02 AQXE 592123382633230000
--------------- -------------------- -------- -------------------
71 1945 15:47:02 CHIX 606197131548290000
--------------- -------------------- -------- -------------------
1 1945 15:47:34 CHIX 606197131548301000
--------------- -------------------- -------- -------------------
217 1945 15:47:52 CHIX 606197131548307000
--------------- -------------------- -------- -------------------
82 1945 15:49:02 AQXE 592123382633274000
--------------- -------------------- -------- -------------------
141 1945 15:49:03 XLON 592123382633274000
--------------- -------------------- -------- -------------------
23 1945 15:49:03 CHIX 606197131548331000
--------------- -------------------- -------- -------------------
154 1944 15:49:34 XLON 592123382633288000
--------------- -------------------- -------- -------------------
156 1944 15:51:33 TRQX 606197131548386000
--------------- -------------------- -------- -------------------
154 1944.5 15:54:00 TRQX 606197131548442000
--------------- -------------------- -------- -------------------
154 1944.5 15:54:01 XLON 606197131548442000
--------------- -------------------- -------- -------------------
146 1944.5 15:56:48 CHIX 592123382633449000
--------------- -------------------- -------- -------------------
156 1944 15:56:48 CHIX 592123382633449000
--------------- -------------------- -------- -------------------
7 1943.5 15:57:49 AQXE 592123382633470000
--------------- -------------------- -------- -------------------
138 1943.5 15:57:49 AQXE 606197131548513000
--------------- -------------------- -------- -------------------
152 1943.5 15:58:04 XLON 592123382633474000
--------------- -------------------- -------- -------------------
137 1943.5 15:58:04 AQXE 592123382633474000
--------------- -------------------- -------- -------------------
150 1943.5 15:58:04 CHIX 592123382633474000
--------------- -------------------- -------- -------------------
158 1941.5 15:59:02 CHIX 592123382633495000
--------------- -------------------- -------- -------------------
144 1944 16:00:34 CHIX 606197131548577000
--------------- -------------------- -------- -------------------
1 1944 16:00:34 CHIX 606197131548577000
--------------- -------------------- -------- -------------------
167 1943.5 16:02:53 BATE 592123382633589000
--------------- -------------------- -------- -------------------
133 1943.5 16:02:53 XLON 606197131548624000
--------------- -------------------- -------- -------------------
143 1943 16:02:53 TRQX 592123382633589000
--------------- -------------------- -------- -------------------
143 1942.5 16:03:11 XLON 606197131548629000
--------------- -------------------- -------- -------------------
10 1942 16:06:56 BATE 606197131548714000
--------------- -------------------- -------- -------------------
182 1942 16:06:56 BATE 606197131548714000
--------------- -------------------- -------- -------------------
153 1941.5 16:06:56 CHIX 592123382633686000
--------------- -------------------- -------- -------------------
42 1941.5 16:06:56 CHIX 592123382633686000
--------------- -------------------- -------- -------------------
92 1941.5 16:06:56 CHIX 592123382633686000
--------------- -------------------- -------- -------------------
159 1941.5 16:06:57 XLON 592123382633686000
--------------- -------------------- -------- -------------------
4 1941.5 16:06:57 CHIX 592123382633686000
--------------- -------------------- -------- -------------------
138 1941.5 16:09:13 BATE 592123382633748000
--------------- -------------------- -------- -------------------
171 1947 16:10:27 XLON 592123382633778000
--------------- -------------------- -------- -------------------
32 1947 16:10:27 XLON 592123382633778000
--------------- -------------------- -------- -------------------
146 1946.5 16:10:34 XLON 592123382633781000
--------------- -------------------- -------- -------------------
266 1947.5 16:11:02 CHIX 606197131548813000
--------------- -------------------- -------- -------------------
351 1947.5 16:11:02 XLON 592123382633791000
--------------- -------------------- -------- -------------------
37 1947.5 16:11:02 XLON 592123382633791000
--------------- -------------------- -------- -------------------
46 1948 16:11:03 CHIX 592123382633791000
--------------- -------------------- -------- -------------------
132 1948 16:11:03 CHIX 592123382633791000
--------------- -------------------- -------- -------------------
152 1947 16:11:08 XLON 606197131548815000
--------------- -------------------- -------- -------------------
157 1946.5 16:12:00 XLON 592123382633815000
--------------- -------------------- -------- -------------------
154 1946 16:12:53 BATE 606197131548855000
--------------- -------------------- -------- -------------------
78 1945 16:14:09 XLON 606197131548886000
--------------- -------------------- -------- -------------------
81 1945 16:14:27 XLON 606197131548894000
--------------- -------------------- -------- -------------------
158 1945 16:14:27 CHIX 592123382633877000
--------------- -------------------- -------- -------------------
138 1945 16:17:51 CHIX 606197131548979000
--------------- -------------------- -------- -------------------
138 1945 16:18:11 BATE 606197131548988000
--------------- -------------------- -------- -------------------
138 1944.5 16:18:26 BATE 606197131548995000
--------------- -------------------- -------- -------------------
294 1946.5 16:20:46 CHIX 592123382634063000
--------------- -------------------- -------- -------------------
16 1946.5 16:20:46 CHIX 592123382634063000
--------------- -------------------- -------- -------------------
133 1946.5 16:20:46 BATE 606197131549068000
--------------- -------------------- -------- -------------------
253 1946.5 16:20:46 XLON 606197131549068000
--------------- -------------------- -------- -------------------
133 1946.5 16:20:46 CHIX 592123382634063000
--------------- -------------------- -------- -------------------
159 1946.5 16:21:29 CHIX 592123382634084000
--------------- -------------------- -------- -------------------
165 1945 16:21:41 CHIX 606197131549094000
--------------- -------------------- -------- -------------------
156 1944.5 16:22:38 CHIX 606197131549120000
--------------- -------------------- -------- -------------------
152 1943.5 16:23:14 BATE 592123382634134000
--------------- -------------------- -------- -------------------
6 1943.5 16:23:14 BATE 592123382634134000
--------------- -------------------- -------- -------------------
157 1942 16:23:58 AQXE 606197131549153000
--------------- -------------------- -------- -------------------
197 1944.5 16:26:27 BATE 592123382634216000
--------------- -------------------- -------- -------------------
123 1944 16:26:28 CHIX 592123382634217000
--------------- -------------------- -------- -------------------
32 1944 16:26:45 CHIX 592123382634222000
--------------- -------------------- -------- -------------------
18 1943.5 16:27:51 TRQX 592123382634243000
--------------- -------------------- -------- -------------------
15 1943.5 16:28:16 TRQX 592123382634251000
--------------- -------------------- -------- -------------------
76 1943.5 16:28:36 TRQX 592123382634258000
--------------- -------------------- -------- -------------------
40 1943.5 16:28:36 TRQX 592123382634258000
--------------- -------------------- -------- -------------------
161 1943 16:28:39 BATE 592123382634259000
--------------- -------------------- -------- -------------------
10 1943 16:28:39 BATE 592123382634259000
--------------- -------------------- -------- -------------------
144 1943 16:28:50 BATE 592123382634262000
--------------- -------------------- -------- -------------------
503 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
1143 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
413 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
1320 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
976 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
1500 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
142 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
192 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
2938 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
593 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
3965 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
699 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
1143 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
5030 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
976 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
890 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
192 1978 08:00:08 XLON 592123382620764000
--------------- -------------------- -------- -------------------
256 1978 08:00:08 XLON 592123382620764000
--------------- -------------------- -------- -------------------
290 1975 08:00:09 CHIX 592123382620766000
--------------- -------------------- -------- -------------------
51 1975 08:00:10 CHIX 592123382620767000
--------------- -------------------- -------- -------------------
133 1975 08:00:10 AQXE 606197131536428000
--------------- -------------------- -------- -------------------
199 1975 08:00:10 CHIX 606197131536428000
--------------- -------------------- -------- -------------------
179 1953 08:01:55 CHIX 606197131536536000
--------------- -------------------- -------- -------------------
142 1944 08:04:01 XLON 592123382620982000
--------------- -------------------- -------- -------------------
54 1944 08:04:01 XLON 592123382620982000
--------------- -------------------- -------- -------------------
148 1938 08:05:46 CHIX 606197131536699000
--------------- -------------------- -------- -------------------
148 1938 08:06:07 CHIX 592123382621070000
--------------- -------------------- -------- -------------------
143 1937 08:07:07 XLON 606197131536752000
--------------- -------------------- -------- -------------------
33 1927.5 08:08:20 CHIX 592123382621165000
--------------- -------------------- -------- -------------------
111 1927.5 08:08:50 CHIX 592123382621181000
--------------- -------------------- -------- -------------------
148 1923.5 08:10:09 CHIX 592123382621234000
--------------- -------------------- -------- -------------------
143 1925 08:11:39 TRQX 606197131536934000
--------------- -------------------- -------- -------------------
151 1919 08:12:30 CHIX 606197131536967000
--------------- -------------------- -------- -------------------
147 1918 08:13:10 CHIX 606197131536993000
--------------- -------------------- -------- -------------------
40 1918 08:13:10 CHIX 606197131536993000
--------------- -------------------- -------- -------------------
153 1917.5 08:14:53 CHIX 592123382621424000
--------------- -------------------- -------- -------------------
157 1919.5 08:16:27 AQXE 592123382621477000
--------------- -------------------- -------- -------------------
15 1919.5 08:16:27 AQXE 592123382621477000
--------------- -------------------- -------- -------------------
142 1921 08:20:01 CHIX 592123382621608000
--------------- -------------------- -------- -------------------
142 1920.5 08:20:02 CHIX 592123382621609000
--------------- -------------------- -------- -------------------
247 1919.5 08:22:43 BATE 592123382621703000
--------------- -------------------- -------- -------------------
139 1910 08:29:03 CHIX 606197131537515000
--------------- -------------------- -------- -------------------
14 1910 08:29:16 CHIX 606197131537522000
--------------- -------------------- -------- -------------------
135 1911.5 08:31:22 CHIX 606197131537591000
--------------- -------------------- -------- -------------------
12 1911.5 08:31:22 CHIX 606197131537591000
--------------- -------------------- -------- -------------------
109 1911.5 08:31:22 CHIX 606197131537591000
--------------- -------------------- -------- -------------------
110 1911.5 08:31:23 CHIX 606197131537591000
--------------- -------------------- -------- -------------------
153 1908.5 08:31:36 BATE 606197131537598000
--------------- -------------------- -------- -------------------
140 1905 08:34:34 BATE 606197131537695000
--------------- -------------------- -------- -------------------
147 1903.5 08:38:58 TRQX 592123382622247000
--------------- -------------------- -------- -------------------
147 1903 08:38:58 CHIX 592123382622247000
--------------- -------------------- -------- -------------------
147 1903 08:38:58 CHIX 606197131537837000
--------------- -------------------- -------- -------------------
142 1898 08:43:14 CHIX 592123382622389000
--------------- -------------------- -------- -------------------
159 1897 08:44:28 XLON 592123382622429000
--------------- -------------------- -------- -------------------
92 1894 08:47:01 AQXE 606197131538091000
--------------- -------------------- -------- -------------------
66 1894 08:47:04 XLON 592123382622516000
--------------- -------------------- -------- -------------------
200 1890.5 08:49:23 XLON 592123382622592000
--------------- -------------------- -------- -------------------
332 1900 09:00:06 CHIX 592123382622939000
--------------- -------------------- -------- -------------------
150 1900 09:00:06 AQXE 606197131538496000
--------------- -------------------- -------- -------------------
249 1911.5 09:09:23 XLON 592123382623267000
--------------- -------------------- -------- -------------------
110 1909 09:09:32 TRQX 606197131538813000
--------------- -------------------- -------- -------------------
232 1909 09:09:32 XLON 592123382623272000
--------------- -------------------- -------- -------------------
79 1909 09:09:35 CHIX 606197131538815000
--------------- -------------------- -------- -------------------
54 1909 09:09:41 CHIX 606197131538817000
--------------- -------------------- -------- -------------------
209 1904.5 09:21:00 BATE 592123382623669000
--------------- -------------------- -------- -------------------
105 1903.5 09:21:11 BATE 592123382623676000
--------------- -------------------- -------- -------------------
28 1903.5 09:21:38 BATE 592123382623689000
--------------- -------------------- -------- -------------------
211 1903.5 09:21:38 CHIX 606197131539211000
--------------- -------------------- -------- -------------------
74 1903 09:21:38 CHIX 606197131539211000
--------------- -------------------- -------- -------------------
158 1900 09:24:00 CHIX 592123382623760000
--------------- -------------------- -------- -------------------
148 1900 09:26:04 CHIX 592123382623839000
--------------- -------------------- -------- -------------------
164 1893.5 09:31:57 BATE 606197131539554000
--------------- -------------------- -------- -------------------
145 1894 09:33:17 BATE 606197131539602000
--------------- -------------------- -------- -------------------
142 1893 09:33:18 CHIX 606197131539602000
--------------- -------------------- -------- -------------------
157 1889 09:37:19 CHIX 606197131539768000
--------------- -------------------- -------- -------------------
150 1888 09:39:14 BATE 606197131539839000
--------------- -------------------- -------- -------------------
155 1888.5 09:42:34 BATE 592123382624468000
--------------- -------------------- -------- -------------------
366 1888 09:48:51 CHIX 606197131540187000
--------------- -------------------- -------- -------------------
139 1887.5 09:54:36 CHIX 606197131540371000
--------------- -------------------- -------- -------------------
267 1889 09:59:56 CHIX 606197131540527000
--------------- -------------------- -------- -------------------
136 1888.5 09:59:56 BATE 606197131540527000
--------------- -------------------- -------- -------------------
152 1889.5 10:00:49 CHIX 592123382625094000
--------------- -------------------- -------- -------------------
147 1885.5 10:03:58 BATE 606197131540648000
--------------- -------------------- -------- -------------------
147 1889 10:15:23 BATE 592123382625546000
--------------- -------------------- -------- -------------------
242 1893.5 10:19:25 CHIX 592123382625676000
--------------- -------------------- -------- -------------------
160 1893.5 10:23:50 BATE 606197131541238000
--------------- -------------------- -------- -------------------
185 1891.5 10:24:12 XLON 592123382625820000
--------------- -------------------- -------- -------------------
133 1891.5 10:24:12 TRQX 606197131541248000
--------------- -------------------- -------- -------------------
208 1885 10:27:55 CHIX 606197131541360000
--------------- -------------------- -------- -------------------
144 1882.5 10:32:14 BATE 592123382626082000
--------------- -------------------- -------- -------------------
56 1882 10:34:24 CHIX 592123382626165000
--------------- -------------------- -------- -------------------
98 1882 10:34:24 CHIX 592123382626165000
--------------- -------------------- -------- -------------------
131 1877.5 10:39:23 CHIX 592123382626326000
--------------- -------------------- -------- -------------------
50 1877.5 10:39:23 CHIX 592123382626326000
--------------- -------------------- -------- -------------------
133 1887.5 10:50:49 TRQX 592123382626695000
--------------- -------------------- -------- -------------------
133 1887.5 10:50:49 BATE 592123382626695000
--------------- -------------------- -------- -------------------
299 1887.5 10:50:49 CHIX 606197131542089000
--------------- -------------------- -------- -------------------
3 1887.5 10:50:49 XLON 606197131542089000
--------------- -------------------- -------- -------------------
179 1882 10:51:59 CHIX 606197131542128000
--------------- -------------------- -------- -------------------
196 1880 10:55:28 CHIX 606197131542238000
--------------- -------------------- -------- -------------------
54 1889 11:10:42 CHIX 592123382627294000
--------------- -------------------- -------- -------------------
212 1889 11:10:42 CHIX 592123382627294000
--------------- -------------------- -------- -------------------
186 1898.5 11:14:40 XLON 592123382627388000
--------------- -------------------- -------- -------------------
146 1898.5 11:14:40 XLON 592123382627388000
--------------- -------------------- -------- -------------------
143 1899.5 11:20:06 CHIX 606197131542904000
--------------- -------------------- -------- -------------------
230 1898.5 11:21:11 CHIX 606197131542928000
--------------- -------------------- -------- -------------------
54 1897.5 11:21:11 BATE 606197131542928000
--------------- -------------------- -------- -------------------
88 1897.5 11:21:11 BATE 606197131542928000
--------------- -------------------- -------- -------------------
113 1894.5 11:24:07 BATE 592123382627658000
--------------- -------------------- -------- -------------------
36 1894.5 11:24:07 BATE 592123382627658000
--------------- -------------------- -------- -------------------
159 1896.5 11:36:45 CHIX 606197131543391000
--------------- -------------------- -------- -------------------
164 1896.5 11:41:21 BATE 606197131543520000
--------------- -------------------- -------- -------------------
145 1900 11:52:56 TRQX 592123382628538000
--------------- -------------------- -------- -------------------
133 1899.5 11:52:56 CHIX 592123382628538000
--------------- -------------------- -------- -------------------
147 1899.5 11:52:56 BATE 592123382628538000
--------------- -------------------- -------- -------------------
30 1899.5 11:52:56 XLON 606197131543850000
--------------- -------------------- -------- -------------------
103 1899.5 11:52:56 XLON 606197131543850000
--------------- -------------------- -------- -------------------
77 1899.5 11:52:56 TRQX 606197131543850000
--------------- -------------------- -------- -------------------
62 1899.5 11:52:56 TRQX 606197131543851000
--------------- -------------------- -------- -------------------
75 1899.5 11:54:51 AQXE 592123382628603000
--------------- -------------------- -------- -------------------
58 1899.5 11:54:51 AQXE 592123382628603000
--------------- -------------------- -------- -------------------
152 1898.5 11:55:48 BATE 592123382628630000
--------------- -------------------- -------- -------------------
120 1897 11:57:56 TRQX 592123382628691000
--------------- -------------------- -------- -------------------
11 1897 11:57:56 TRQX 592123382628691000
--------------- -------------------- -------- -------------------
20 1897 11:57:57 TRQX 592123382628691000
--------------- -------------------- -------- -------------------
257 1897 12:02:04 CHIX 606197131544111000
--------------- -------------------- -------- -------------------
146 1894 12:08:34 CHIX 592123382629018000
--------------- -------------------- -------- -------------------
142 1896 12:23:14 BATE 606197131544778000
--------------- -------------------- -------- -------------------
148 1899 12:29:24 TRQX 606197131544957000
--------------- -------------------- -------- -------------------
133 1915 12:43:48 XLON 606197131545394000
--------------- -------------------- -------- -------------------
59 1915 12:43:48 XLON 606197131545394000
--------------- -------------------- -------- -------------------
135 1915 12:46:38 XLON 606197131545509000
--------------- -------------------- -------- -------------------
266 1915 12:46:38 TRQX 592123382630261000
--------------- -------------------- -------- -------------------
197 1915 12:46:38 XLON 606197131545509000
--------------- -------------------- -------- -------------------
133 1915 12:46:38 CHIX 592123382630261000
--------------- -------------------- -------- -------------------
134 1916.5 12:49:02 BATE 606197131545583000
--------------- -------------------- -------- -------------------
266 1917.5 12:53:05 CHIX 592123382630462000
--------------- -------------------- -------- -------------------
175 1917.5 12:53:05 BATE 606197131545701000
--------------- -------------------- -------- -------------------
2 1917.5 12:53:05 CHIX 606197131545701000
--------------- -------------------- -------- -------------------
162 1917 12:54:04 CHIX 592123382630491000
--------------- -------------------- -------- -------------------
148 1915 13:04:42 CHIX 606197131546026000
--------------- -------------------- -------- -------------------
211 1919.5 13:12:10 XLON 606197131546213000
--------------- -------------------- -------- -------------------
266 1919.5 13:12:10 AQXE 592123382630997000
--------------- -------------------- -------- -------------------
97 1932 13:38:08 BATE 606197131546476000
--------------- -------------------- -------- -------------------
49 1932 13:38:08 BATE 606197131546476000
--------------- -------------------- -------- -------------------
26 1932 13:38:08 BATE 606197131546476000
--------------- -------------------- -------- -------------------
42 1934 13:40:58 XLON 592123382631306000
--------------- -------------------- -------- -------------------
17 1934 13:40:58 BATE 592123382631306000
--------------- -------------------- -------- -------------------
106 1934 13:40:58 BATE 592123382631306000
--------------- -------------------- -------- -------------------
16 1934.5 13:42:59 BATE 592123382631323000
--------------- -------------------- -------- -------------------
93 1934.5 13:42:59 BATE 592123382631323000
--------------- -------------------- -------- -------------------
46 1934.5 13:42:59 BATE 592123382631323000
--------------- -------------------- -------- -------------------
84 1937.5 13:46:28 BATE 606197131546539000
--------------- -------------------- -------- -------------------
69 1937.5 13:46:28 BATE 606197131546539000
--------------- -------------------- -------- -------------------
119 1939.5 13:48:05 XLON 592123382631365000
--------------- -------------------- -------- -------------------
27 1939.5 13:48:05 XLON 592123382631365000
--------------- -------------------- -------- -------------------
26 1938.5 13:51:04 CHIX 606197131546576000
--------------- -------------------- -------- -------------------
7 1938.5 13:51:04 XLON 592123382631390000
--------------- -------------------- -------- -------------------
95 1939 13:51:29 BATE 592123382631394000
--------------- -------------------- -------- -------------------
53 1939 13:51:29 BATE 592123382631394000
--------------- -------------------- -------- -------------------
26 1938.5 13:55:04 BATE 606197131546608000
--------------- -------------------- -------- -------------------
117 1938.5 13:55:04 BATE 606197131546608000
--------------- -------------------- -------- -------------------
22 1938.5 13:55:04 BATE 606197131546608000
--------------- -------------------- -------- -------------------
138 1938.5 13:57:12 BATE 606197131546625000
--------------- -------------------- -------- -------------------
19 1938.5 13:57:12 XLON 592123382631444000
--------------- -------------------- -------- -------------------
93 1936 14:00:13 BATE 606197131546647000
--------------- -------------------- -------- -------------------
63 1936 14:00:13 BATE 606197131546647000
--------------- -------------------- -------- -------------------
74 1938 14:02:06 CHIX 592123382631484000
--------------- -------------------- -------- -------------------
24 1938 14:02:06 CHIX 592123382631484000
--------------- -------------------- -------- -------------------
48 1941 14:02:56 BATE 606197131546668000
--------------- -------------------- -------- -------------------
222 1940.5 14:03:00 CHIX 592123382631492000
--------------- -------------------- -------- -------------------
102 1939 14:08:11 BATE 606197131546712000
--------------- -------------------- -------- -------------------
93 1941.5 14:09:01 BATE 592123382631545000
--------------- -------------------- -------- -------------------
69 1941.5 14:09:01 BATE 592123382631545000
--------------- -------------------- -------- -------------------
155 1937.5 14:10:28 XLON 606197131546729000
--------------- -------------------- -------- -------------------
40 1941 14:19:59 XLON 592123382631674000
--------------- -------------------- -------- -------------------
116 1941 14:19:59 BATE 606197131546837000
--------------- -------------------- -------- -------------------
167 1941 14:19:59 CHIX 606197131546837000
--------------- -------------------- -------- -------------------
174 1942 14:20:04 XLON 606197131546839000
--------------- -------------------- -------- -------------------
152 1942 14:20:04 XLON 606197131546839000
--------------- -------------------- -------- -------------------
89 1942 14:20:04 XLON 606197131546839000
--------------- -------------------- -------- -------------------
224 1942 14:20:04 XLON 606197131546839000
--------------- -------------------- -------- -------------------
215 1941 14:20:40 CHIX 592123382631684000
--------------- -------------------- -------- -------------------
370 1941 14:20:40 XLON 606197131546846000
--------------- -------------------- -------- -------------------
125 1941 14:20:40 XLON 592123382631684000
--------------- -------------------- -------- -------------------
366 1941 14:21:12 XLON 606197131546851000
--------------- -------------------- -------- -------------------
109 1941 14:21:12 XLON 606197131546851000
--------------- -------------------- -------- -------------------
180 1940 14:22:32 XLON 592123382631701000
--------------- -------------------- -------- -------------------
196 1937.5 14:28:09 XLON 592123382631752000
--------------- -------------------- -------- -------------------
133 1937.5 14:29:08 CHIX 592123382631762000
--------------- -------------------- -------- -------------------
174 1932.5 14:30:00 TRQX 592123382631770000
--------------- -------------------- -------- -------------------
133 1944.5 14:39:38 CHIX 592123382631889000
--------------- -------------------- -------- -------------------
148 1944.5 14:39:38 XLON 592123382631889000
--------------- -------------------- -------- -------------------
159 1944.5 14:39:38 TRQX 606197131547032000
--------------- -------------------- -------- -------------------
133 1944.5 14:39:38 BATE 606197131547032000
--------------- -------------------- -------- -------------------
92 1943.5 14:39:38 AQXE 606197131547032000
--------------- -------------------- -------- -------------------
92 1943.5 14:39:38 AQXE 606197131547032000
--------------- -------------------- -------- -------------------
106 1943.5 14:39:38 AQXE 606197131547032000
--------------- -------------------- -------- -------------------
133 1947 14:42:34 XLON 606197131547066000
--------------- -------------------- -------- -------------------
142 1948.5 14:44:25 BATE 592123382631954000
--------------- -------------------- -------- -------------------
61 1947 14:44:27 XLON 606197131547091000
--------------- -------------------- -------- -------------------
171 1945.5 14:46:21 BATE 606197131547128000
--------------- -------------------- -------- -------------------
103 1944.5 14:50:03 AQXE 606197131547192000
--------------- -------------------- -------- -------------------
38 1944.5 14:50:03 AQXE 606197131547192000
--------------- -------------------- -------- -------------------
149 1946.5 14:55:00 BATE 606197131547293000
--------------- -------------------- -------- -------------------
147 1945 14:56:40 BATE 592123382632203000
--------------- -------------------- -------- -------------------
155 1946.5 14:58:32 XLON 606197131547358000
--------------- -------------------- -------- -------------------
1 1954 15:05:51 XLON 606197131547507000
--------------- -------------------- -------- -------------------
151 1954 15:05:51 XLON 606197131547507000
--------------- -------------------- -------- -------------------
205 1953 15:06:04 CHIX 592123382632403000
--------------- -------------------- -------- -------------------
25 1953 15:06:04 XLON 606197131547512000
--------------- -------------------- -------- -------------------
241 1953 15:06:04 XLON 606197131547512000
--------------- -------------------- -------- -------------------
4 1952.5 15:06:04 BATE 592123382632403000
--------------- -------------------- -------- -------------------
173 1952.5 15:06:04 BATE 592123382632403000
--------------- -------------------- -------- -------------------
117 1953 15:06:04 XLON 606197131547512000
--------------- -------------------- -------- -------------------
227 1953 15:06:04 XLON 606197131547512000
--------------- -------------------- -------- -------------------
51 1951 15:08:08 CHIX 592123382632440000
--------------- -------------------- -------- -------------------
128 1951 15:10:41 CHIX 592123382632488000
--------------- -------------------- -------- -------------------
148 1951 15:10:41 CHIX 592123382632488000
--------------- -------------------- -------- -------------------
61 1948.5 15:11:28 CHIX 606197131547607000
--------------- -------------------- -------- -------------------
133 1948.5 15:11:28 CHIX 606197131547607000
--------------- -------------------- -------- -------------------
49 1947.5 15:15:55 CHIX 592123382632594000
--------------- -------------------- -------- -------------------
145 1947.5 15:17:30 CHIX 592123382632626000
--------------- -------------------- -------- -------------------
135 1947.5 15:17:30 CHIX 606197131547722000
--------------- -------------------- -------- -------------------
146 1947.5 15:19:03 XLON 606197131547754000
--------------- -------------------- -------- -------------------
142 1947 15:20:03 BATE 592123382632686000
--------------- -------------------- -------- -------------------
5 1947 15:20:03 BATE 592123382632686000
--------------- -------------------- -------- -------------------
135 1947 15:20:03 BATE 606197131547779000
--------------- -------------------- -------- -------------------
195 1944 15:24:09 CHIX 606197131547852000
--------------- -------------------- -------- -------------------
383 1950.5 15:31:55 XLON 592123382632919000
--------------- -------------------- -------- -------------------
133 1950 15:31:55 CHIX 592123382632919000
--------------- -------------------- -------- -------------------
162 1950 15:31:55 TRQX 606197131547998000
--------------- -------------------- -------- -------------------
92 1950 15:31:55 AQXE 606197131547998000
--------------- -------------------- -------- -------------------
20 1950 15:31:55 AQXE 606197131547998000
--------------- -------------------- -------- -------------------
239 1945.5 15:32:46 BATE 606197131548016000
--------------- -------------------- -------- -------------------
192 1946 15:35:18 XLON 592123382632992000
--------------- -------------------- -------- -------------------
2 1946 15:35:18 XLON 592123382632992000
--------------- -------------------- -------- -------------------
193 1943.5 15:40:01 CHIX 592123382633086000
--------------- -------------------- -------- -------------------
158 1943.5 15:40:01 TRQX 592123382633086000
--------------- -------------------- -------- -------------------
42 1945.5 15:43:14 TRQX 592123382633149000
--------------- -------------------- -------- -------------------
51 1945.5 15:43:14 TRQX 592123382633149000
--------------- -------------------- -------- -------------------
46 1945.5 15:43:14 TRQX 592123382633149000
--------------- -------------------- -------- -------------------
133 1944 15:43:50 BATE 592123382633160000
--------------- -------------------- -------- -------------------
113 1946.5 15:45:22 XLON 592123382633194000
--------------- -------------------- -------- -------------------
223 1946.5 15:45:22 XLON 592123382633194000
--------------- -------------------- -------- -------------------
154 1945.5 15:46:34 CHIX 592123382633220000
--------------- -------------------- -------- -------------------
134 1945.5 15:47:02 BATE 606197131548290000
--------------- -------------------- -------- -------------------
112 1945.5 15:47:02 CHIX 592123382633230000
--------------- -------------------- -------- -------------------
79 1945.5 15:47:02 CHIX 606197131548290000
--------------- -------------------- -------- -------------------
117 1944.5 15:49:04 CHIX 592123382633274000
--------------- -------------------- -------- -------------------
80 1944.5 15:49:04 CHIX 592123382633274000
--------------- -------------------- -------- -------------------
157 1944 15:56:48 CHIX 592123382633449000
--------------- -------------------- -------- -------------------
157 1943.5 15:58:04 BATE 592123382633474000
--------------- -------------------- -------- -------------------
157 1943.5 15:58:04 BATE 606197131548517000
--------------- -------------------- -------- -------------------
161 1943.5 15:58:04 BATE 606197131548517000
--------------- -------------------- -------- -------------------
204 1943 15:58:04 BATE 606197131548518000
--------------- -------------------- -------- -------------------
36 1942 15:58:29 CHIX 592123382633483000
--------------- -------------------- -------- -------------------
144 1942 15:58:31 CHIX 592123382633484000
--------------- -------------------- -------- -------------------
35 1943 16:00:50 CHIX 592123382633546000
--------------- -------------------- -------- -------------------
120 1943 16:00:50 CHIX 592123382633546000
--------------- -------------------- -------- -------------------
172 1943 16:02:53 BATE 606197131548624000
--------------- -------------------- -------- -------------------
161 1942.5 16:03:11 CHIX 592123382633595000
--------------- -------------------- -------- -------------------
35 1942.5 16:03:12 CHIX 592123382633596000
--------------- -------------------- -------- -------------------
168 1941.5 16:06:56 CHIX 592123382633686000
--------------- -------------------- -------- -------------------
37 1941.5 16:06:56 CHIX 592123382633686000
--------------- -------------------- -------- -------------------
152 1941.5 16:08:32 TRQX 592123382633726000
--------------- -------------------- -------- -------------------
9 1941 16:09:46 XLON 606197131548784000
--------------- -------------------- -------- -------------------
87 1941 16:09:46 XLON 606197131548784000
--------------- -------------------- -------- -------------------
55 1941 16:09:46 XLON 606197131548784000
--------------- -------------------- -------- -------------------
133 1946.5 16:11:08 BATE 606197131548815000
--------------- -------------------- -------- -------------------
191 1946.5 16:12:00 CHIX 592123382633815000
--------------- -------------------- -------- -------------------
133 1946.5 16:12:00 TRQX 606197131548835000
--------------- -------------------- -------- -------------------
135 1946 16:12:00 TRQX 606197131548835000
--------------- -------------------- -------- -------------------
74 1946.5 16:12:00 AQXE 592123382633815000
--------------- -------------------- -------- -------------------
92 1946.5 16:12:00 AQXE 592123382633815000
--------------- -------------------- -------- -------------------
124 1946.5 16:12:00 AQXE 592123382633815000
--------------- -------------------- -------- -------------------
43 1946.5 16:12:00 AQXE 592123382633815000
--------------- -------------------- -------- -------------------
109 1946 16:12:53 CHIX 592123382633836000
--------------- -------------------- -------- -------------------
30 1946 16:12:53 CHIX 592123382633836000
--------------- -------------------- -------- -------------------
145 1945.5 16:12:54 CHIX 592123382633836000
--------------- -------------------- -------- -------------------
150 1944.5 16:18:26 CHIX 592123382633985000
--------------- -------------------- -------- -------------------
165 1944.5 16:19:34 BATE 606197131549026000
--------------- -------------------- -------- -------------------
43 1946.5 16:20:46 TRQX 592123382634063000
--------------- -------------------- -------- -------------------
90 1946.5 16:20:46 TRQX 592123382634063000
--------------- -------------------- -------- -------------------
147 1946.5 16:20:46 BATE 606197131549068000
--------------- -------------------- -------- -------------------
57 1946.5 16:20:46 BATE 606197131549068000
--------------- -------------------- -------- -------------------
133 1946.5 16:20:46 CHIX 592123382634063000
--------------- -------------------- -------- -------------------
24 1946.5 16:20:46 XLON 606197131549069000
--------------- -------------------- -------- -------------------
146 1946.5 16:20:46 XLON 606197131549069000
--------------- -------------------- -------- -------------------
47 1946.5 16:20:46 XLON 606197131549069000
--------------- -------------------- -------- -------------------
4 1946.5 16:21:29 CHIX 606197131549089000
--------------- -------------------- -------- -------------------
117 1946.5 16:21:29 CHIX 606197131549089000
--------------- -------------------- -------- -------------------
191 1944 16:22:39 TRQX 592123382634117000
--------------- -------------------- -------- -------------------
228 1943.5 16:27:51 CHIX 606197131549237000
--------------- -------------------- -------- -------------------
57 1943.5 16:28:36 BATE 592123382634258000
--------------- -------------------- -------- -------------------
76 1943.5 16:28:36 BATE 592123382634258000
--------------- -------------------- -------- -------------------
111 1943.5 16:28:36 XLON 592123382634258000
--------------- -------------------- -------- -------------------
1558 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
1324 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
11642 1948 16:35:19 XLON 606197131549313000
--------------- -------------------- -------- -------------------
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
POSFLFERSIIRFIV
(END) Dow Jones Newswires
April 26, 2023 12:53 ET (16:53 GMT)
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Mar 2024 à Avr 2024
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Avr 2023 à Avr 2024
