Associated British Foods PLC Transaction in Own Shares
14 Mars 2025 - 6:35PM
RNS Regulatory News
RNS Number : 8191A
Associated British Foods PLC
14 March 2025
14
March 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 14 March 2025 it purchased for cancellation from Barclays
Capital Securities Limited ("Barclays") the following number of its
ordinary shares of 5 15/22 pence each pursuant to the authority
granted by its shareholders as part of its share repurchase
programme, details of which were announced on 21 February
2025.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
14 March 2025
|
|
Number of shares
repurchased:
|
130,000
|
|
Average price paid per
share:
|
GBp 1851.3076
|
|
Highest price paid per
share:
|
GBp 1859.0000
|
|
Lowest price paid per
share:
|
GBp 1833.0000
|
The Company intends to cancel these
Shares.
All shares were purchased from
Barclays as an on exchange transaction subject to the rules of the
London Stock Exchange.
The table below contains detailed
information of the individual trades made by Barclays as part of
the buyback programme.
Schedule of purchases
Shares purchased: Associated
British Foods plc (ISIN: GB0006731235)
Date of purchases: 14 March
2025
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
|
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
|
Aquis
Exchange
|
9,246
|
1,858.50
|
1,841.50
|
1,850.93
|
|
CBOE
BXE
|
27,708
|
1,859.00
|
1,833.00
|
1,851.67
|
|
CBOE
CXE
|
36,801
|
1,858.50
|
1,833.00
|
1,851.32
|
|
London
Stock Exchange
|
43,368
|
1,858.50
|
1,833.00
|
1,851.04
|
|
Turquoise
|
12,877
|
1,858.00
|
1,833.00
|
1,851.66
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
462
|
1838
|
08:00:43
|
XLON
|
620255683820522000
|
|
117
|
1838
|
08:01:05
|
XLON
|
620255683820532000
|
|
314
|
1838
|
08:01:05
|
XLON
|
620255683820532000
|
|
284
|
1838
|
08:01:05
|
XLON
|
606181934984367000
|
|
115
|
1838
|
08:01:05
|
CHIX
|
620255683820532000
|
|
229
|
1835
|
08:01:47
|
XLON
|
606181934984383000
|
|
115
|
1835
|
08:01:47
|
CHIX
|
620255683820549000
|
|
142
|
1833.5
|
08:03:41
|
CHIX
|
606181934984419000
|
|
25
|
1833.5
|
08:03:41
|
BATE
|
620255683820587000
|
|
90
|
1833.5
|
08:04:54
|
BATE
|
620255683820613000
|
|
141
|
1833
|
08:05:04
|
XLON
|
606181934984447000
|
|
115
|
1833
|
08:05:04
|
BATE
|
606181934984447000
|
|
115
|
1833
|
08:05:04
|
TRQX
|
620255683820617000
|
|
142
|
1833
|
08:05:04
|
CHIX
|
620255683820617000
|
|
131
|
1837.5
|
08:10:00
|
BATE
|
606181934984542000
|
|
131
|
1836.5
|
08:10:01
|
BATE
|
606181934984542000
|
|
179
|
1838
|
08:11:22
|
XLON
|
606181934984569000
|
|
55
|
1838
|
08:11:22
|
XLON
|
606181934984569000
|
|
115
|
1838
|
08:12:36
|
XLON
|
620255683820772000
|
|
139
|
1838.5
|
08:12:37
|
XLON
|
606181934984592000
|
|
179
|
1838.5
|
08:13:04
|
XLON
|
620255683820780000
|
|
98
|
1838.5
|
08:13:04
|
XLON
|
620255683820780000
|
|
250
|
1841.5
|
08:14:54
|
AQXE
|
620255683820820000
|
|
29
|
1841.5
|
08:14:59
|
AQXE
|
606181934984636000
|
|
25
|
1841.5
|
08:14:59
|
AQXE
|
606181934984636000
|
|
169
|
1841.5
|
08:14:59
|
AQXE
|
606181934984636000
|
|
7
|
1841.5
|
08:15:18
|
AQXE
|
620255683820830000
|
|
260
|
1843.5
|
08:16:26
|
XLON
|
606181934984668000
|
|
179
|
1843.5
|
08:16:38
|
XLON
|
620255683820861000
|
|
25
|
1843.5
|
08:16:38
|
XLON
|
620255683820861000
|
|
149
|
1842.5
|
08:17:41
|
CHIX
|
606181934984693000
|
|
115
|
1842.5
|
08:17:41
|
XLON
|
620255683820882000
|
|
125
|
1843
|
08:19:13
|
CHIX
|
606181934984722000
|
|
115
|
1843
|
08:19:13
|
XLON
|
620255683820913000
|
|
257
|
1845
|
08:20:47
|
CHIX
|
620255683820944000
|
|
272
|
1845
|
08:21:52
|
XLON
|
620255683820964000
|
|
9
|
1843.5
|
08:22:11
|
BATE
|
606181934984775000
|
|
221
|
1843.5
|
08:22:13
|
BATE
|
606181934984775000
|
|
176
|
1843.5
|
08:22:13
|
CHIX
|
620255683820970000
|
|
115
|
1843.5
|
08:22:13
|
CHIX
|
606181934984775000
|
|
273
|
1843.5
|
08:22:13
|
XLON
|
620255683820970000
|
|
122
|
1849
|
08:24:53
|
XLON
|
620255683821027000
|
|
121
|
1849
|
08:25:01
|
XLON
|
606181934984830000
|
|
135
|
1849.5
|
08:27:01
|
CHIX
|
606181934984865000
|
|
134
|
1848.5
|
08:27:01
|
CHIX
|
620255683821067000
|
|
75
|
1849
|
08:28:52
|
XLON
|
606181934984896000
|
|
61
|
1849
|
08:28:52
|
XLON
|
606181934984896000
|
|
164
|
1848
|
08:29:19
|
CHIX
|
620255683821109000
|
|
147
|
1848
|
08:29:19
|
CHIX
|
620255683821109000
|
|
136
|
1847.5
|
08:29:19
|
BATE
|
620255683821109000
|
|
327
|
1847.5
|
08:29:19
|
XLON
|
606181934984904000
|
|
115
|
1847.5
|
08:29:19
|
CHIX
|
620255683821109000
|
|
15
|
1847.5
|
08:29:19
|
CHIX
|
606181934984904000
|
|
434
|
1847.5
|
08:29:19
|
XLON
|
620255683821109000
|
|
49
|
1847.5
|
08:29:19
|
XLON
|
620255683821109000
|
|
66
|
1847.5
|
08:29:19
|
XLON
|
620255683821109000
|
|
100
|
1847.5
|
08:29:20
|
CHIX
|
606181934984904000
|
|
204
|
1847.5
|
08:29:20
|
CHIX
|
606181934984904000
|
|
90
|
1847.5
|
08:29:20
|
XLON
|
606181934984904000
|
|
115
|
1847.5
|
08:29:25
|
CHIX
|
606181934984906000
|
|
295
|
1847.5
|
08:29:25
|
XLON
|
620255683821111000
|
|
146
|
1846
|
08:30:00
|
CHIX
|
606181934984919000
|
|
357
|
1850.5
|
08:35:35
|
BATE
|
620255683821263000
|
|
115
|
1850
|
08:35:35
|
AQXE
|
620255683821263000
|
|
301
|
1850
|
08:35:35
|
XLON
|
606181934985048000
|
|
198
|
1850
|
08:35:35
|
XLON
|
606181934985048000
|
|
432
|
1849.5
|
08:35:45
|
XLON
|
606181934985051000
|
|
259
|
1848.5
|
08:35:57
|
CHIX
|
606181934985055000
|
|
115
|
1848.5
|
08:35:57
|
BATE
|
620255683821271000
|
|
148
|
1851
|
08:53:01
|
CHIX
|
606181934985334000
|
|
149
|
1852
|
08:54:02
|
XLON
|
620255683821592000
|
|
136
|
1850.5
|
08:56:02
|
BATE
|
620255683821626000
|
|
146
|
1850.5
|
08:56:06
|
XLON
|
606181934985388000
|
|
115
|
1851.5
|
08:59:54
|
XLON
|
606181934985447000
|
|
151
|
1851.5
|
08:59:54
|
CHIX
|
620255683821692000
|
|
53
|
1851.5
|
08:59:54
|
CHIX
|
620255683821692000
|
|
174
|
1851
|
09:00:00
|
XLON
|
606181934985449000
|
|
230
|
1851
|
09:00:00
|
CHIX
|
620255683821695000
|
|
115
|
1851
|
09:00:01
|
AQXE
|
606181934985449000
|
|
145
|
1850.5
|
09:00:01
|
XLON
|
606181934985449000
|
|
263
|
1850
|
09:00:53
|
BATE
|
620255683821711000
|
|
268
|
1849.5
|
09:00:54
|
CHIX
|
606181934985464000
|
|
374
|
1849.5
|
09:00:54
|
XLON
|
606181934985464000
|
|
159
|
1849.5
|
09:00:54
|
CHIX
|
606181934985464000
|
|
115
|
1849.5
|
09:00:54
|
BATE
|
606181934985464000
|
|
115
|
1849.5
|
09:00:54
|
BATE
|
620255683821712000
|
|
154
|
1849.5
|
09:00:54
|
TRQX
|
620255683821712000
|
|
115
|
1852
|
09:10:07
|
CHIX
|
606181934985601000
|
|
398
|
1852
|
09:10:07
|
BATE
|
620255683821859000
|
|
14
|
1852
|
09:10:07
|
BATE
|
620255683821859000
|
|
115
|
1852
|
09:10:07
|
CHIX
|
606181934985601000
|
|
179
|
1852
|
09:10:07
|
XLON
|
620255683821859000
|
|
3
|
1852
|
09:10:07
|
XLON
|
620255683821859000
|
|
267
|
1852
|
09:10:07
|
XLON
|
620255683821859000
|
|
188
|
1852
|
09:10:07
|
XLON
|
620255683821859000
|
|
230
|
1851
|
09:11:15
|
BATE
|
606181934985619000
|
|
75
|
1851
|
09:11:15
|
TRQX
|
620255683821878000
|
|
214
|
1851
|
09:11:15
|
TRQX
|
620255683821878000
|
|
155
|
1850.5
|
09:11:23
|
XLON
|
606181934985620000
|
|
130
|
1850.5
|
09:11:23
|
CHIX
|
606181934985620000
|
|
246
|
1850.5
|
09:11:23
|
BATE
|
606181934985620000
|
|
115
|
1850.5
|
09:11:23
|
CHIX
|
606181934985620000
|
|
115
|
1850.5
|
09:11:23
|
XLON
|
620255683821880000
|
|
115
|
1850.5
|
09:11:23
|
TRQX
|
620255683821880000
|
|
115
|
1850.5
|
09:11:23
|
TRQX
|
620255683821880000
|
|
115
|
1850.5
|
09:11:23
|
BATE
|
620255683821880000
|
|
146
|
1848
|
09:15:00
|
CHIX
|
606181934985670000
|
|
130
|
1848
|
09:15:00
|
CHIX
|
606181934985670000
|
|
115
|
1848
|
09:15:11
|
TRQX
|
620255683821936000
|
|
73
|
1848
|
09:15:11
|
XLON
|
620255683821936000
|
|
117
|
1850.5
|
09:28:41
|
CHIX
|
606181934985879000
|
|
115
|
1850
|
09:28:54
|
XLON
|
606181934985882000
|
|
228
|
1850
|
09:28:54
|
CHIX
|
620255683822165000
|
|
115
|
1850
|
09:30:49
|
CHIX
|
606181934985916000
|
|
230
|
1850
|
09:30:49
|
CHIX
|
606181934985916000
|
|
208
|
1850
|
09:30:49
|
XLON
|
620255683822201000
|
|
118
|
1850
|
09:30:49
|
XLON
|
620255683822201000
|
|
117
|
1850
|
09:30:49
|
AQXE
|
606181934985916000
|
|
115
|
1850
|
09:37:45
|
TRQX
|
606181934986031000
|
|
261
|
1850
|
09:37:45
|
CHIX
|
620255683822326000
|
|
173
|
1851.5
|
09:41:44
|
CHIX
|
620255683822396000
|
|
155
|
1851.5
|
09:42:50
|
CHIX
|
606181934986114000
|
|
230
|
1851
|
09:42:59
|
BATE
|
606181934986116000
|
|
142
|
1851
|
09:42:59
|
CHIX
|
620255683822418000
|
|
183
|
1851
|
09:42:59
|
CHIX
|
620255683822418000
|
|
112
|
1851
|
09:43:03
|
XLON
|
620255683822419000
|
|
150
|
1850
|
09:44:49
|
TRQX
|
606181934986142000
|
|
115
|
1850
|
09:44:49
|
CHIX
|
606181934986142000
|
|
217
|
1850
|
09:44:49
|
XLON
|
620255683822447000
|
|
115
|
1850
|
09:44:49
|
BATE
|
620255683822447000
|
|
135
|
1851.5
|
09:51:14
|
XLON
|
606181934986236000
|
|
39
|
1851
|
09:53:01
|
XLON
|
606181934986264000
|
|
60
|
1851
|
09:53:01
|
XLON
|
606181934986264000
|
|
40
|
1851
|
09:53:01
|
XLON
|
606181934986264000
|
|
34
|
1851
|
09:55:13
|
BATE
|
606181934986298000
|
|
222
|
1851
|
09:55:16
|
XLON
|
606181934986299000
|
|
135
|
1850
|
09:56:26
|
BATE
|
606181934986317000
|
|
190
|
1850.5
|
09:56:48
|
AQXE
|
620255683822642000
|
|
69
|
1850.5
|
09:56:48
|
AQXE
|
620255683822642000
|
|
85
|
1851.5
|
09:58:02
|
TRQX
|
620255683822664000
|
|
127
|
1851.5
|
09:58:50
|
TRQX
|
620255683822676000
|
|
72
|
1851.5
|
10:02:35
|
CHIX
|
620255683822745000
|
|
43
|
1851.5
|
10:02:35
|
CHIX
|
620255683822745000
|
|
252
|
1851.5
|
10:02:35
|
XLON
|
606181934986416000
|
|
37
|
1851.5
|
10:02:35
|
XLON
|
606181934986416000
|
|
178
|
1852
|
10:03:29
|
XLON
|
620255683822760000
|
|
115
|
1852
|
10:03:29
|
CHIX
|
606181934986430000
|
|
27
|
1853.5
|
10:08:56
|
BATE
|
606181934986528000
|
|
76
|
1853.5
|
10:08:56
|
BATE
|
620255683822867000
|
|
34
|
1853.5
|
10:08:56
|
BATE
|
620255683822867000
|
|
362
|
1853.5
|
10:08:56
|
BATE
|
606181934986528000
|
|
134
|
1853.5
|
10:10:45
|
XLON
|
620255683822920000
|
|
115
|
1853.5
|
10:10:46
|
BATE
|
606181934986577000
|
|
37
|
1853.5
|
10:10:46
|
XLON
|
620255683822920000
|
|
119
|
1853.5
|
10:10:46
|
XLON
|
620255683822920000
|
|
254
|
1854
|
10:13:54
|
XLON
|
606181934986630000
|
|
100
|
1854
|
10:13:54
|
XLON
|
620255683822978000
|
|
92
|
1854
|
10:13:54
|
XLON
|
620255683822978000
|
|
298
|
1853.5
|
10:14:06
|
CHIX
|
606181934986634000
|
|
115
|
1853.5
|
10:14:06
|
BATE
|
620255683822982000
|
|
433
|
1853.5
|
10:14:08
|
XLON
|
620255683822983000
|
|
145
|
1854
|
10:15:53
|
XLON
|
606181934986664000
|
|
8
|
1854
|
10:15:53
|
XLON
|
606181934986664000
|
|
403
|
1855
|
10:19:04
|
XLON
|
620255683823074000
|
|
30
|
1854
|
10:21:00
|
CHIX
|
606181934986749000
|
|
83
|
1854
|
10:21:00
|
CHIX
|
606181934986749000
|
|
149
|
1854.5
|
10:21:00
|
TRQX
|
620255683823107000
|
|
264
|
1854.5
|
10:22:38
|
TRQX
|
606181934986774000
|
|
21
|
1854
|
10:24:43
|
TRQX
|
606181934986818000
|
|
29
|
1854.5
|
10:24:43
|
AQXE
|
620255683823183000
|
|
56
|
1854.5
|
10:24:43
|
AQXE
|
620255683823183000
|
|
122
|
1854.5
|
10:24:43
|
AQXE
|
620255683823183000
|
|
36
|
1854.5
|
10:24:43
|
AQXE
|
620255683823183000
|
|
115
|
1853.5
|
10:25:04
|
BATE
|
606181934986822000
|
|
451
|
1853.5
|
10:25:04
|
CHIX
|
620255683823187000
|
|
175
|
1853.5
|
10:25:04
|
AQXE
|
606181934986822000
|
|
52
|
1853.5
|
10:25:04
|
XLON
|
620255683823187000
|
|
178
|
1853.5
|
10:25:04
|
XLON
|
620255683823187000
|
|
32
|
1853.5
|
10:25:05
|
XLON
|
620255683823188000
|
|
46
|
1853.5
|
10:25:05
|
XLON
|
620255683823188000
|
|
148
|
1853
|
10:25:50
|
BATE
|
620255683823202000
|
|
363
|
1853
|
10:25:50
|
CHIX
|
620255683823202000
|
|
191
|
1853
|
10:25:50
|
BATE
|
620255683823202000
|
|
119
|
1854
|
10:32:17
|
CHIX
|
620255683823321000
|
|
55
|
1854
|
10:33:14
|
BATE
|
606181934986965000
|
|
21
|
1854
|
10:33:14
|
BATE
|
606181934986965000
|
|
59
|
1854
|
10:33:30
|
CHIX
|
620255683823347000
|
|
144
|
1853
|
10:33:49
|
BATE
|
620255683823352000
|
|
281
|
1853
|
10:34:01
|
XLON
|
620255683823355000
|
|
115
|
1853
|
10:34:25
|
TRQX
|
606181934986986000
|
|
124
|
1853
|
10:34:25
|
CHIX
|
606181934986986000
|
|
115
|
1853
|
10:34:25
|
TRQX
|
606181934986986000
|
|
86
|
1853
|
10:34:25
|
BATE
|
620255683823365000
|
|
129
|
1853
|
10:34:25
|
BATE
|
620255683823365000
|
|
179
|
1853
|
10:34:25
|
XLON
|
606181934986986000
|
|
115
|
1853
|
10:34:25
|
CHIX
|
620255683823365000
|
|
73
|
1853
|
10:34:25
|
XLON
|
606181934986986000
|
|
138
|
1854.5
|
10:42:37
|
BATE
|
620255683823559000
|
|
183
|
1855
|
10:44:54
|
BATE
|
620255683823608000
|
|
115
|
1855
|
10:45:53
|
XLON
|
606181934987239000
|
|
145
|
1855
|
10:45:53
|
CHIX
|
620255683823638000
|
|
34
|
1855
|
10:47:42
|
TRQX
|
620255683823682000
|
|
109
|
1855
|
10:47:42
|
TRQX
|
620255683823682000
|
|
83
|
1855
|
10:47:42
|
TRQX
|
620255683823682000
|
|
37
|
1854.5
|
10:49:11
|
TRQX
|
606181934987307000
|
|
25
|
1854.5
|
10:49:11
|
CHIX
|
606181934987307000
|
|
81
|
1854.5
|
10:49:11
|
CHIX
|
606181934987307000
|
|
21
|
1854.5
|
10:49:11
|
BATE
|
620255683823712000
|
|
54
|
1854.5
|
10:49:11
|
AQXE
|
620255683823712000
|
|
50
|
1855
|
10:49:12
|
BATE
|
620255683823713000
|
|
37
|
1855
|
10:51:32
|
BATE
|
606181934987365000
|
|
209
|
1855
|
10:51:32
|
BATE
|
606181934987365000
|
|
115
|
1853.5
|
10:52:59
|
BATE
|
606181934987411000
|
|
219
|
1853.5
|
10:52:59
|
BATE
|
620255683823824000
|
|
133
|
1853.5
|
10:52:59
|
XLON
|
620255683823824000
|
|
230
|
1853.5
|
10:52:59
|
TRQX
|
620255683823824000
|
|
123
|
1853
|
10:53:26
|
XLON
|
620255683823839000
|
|
146
|
1853
|
10:53:26
|
CHIX
|
620255683823839000
|
|
243
|
1853
|
10:53:28
|
BATE
|
606181934987426000
|
|
115
|
1853
|
10:53:28
|
TRQX
|
620255683823840000
|
|
230
|
1852.5
|
10:53:43
|
TRQX
|
606181934987433000
|
|
170
|
1852.5
|
10:53:43
|
BATE
|
606181934987433000
|
|
115
|
1852.5
|
10:53:43
|
BATE
|
606181934987433000
|
|
327
|
1852.5
|
10:53:43
|
CHIX
|
606181934987433000
|
|
124
|
1852.5
|
10:53:43
|
XLON
|
620255683823847000
|
|
134
|
1852.5
|
10:53:43
|
BATE
|
620255683823847000
|
|
154
|
1852.5
|
10:53:43
|
CHIX
|
620255683823847000
|
|
115
|
1852
|
10:53:43
|
BATE
|
606181934987433000
|
|
127
|
1852
|
10:53:43
|
CHIX
|
606181934987433000
|
|
115
|
1852
|
10:53:43
|
BATE
|
620255683823847000
|
|
115
|
1852
|
10:53:43
|
CHIX
|
620255683823847000
|
|
103
|
1852
|
10:53:43
|
TRQX
|
606181934987433000
|
|
115
|
1852
|
10:53:43
|
TRQX
|
620255683823847000
|
|
79
|
1852
|
10:53:43
|
XLON
|
620255683823847000
|
|
230
|
1854
|
11:04:23
|
BATE
|
606181934987713000
|
|
129
|
1854
|
11:04:23
|
AQXE
|
606181934987713000
|
|
115
|
1854
|
11:04:23
|
TRQX
|
620255683824148000
|
|
115
|
1854.5
|
11:08:00
|
BATE
|
620255683824260000
|
|
144
|
1854.5
|
11:08:02
|
TRQX
|
606181934987823000
|
|
115
|
1854
|
11:08:10
|
BATE
|
606181934987833000
|
|
356
|
1854
|
11:08:10
|
XLON
|
620255683824274000
|
|
49
|
1854
|
11:08:13
|
TRQX
|
620255683824279000
|
|
230
|
1855.5
|
11:16:35
|
BATE
|
606181934988068000
|
|
158
|
1855.5
|
11:16:35
|
TRQX
|
606181934988068000
|
|
253
|
1855.5
|
11:16:35
|
CHIX
|
620255683824525000
|
|
115
|
1855.5
|
11:16:35
|
BATE
|
620255683824525000
|
|
18
|
1855.5
|
11:16:35
|
CHIX
|
620255683824525000
|
|
178
|
1855.5
|
11:16:35
|
XLON
|
606181934988068000
|
|
152
|
1855.5
|
11:16:37
|
XLON
|
606181934988069000
|
|
4
|
1857.5
|
11:24:20
|
TRQX
|
606181934988240000
|
|
111
|
1857.5
|
11:24:20
|
TRQX
|
606181934988240000
|
|
253
|
1857.5
|
11:24:20
|
CHIX
|
620255683824711000
|
|
264
|
1857.5
|
11:24:20
|
BATE
|
620255683824711000
|
|
43
|
1857.5
|
11:24:20
|
CHIX
|
620255683824711000
|
|
65
|
1857.5
|
11:24:41
|
CHIX
|
606181934988246000
|
|
55
|
1857.5
|
11:25:09
|
CHIX
|
606181934988255000
|
|
115
|
1857.5
|
11:25:09
|
XLON
|
620255683824727000
|
|
115
|
1857
|
11:26:05
|
TRQX
|
606181934988274000
|
|
241
|
1857
|
11:26:05
|
BATE
|
620255683824747000
|
|
228
|
1856.5
|
11:26:05
|
BATE
|
606181934988274000
|
|
60
|
1856.5
|
11:26:07
|
CHIX
|
620255683824748000
|
|
2
|
1856.5
|
11:26:07
|
BATE
|
606181934988275000
|
|
81
|
1856.5
|
11:26:07
|
CHIX
|
620255683824748000
|
|
231
|
1856.5
|
11:26:07
|
XLON
|
606181934988275000
|
|
115
|
1856.5
|
11:26:07
|
CHIX
|
620255683824748000
|
|
178
|
1856.5
|
11:26:07
|
XLON
|
620255683824748000
|
|
231
|
1856.5
|
11:26:08
|
XLON
|
606181934988275000
|
|
91
|
1856.5
|
11:26:30
|
XLON
|
606181934988283000
|
|
20
|
1856.5
|
11:26:30
|
XLON
|
606181934988283000
|
|
115
|
1856.5
|
11:26:30
|
CHIX
|
620255683824756000
|
|
115
|
1855
|
11:27:01
|
BATE
|
606181934988291000
|
|
151
|
1855
|
11:27:01
|
BATE
|
606181934988291000
|
|
110
|
1855
|
11:27:01
|
CHIX
|
620255683824765000
|
|
5
|
1855
|
11:27:01
|
CHIX
|
620255683824765000
|
|
150
|
1855
|
11:27:01
|
TRQX
|
620255683824765000
|
|
21
|
1855.5
|
11:45:41
|
BATE
|
620255683825155000
|
|
13
|
1855.5
|
11:45:41
|
BATE
|
620255683825155000
|
|
14
|
1855.5
|
11:45:41
|
BATE
|
620255683825155000
|
|
130
|
1855
|
11:45:41
|
XLON
|
606181934988656000
|
|
135
|
1855.5
|
11:47:10
|
CHIX
|
620255683825185000
|
|
62
|
1856.5
|
11:48:35
|
CHIX
|
606181934988710000
|
|
208
|
1856.5
|
11:48:35
|
CHIX
|
606181934988710000
|
|
107
|
1856
|
11:49:02
|
CHIX
|
620255683825224000
|
|
65
|
1856
|
11:49:02
|
CHIX
|
620255683825224000
|
|
33
|
1856.5
|
11:51:46
|
BATE
|
620255683825289000
|
|
214
|
1856.5
|
11:51:46
|
BATE
|
606181934988781000
|
|
115
|
1855.5
|
11:53:09
|
XLON
|
606181934988807000
|
|
149
|
1855.5
|
11:53:09
|
CHIX
|
620255683825319000
|
|
253
|
1856
|
11:56:27
|
XLON
|
620255683825391000
|
|
52
|
1856
|
11:56:27
|
XLON
|
620255683825391000
|
|
34
|
1856
|
11:58:13
|
BATE
|
620255683825434000
|
|
154
|
1856.5
|
11:58:19
|
TRQX
|
606181934988916000
|
|
88
|
1856.5
|
11:58:19
|
TRQX
|
606181934988916000
|
|
354
|
1856.5
|
12:02:00
|
BATE
|
606181934988984000
|
|
269
|
1857
|
12:05:03
|
BATE
|
606181934989057000
|
|
88
|
1857
|
12:05:03
|
BATE
|
606181934989057000
|
|
138
|
1857
|
12:05:03
|
BATE
|
620255683825586000
|
|
35
|
1857
|
12:05:47
|
BATE
|
620255683825603000
|
|
34
|
1857
|
12:05:47
|
BATE
|
606181934989072000
|
|
189
|
1857
|
12:08:03
|
BATE
|
606181934989122000
|
|
160
|
1857
|
12:08:03
|
CHIX
|
620255683825657000
|
|
153
|
1857
|
12:10:12
|
BATE
|
606181934989167000
|
|
162
|
1857
|
12:10:12
|
CHIX
|
606181934989167000
|
|
115
|
1857
|
12:10:12
|
CHIX
|
620255683825705000
|
|
230
|
1856.5
|
12:10:12
|
CHIX
|
620255683825705000
|
|
60
|
1856.5
|
12:10:12
|
BATE
|
606181934989167000
|
|
220
|
1856.5
|
12:10:12
|
XLON
|
606181934989167000
|
|
106
|
1856.5
|
12:10:14
|
XLON
|
606181934989169000
|
|
178
|
1856.5
|
12:10:14
|
XLON
|
606181934989169000
|
|
100
|
1856.5
|
12:10:14
|
XLON
|
606181934989169000
|
|
226
|
1856.5
|
12:10:15
|
CHIX
|
606181934989169000
|
|
115
|
1856.5
|
12:10:15
|
XLON
|
620255683825707000
|
|
320
|
1856.5
|
12:10:46
|
XLON
|
606181934989179000
|
|
115
|
1856.5
|
12:10:46
|
CHIX
|
620255683825718000
|
|
174
|
1856.5
|
12:11:14
|
CHIX
|
606181934989190000
|
|
115
|
1856.5
|
12:11:14
|
XLON
|
620255683825730000
|
|
169
|
1856
|
12:13:02
|
CHIX
|
606181934989227000
|
|
134
|
1856
|
12:13:02
|
XLON
|
606181934989227000
|
|
230
|
1856
|
12:13:02
|
BATE
|
606181934989227000
|
|
115
|
1856
|
12:13:02
|
TRQX
|
606181934989227000
|
|
115
|
1856
|
12:13:02
|
TRQX
|
606181934989227000
|
|
139
|
1856
|
12:13:02
|
CHIX
|
620255683825769000
|
|
143
|
1856
|
12:13:02
|
BATE
|
620255683825769000
|
|
115
|
1856
|
12:13:02
|
XLON
|
606181934989227000
|
|
32
|
1858
|
12:26:03
|
BATE
|
620255683826035000
|
|
110
|
1858.5
|
12:26:44
|
BATE
|
620255683826049000
|
|
178
|
1858.5
|
12:28:50
|
XLON
|
620255683826092000
|
|
37
|
1858.5
|
12:28:50
|
XLON
|
620255683826092000
|
|
20
|
1858.5
|
12:29:57
|
AQXE
|
606181934989550000
|
|
60
|
1858.5
|
12:29:57
|
XLON
|
620255683826115000
|
|
34
|
1858.5
|
12:29:57
|
BATE
|
606181934989550000
|
|
21
|
1858.5
|
12:29:57
|
BATE
|
606181934989550000
|
|
82
|
1858.5
|
12:29:57
|
CHIX
|
620255683826115000
|
|
41
|
1858.5
|
12:30:05
|
XLON
|
620255683826118000
|
|
125
|
1858.5
|
12:32:42
|
XLON
|
606181934989606000
|
|
115
|
1858.5
|
12:33:01
|
XLON
|
620255683826181000
|
|
115
|
1858.5
|
12:34:06
|
XLON
|
606181934989636000
|
|
29
|
1858.5
|
12:34:06
|
CHIX
|
620255683826208000
|
|
124
|
1858.5
|
12:34:10
|
CHIX
|
620255683826209000
|
|
2
|
1858.5
|
12:37:09
|
BATE
|
620255683826277000
|
|
262
|
1858.5
|
12:37:45
|
BATE
|
606181934989712000
|
|
115
|
1857.5
|
12:39:20
|
BATE
|
606181934989747000
|
|
115
|
1857.5
|
12:39:20
|
TRQX
|
606181934989747000
|
|
218
|
1857.5
|
12:39:20
|
CHIX
|
620255683826329000
|
|
178
|
1857.5
|
12:39:20
|
XLON
|
606181934989747000
|
|
115
|
1857.5
|
12:39:20
|
XLON
|
606181934989748000
|
|
157
|
1857.5
|
12:39:25
|
CHIX
|
620255683826342000
|
|
42
|
1857.5
|
12:39:25
|
CHIX
|
620255683826342000
|
|
237
|
1857
|
12:41:28
|
BATE
|
606181934989808000
|
|
115
|
1857
|
12:41:28
|
CHIX
|
620255683826393000
|
|
120
|
1857
|
12:41:28
|
TRQX
|
620255683826393000
|
|
79
|
1857
|
12:41:28
|
XLON
|
606181934989808000
|
|
78
|
1857
|
12:41:28
|
CHIX
|
620255683826393000
|
|
115
|
1857
|
12:43:03
|
CHIX
|
606181934989840000
|
|
283
|
1857
|
12:43:03
|
XLON
|
620255683826428000
|
|
183
|
1858
|
12:49:43
|
CHIX
|
620255683826587000
|
|
1
|
1859
|
12:53:23
|
BATE
|
620255683826679000
|
|
233
|
1859
|
12:53:46
|
BATE
|
606181934990084000
|
|
100
|
1858.5
|
12:55:57
|
XLON
|
620255683826742000
|
|
174
|
1858.5
|
12:55:57
|
XLON
|
620255683826742000
|
|
234
|
1858
|
12:55:57
|
BATE
|
620255683826742000
|
|
58
|
1858.5
|
12:55:59
|
XLON
|
606181934990135000
|
|
82
|
1858.5
|
12:55:59
|
XLON
|
606181934990135000
|
|
2
|
1858
|
12:56:01
|
BATE
|
620255683826743000
|
|
11
|
1858
|
12:56:01
|
TRQX
|
606181934990136000
|
|
104
|
1858
|
12:56:01
|
TRQX
|
606181934990136000
|
|
47
|
1858
|
12:56:47
|
XLON
|
620255683826763000
|
|
85
|
1858
|
12:56:47
|
XLON
|
620255683826763000
|
|
58
|
1858
|
12:56:47
|
XLON
|
620255683826763000
|
|
117
|
1857.5
|
12:57:57
|
BATE
|
620255683826793000
|
|
8
|
1858
|
12:58:15
|
AQXE
|
606181934990190000
|
|
35
|
1858
|
12:58:15
|
XLON
|
620255683826802000
|
|
84
|
1858
|
12:58:15
|
XLON
|
620255683826802000
|
|
79
|
1858.5
|
13:04:27
|
XLON
|
606181934990338000
|
|
54
|
1858.5
|
13:04:27
|
XLON
|
606181934990338000
|
|
178
|
1858.5
|
13:04:27
|
XLON
|
620255683826959000
|
|
89
|
1858.5
|
13:04:27
|
CHIX
|
606181934990338000
|
|
15
|
1858.5
|
13:06:38
|
BATE
|
606181934990387000
|
|
52
|
1858.5
|
13:06:38
|
CHIX
|
620255683827011000
|
|
63
|
1858.5
|
13:06:38
|
CHIX
|
620255683827011000
|
|
196
|
1858.5
|
13:06:38
|
CHIX
|
620255683827011000
|
|
43
|
1858.5
|
13:06:39
|
CHIX
|
606181934990387000
|
|
191
|
1858.5
|
13:06:40
|
CHIX
|
620255683827012000
|
|
12
|
1858.5
|
13:08:31
|
CHIX
|
606181934990433000
|
|
74
|
1858.5
|
13:08:31
|
CHIX
|
606181934990433000
|
|
62
|
1858.5
|
13:08:31
|
CHIX
|
606181934990433000
|
|
112
|
1858.5
|
13:08:31
|
CHIX
|
606181934990433000
|
|
198
|
1858.5
|
13:08:31
|
CHIX
|
620255683827059000
|
|
178
|
1857.5
|
13:11:04
|
XLON
|
606181934990492000
|
|
18
|
1857.5
|
13:11:04
|
BATE
|
606181934990492000
|
|
35
|
1857.5
|
13:11:04
|
BATE
|
606181934990492000
|
|
53
|
1857.5
|
13:11:04
|
CHIX
|
620255683827122000
|
|
84
|
1857.5
|
13:11:04
|
CHIX
|
620255683827122000
|
|
36
|
1857.5
|
13:11:04
|
XLON
|
620255683827122000
|
|
43
|
1857
|
13:11:22
|
CHIX
|
606181934990499000
|
|
108
|
1857
|
13:11:22
|
CHIX
|
606181934990499000
|
|
115
|
1857
|
13:11:22
|
BATE
|
620255683827130000
|
|
133
|
1857
|
13:11:22
|
BATE
|
620255683827130000
|
|
181
|
1856.5
|
13:11:22
|
TRQX
|
606181934990499000
|
|
115
|
1856.5
|
13:11:22
|
TRQX
|
606181934990499000
|
|
251
|
1856.5
|
13:11:22
|
XLON
|
606181934990499000
|
|
232
|
1856.5
|
13:11:22
|
CHIX
|
606181934990499000
|
|
248
|
1856.5
|
13:11:22
|
CHIX
|
606181934990499000
|
|
65
|
1856.5
|
13:11:22
|
BATE
|
606181934990499000
|
|
115
|
1856.5
|
13:11:22
|
XLON
|
620255683827130000
|
|
115
|
1856.5
|
13:11:22
|
AQXE
|
620255683827130000
|
|
248
|
1856.5
|
13:11:22
|
BATE
|
620255683827130000
|
|
45
|
1856.5
|
13:11:22
|
BATE
|
606181934990499000
|
|
72
|
1856.5
|
13:11:22
|
XLON
|
620255683827130000
|
|
115
|
1856
|
13:11:23
|
TRQX
|
606181934990499000
|
|
264
|
1856
|
13:11:23
|
BATE
|
620255683827130000
|
|
178
|
1856
|
13:11:23
|
XLON
|
620255683827130000
|
|
186
|
1856
|
13:11:23
|
XLON
|
620255683827130000
|
|
115
|
1854
|
13:15:12
|
CHIX
|
606181934990590000
|
|
190
|
1854
|
13:15:12
|
TRQX
|
620255683827227000
|
|
178
|
1854
|
13:15:12
|
XLON
|
606181934990590000
|
|
181
|
1854
|
13:15:15
|
XLON
|
620255683827229000
|
|
139
|
1850.5
|
13:27:37
|
CHIX
|
606181934990876000
|
|
254
|
1850.5
|
13:27:37
|
XLON
|
606181934990876000
|
|
141
|
1850.5
|
13:27:37
|
BATE
|
606181934990876000
|
|
115
|
1850.5
|
13:27:37
|
BATE
|
620255683827531000
|
|
87
|
1850.5
|
13:27:37
|
TRQX
|
620255683827531000
|
|
115
|
1850.5
|
13:27:37
|
BATE
|
620255683827531000
|
|
115
|
1850.5
|
13:27:37
|
CHIX
|
620255683827531000
|
|
115
|
1850.5
|
13:27:37
|
TRQX
|
606181934990876000
|
|
28
|
1850.5
|
13:27:37
|
TRQX
|
620255683827531000
|
|
93
|
1850
|
13:27:38
|
AQXE
|
606181934990876000
|
|
245
|
1850
|
13:27:38
|
BATE
|
606181934990876000
|
|
115
|
1850
|
13:27:38
|
BATE
|
606181934990876000
|
|
115
|
1850
|
13:27:38
|
BATE
|
606181934990876000
|
|
115
|
1850
|
13:27:38
|
TRQX
|
620255683827531000
|
|
115
|
1850
|
13:27:38
|
TRQX
|
620255683827531000
|
|
115
|
1850
|
13:27:38
|
AQXE
|
620255683827531000
|
|
47
|
1850
|
13:27:38
|
AQXE
|
606181934990876000
|
|
140
|
1850
|
13:27:38
|
AQXE
|
606181934990876000
|
|
98
|
1850
|
13:27:38
|
TRQX
|
606181934990876000
|
|
255
|
1850
|
13:27:38
|
CHIX
|
620255683827531000
|
|
117
|
1850
|
13:27:38
|
CHIX
|
620255683827531000
|
|
103
|
1850
|
13:27:38
|
AQXE
|
620255683827531000
|
|
115
|
1848.5
|
13:30:48
|
BATE
|
606181934990975000
|
|
328
|
1848.5
|
13:31:20
|
CHIX
|
620255683827658000
|
|
51
|
1848.5
|
13:31:20
|
XLON
|
606181934990995000
|
|
99
|
1847.5
|
13:31:50
|
CHIX
|
606181934991014000
|
|
87
|
1847.5
|
13:31:50
|
CHIX
|
606181934991014000
|
|
115
|
1847.5
|
13:31:50
|
BATE
|
620255683827678000
|
|
115
|
1847.5
|
13:31:57
|
TRQX
|
620255683827681000
|
|
4
|
1847.5
|
13:31:57
|
XLON
|
606181934991017000
|
|
171
|
1849.5
|
13:35:11
|
CHIX
|
606181934991137000
|
|
3
|
1849.5
|
13:35:11
|
CHIX
|
606181934991137000
|
|
230
|
1849.5
|
13:35:11
|
BATE
|
620255683827808000
|
|
84
|
1849.5
|
13:35:11
|
CHIX
|
606181934991137000
|
|
107
|
1849.5
|
13:35:21
|
CHIX
|
606181934991141000
|
|
115
|
1849.5
|
13:35:21
|
XLON
|
620255683827812000
|
|
186
|
1849.5
|
13:35:21
|
XLON
|
620255683827812000
|
|
138
|
1848.5
|
13:36:27
|
TRQX
|
606181934991171000
|
|
10
|
1848.5
|
13:36:27
|
TRQX
|
606181934991171000
|
|
115
|
1848.5
|
13:36:27
|
BATE
|
620255683827844000
|
|
147
|
1849
|
13:43:45
|
CHIX
|
620255683828079000
|
|
113
|
1851
|
13:46:36
|
CHIX
|
606181934991470000
|
|
51
|
1851
|
13:46:36
|
CHIX
|
606181934991470000
|
|
10
|
1851
|
13:46:36
|
BATE
|
620255683828163000
|
|
158
|
1851
|
13:47:13
|
XLON
|
620255683828182000
|
|
112
|
1851.5
|
13:49:30
|
BATE
|
620255683828243000
|
|
156
|
1851.5
|
13:49:30
|
BATE
|
620255683828243000
|
|
188
|
1852
|
13:49:49
|
XLON
|
620255683828253000
|
|
37
|
1852
|
13:49:49
|
XLON
|
620255683828253000
|
|
29
|
1852
|
13:51:35
|
AQXE
|
606181934991611000
|
|
28
|
1852
|
13:51:35
|
AQXE
|
606181934991611000
|
|
29
|
1852
|
13:51:35
|
AQXE
|
606181934991611000
|
|
155
|
1852
|
13:51:35
|
AQXE
|
606181934991611000
|
|
102
|
1852
|
13:51:35
|
BATE
|
620255683828314000
|
|
13
|
1852
|
13:51:35
|
BATE
|
620255683828314000
|
|
17
|
1852
|
13:53:07
|
AQXE
|
606181934991655000
|
|
179
|
1852
|
13:53:07
|
XLON
|
620255683828360000
|
|
76
|
1852
|
13:53:07
|
XLON
|
620255683828360000
|
|
115
|
1851
|
13:53:07
|
BATE
|
606181934991655000
|
|
65
|
1851
|
13:53:07
|
TRQX
|
606181934991655000
|
|
50
|
1851
|
13:53:07
|
TRQX
|
606181934991655000
|
|
261
|
1851
|
13:53:07
|
CHIX
|
620255683828360000
|
|
95
|
1851
|
13:53:07
|
XLON
|
606181934991655000
|
|
150
|
1851.5
|
13:54:41
|
XLON
|
620255683828412000
|
|
115
|
1850.5
|
13:54:43
|
BATE
|
606181934991704000
|
|
91
|
1850.5
|
13:54:43
|
CHIX
|
620255683828413000
|
|
60
|
1850.5
|
13:54:43
|
CHIX
|
620255683828413000
|
|
225
|
1850.5
|
13:54:43
|
BATE
|
620255683828413000
|
|
58
|
1850.5
|
13:54:43
|
CHIX
|
620255683828413000
|
|
115
|
1850
|
13:56:36
|
BATE
|
606181934991756000
|
|
115
|
1850
|
13:56:36
|
CHIX
|
620255683828469000
|
|
181
|
1850
|
13:56:36
|
XLON
|
620255683828469000
|
|
180
|
1850
|
13:56:36
|
BATE
|
620255683828469000
|
|
36
|
1850
|
13:56:36
|
XLON
|
620255683828469000
|
|
179
|
1850
|
13:56:36
|
XLON
|
606181934991756000
|
|
73
|
1850
|
13:56:36
|
XLON
|
606181934991756000
|
|
11
|
1850
|
13:56:36
|
XLON
|
606181934991756000
|
|
288
|
1850
|
13:56:37
|
XLON
|
620255683828470000
|
|
100
|
1850
|
13:56:38
|
CHIX
|
606181934991757000
|
|
15
|
1850
|
13:56:41
|
CHIX
|
606181934991759000
|
|
297
|
1850
|
13:57:39
|
XLON
|
606181934991785000
|
|
103
|
1850
|
13:57:39
|
CHIX
|
620255683828500000
|
|
12
|
1850
|
13:57:59
|
CHIX
|
620255683828510000
|
|
2
|
1850
|
13:57:59
|
XLON
|
620255683828510000
|
|
115
|
1849.5
|
13:58:38
|
TRQX
|
606181934991810000
|
|
328
|
1849.5
|
13:58:38
|
BATE
|
620255683828526000
|
|
150
|
1849
|
13:58:44
|
CHIX
|
606181934991813000
|
|
159
|
1849
|
13:58:44
|
BATE
|
606181934991813000
|
|
115
|
1849
|
13:58:44
|
BATE
|
620255683828529000
|
|
115
|
1849
|
13:58:44
|
TRQX
|
620255683828529000
|
|
136
|
1848
|
13:59:16
|
CHIX
|
606181934991827000
|
|
115
|
1848
|
13:59:16
|
BATE
|
620255683828544000
|
|
115
|
1848
|
13:59:16
|
TRQX
|
620255683828544000
|
|
115
|
1847
|
14:09:08
|
BATE
|
606181934992152000
|
|
115
|
1847
|
14:09:08
|
CHIX
|
606181934992152000
|
|
151
|
1847
|
14:09:08
|
XLON
|
606181934992152000
|
|
143
|
1847
|
14:09:08
|
CHIX
|
620255683828888000
|
|
115
|
1847
|
14:09:08
|
BATE
|
620255683828888000
|
|
98
|
1846.5
|
14:09:13
|
CHIX
|
606181934992155000
|
|
115
|
1846.5
|
14:09:13
|
BATE
|
620255683828891000
|
|
43
|
1846.5
|
14:09:13
|
CHIX
|
606181934992155000
|
|
150
|
1846
|
14:09:33
|
BATE
|
606181934992163000
|
|
115
|
1846
|
14:09:33
|
CHIX
|
620255683828899000
|
|
115
|
1845.5
|
14:09:38
|
BATE
|
606181934992165000
|
|
115
|
1845.5
|
14:09:38
|
BATE
|
606181934992165000
|
|
142
|
1845.5
|
14:09:38
|
CHIX
|
620255683828902000
|
|
107
|
1845.5
|
14:09:38
|
TRQX
|
620255683828902000
|
|
36
|
1845.5
|
14:09:38
|
TRQX
|
620255683828902000
|
|
59
|
1845
|
14:09:39
|
BATE
|
606181934992165000
|
|
115
|
1845
|
14:09:39
|
CHIX
|
620255683828902000
|
|
67
|
1845
|
14:09:44
|
BATE
|
606181934992167000
|
|
94
|
1845
|
14:09:44
|
BATE
|
606181934992167000
|
|
115
|
1845
|
14:09:44
|
XLON
|
606181934992167000
|
|
42
|
1845
|
14:09:44
|
CHIX
|
620255683828904000
|
|
148
|
1845
|
14:09:44
|
XLON
|
606181934992167000
|
|
36
|
1848.5
|
14:18:19
|
XLON
|
606181934992393000
|
|
89
|
1848.5
|
14:18:19
|
XLON
|
606181934992393000
|
|
189
|
1847
|
14:18:47
|
XLON
|
606181934992405000
|
|
230
|
1847
|
14:18:47
|
BATE
|
620255683829157000
|
|
101
|
1847
|
14:18:47
|
TRQX
|
606181934992405000
|
|
115
|
1845.5
|
14:19:37
|
BATE
|
606181934992428000
|
|
157
|
1845.5
|
14:19:37
|
TRQX
|
620255683829181000
|
|
193
|
1849
|
14:26:54
|
XLON
|
606181934992633000
|
|
35
|
1849.5
|
14:28:37
|
XLON
|
606181934992679000
|
|
38
|
1849.5
|
14:28:37
|
XLON
|
606181934992679000
|
|
183
|
1849.5
|
14:28:37
|
XLON
|
606181934992679000
|
|
3
|
1849.5
|
14:28:37
|
XLON
|
606181934992679000
|
|
142
|
1848.5
|
14:29:45
|
CHIX
|
606181934992710000
|
|
115
|
1848.5
|
14:29:45
|
XLON
|
620255683829483000
|
|
58
|
1849
|
14:31:01
|
CHIX
|
606181934992752000
|
|
115
|
1849.5
|
14:31:06
|
CHIX
|
606181934992756000
|
|
195
|
1849.5
|
14:31:06
|
BATE
|
620255683829532000
|
|
69
|
1849.5
|
14:32:01
|
AQXE
|
620255683829567000
|
|
135
|
1849.5
|
14:32:01
|
AQXE
|
620255683829567000
|
|
69
|
1849.5
|
14:32:01
|
CHIX
|
606181934992789000
|
|
59
|
1849.5
|
14:33:10
|
BATE
|
606181934992824000
|
|
300
|
1849.5
|
14:33:10
|
BATE
|
620255683829605000
|
|
3
|
1851
|
14:34:23
|
CHIX
|
606181934992861000
|
|
115
|
1851
|
14:34:26
|
XLON
|
620255683829646000
|
|
159
|
1851
|
14:34:26
|
CHIX
|
606181934992862000
|
|
180
|
1850
|
14:34:41
|
XLON
|
620255683829655000
|
|
84
|
1850
|
14:34:41
|
XLON
|
620255683829655000
|
|
115
|
1850
|
14:36:06
|
XLON
|
620255683829701000
|
|
128
|
1850
|
14:36:06
|
CHIX
|
606181934992913000
|
|
258
|
1851
|
14:36:48
|
XLON
|
606181934992936000
|
|
262
|
1851
|
14:37:21
|
XLON
|
606181934992951000
|
|
227
|
1852
|
14:38:46
|
XLON
|
606181934992992000
|
|
21
|
1851.5
|
14:38:51
|
AQXE
|
606181934992994000
|
|
3
|
1851.5
|
14:38:51
|
BATE
|
620255683829787000
|
|
160
|
1851.5
|
14:40:01
|
AQXE
|
606181934993029000
|
|
115
|
1851.5
|
14:40:01
|
BATE
|
620255683829824000
|
|
337
|
1850.5
|
14:40:01
|
BATE
|
620255683829824000
|
|
149
|
1851.5
|
14:40:08
|
AQXE
|
620255683829828000
|
|
1
|
1851.5
|
14:40:08
|
CHIX
|
606181934993033000
|
|
140
|
1851.5
|
14:41:39
|
AQXE
|
620255683829873000
|
|
84
|
1851.5
|
14:41:39
|
AQXE
|
620255683829873000
|
|
337
|
1850.5
|
14:42:21
|
XLON
|
620255683829895000
|
|
138
|
1851.5
|
14:42:43
|
XLON
|
606181934993106000
|
|
180
|
1851
|
14:43:14
|
CHIX
|
606181934993122000
|
|
12
|
1852
|
14:43:36
|
BATE
|
620255683829933000
|
|
121
|
1852
|
14:43:36
|
BATE
|
620255683829933000
|
|
136
|
1852
|
14:44:30
|
CHIX
|
620255683829965000
|
|
11
|
1852.5
|
14:45:24
|
XLON
|
620255683829993000
|
|
139
|
1852.5
|
14:45:24
|
XLON
|
620255683829993000
|
|
42
|
1852.5
|
14:45:24
|
XLON
|
620255683829993000
|
|
115
|
1852
|
14:45:34
|
CHIX
|
606181934993195000
|
|
316
|
1852
|
14:45:34
|
XLON
|
620255683829999000
|
|
66
|
1852
|
14:45:34
|
XLON
|
620255683829999000
|
|
418
|
1852
|
14:45:49
|
XLON
|
606181934993201000
|
|
115
|
1852
|
14:45:50
|
CHIX
|
620255683830007000
|
|
55
|
1852
|
14:45:50
|
XLON
|
606181934993201000
|
|
259
|
1851
|
14:46:09
|
TRQX
|
606181934993213000
|
|
44
|
1851
|
14:46:09
|
CHIX
|
606181934993213000
|
|
309
|
1851
|
14:46:09
|
CHIX
|
620255683830019000
|
|
115
|
1850.5
|
14:46:22
|
CHIX
|
606181934993218000
|
|
23
|
1850.5
|
14:46:22
|
CHIX
|
620255683830025000
|
|
118
|
1850.5
|
14:46:22
|
CHIX
|
620255683830025000
|
|
136
|
1850.5
|
14:46:22
|
BATE
|
620255683830025000
|
|
179
|
1850.5
|
14:46:22
|
XLON
|
606181934993218000
|
|
230
|
1850.5
|
14:46:22
|
CHIX
|
606181934993218000
|
|
115
|
1854
|
14:50:52
|
TRQX
|
606181934993346000
|
|
200
|
1854
|
14:50:52
|
CHIX
|
620255683830160000
|
|
230
|
1854
|
14:50:52
|
BATE
|
606181934993346000
|
|
183
|
1854
|
14:50:52
|
XLON
|
606181934993346000
|
|
269
|
1854
|
14:50:52
|
XLON
|
606181934993346000
|
|
144
|
1853.5
|
14:53:31
|
BATE
|
606181934993419000
|
|
117
|
1853.5
|
14:53:31
|
BATE
|
606181934993420000
|
|
14
|
1854
|
14:56:50
|
AQXE
|
620255683830347000
|
|
155
|
1854
|
14:56:50
|
AQXE
|
606181934993522000
|
|
81
|
1854
|
14:57:28
|
AQXE
|
620255683830367000
|
|
157
|
1854
|
14:57:49
|
AQXE
|
620255683830379000
|
|
27
|
1854
|
14:58:09
|
CHIX
|
620255683830390000
|
|
109
|
1854
|
14:58:09
|
CHIX
|
620255683830390000
|
|
30
|
1854
|
14:58:09
|
AQXE
|
620255683830390000
|
|
134
|
1853.5
|
14:58:18
|
BATE
|
620255683830395000
|
|
29
|
1854
|
14:58:36
|
AQXE
|
620255683830404000
|
|
158
|
1854
|
14:58:36
|
AQXE
|
620255683830404000
|
|
18
|
1854
|
14:58:36
|
AQXE
|
620255683830404000
|
|
244
|
1854
|
14:59:10
|
AQXE
|
606181934993596000
|
|
22
|
1854
|
14:59:10
|
AQXE
|
606181934993596000
|
|
269
|
1853
|
14:59:30
|
XLON
|
606181934993606000
|
|
230
|
1853
|
14:59:30
|
XLON
|
606181934993606000
|
|
115
|
1853
|
14:59:30
|
TRQX
|
606181934993606000
|
|
115
|
1853
|
14:59:30
|
TRQX
|
606181934993606000
|
|
243
|
1853
|
14:59:30
|
BATE
|
606181934993606000
|
|
115
|
1853
|
14:59:30
|
TRQX
|
620255683830437000
|
|
327
|
1853
|
14:59:30
|
CHIX
|
620255683830437000
|
|
69
|
1853
|
14:59:30
|
CHIX
|
620255683830437000
|
|
75
|
1853
|
14:59:30
|
CHIX
|
620255683830437000
|
|
147
|
1853
|
14:59:30
|
CHIX
|
620255683830437000
|
|
129
|
1853
|
14:59:30
|
CHIX
|
620255683830437000
|
|
150
|
1852.5
|
14:59:30
|
XLON
|
606181934993606000
|
|
127
|
1852.5
|
14:59:30
|
TRQX
|
606181934993606000
|
|
80
|
1852.5
|
14:59:30
|
BATE
|
606181934993606000
|
|
35
|
1852.5
|
14:59:30
|
BATE
|
606181934993606000
|
|
115
|
1852.5
|
14:59:30
|
BATE
|
606181934993606000
|
|
190
|
1852.5
|
14:59:30
|
AQXE
|
620255683830437000
|
|
115
|
1852.5
|
14:59:30
|
CHIX
|
620255683830437000
|
|
246
|
1852.5
|
14:59:30
|
CHIX
|
620255683830437000
|
|
303
|
1852
|
14:59:30
|
TRQX
|
620255683830437000
|
|
75
|
1852
|
14:59:30
|
XLON
|
620255683830437000
|
|
115
|
1850
|
15:05:31
|
TRQX
|
606181934993800000
|
|
115
|
1850
|
15:05:31
|
TRQX
|
606181934993800000
|
|
230
|
1850
|
15:05:31
|
BATE
|
606181934993800000
|
|
115
|
1850
|
15:05:31
|
CHIX
|
606181934993800000
|
|
150
|
1850
|
15:05:31
|
AQXE
|
620255683830643000
|
|
122
|
1850
|
15:05:31
|
CHIX
|
620255683830643000
|
|
91
|
1850
|
15:05:31
|
CHIX
|
620255683830643000
|
|
153
|
1850
|
15:05:31
|
BATE
|
620255683830643000
|
|
179
|
1850
|
15:05:31
|
XLON
|
620255683830643000
|
|
79
|
1850
|
15:05:31
|
XLON
|
620255683830643000
|
|
87
|
1850
|
15:05:31
|
XLON
|
620255683830643000
|
|
51
|
1850
|
15:06:37
|
CHIX
|
606181934993832000
|
|
75
|
1850
|
15:06:37
|
CHIX
|
606181934993832000
|
|
15
|
1850
|
15:06:37
|
CHIX
|
606181934993832000
|
|
115
|
1850
|
15:06:37
|
TRQX
|
620255683830677000
|
|
115
|
1849.5
|
15:07:36
|
TRQX
|
606181934993861000
|
|
138
|
1849.5
|
15:07:36
|
CHIX
|
606181934993861000
|
|
115
|
1849.5
|
15:07:36
|
BATE
|
606181934993861000
|
|
149
|
1849.5
|
15:07:36
|
CHIX
|
606181934993861000
|
|
115
|
1849.5
|
15:07:36
|
XLON
|
620255683830708000
|
|
115
|
1849.5
|
15:07:36
|
TRQX
|
620255683830708000
|
|
115
|
1849.5
|
15:07:36
|
BATE
|
620255683830708000
|
|
150
|
1849.5
|
15:07:36
|
CHIX
|
620255683830708000
|
|
153
|
1849.5
|
15:07:36
|
BATE
|
620255683830708000
|
|
268
|
1849.5
|
15:07:36
|
CHIX
|
620255683830708000
|
|
115
|
1849
|
15:07:43
|
TRQX
|
606181934993863000
|
|
78
|
1850
|
15:10:46
|
BATE
|
620255683830801000
|
|
147
|
1850
|
15:10:46
|
CHIX
|
606181934993949000
|
|
152
|
1850
|
15:10:47
|
BATE
|
620255683830801000
|
|
115
|
1850
|
15:13:10
|
BATE
|
606181934994013000
|
|
6
|
1850
|
15:13:10
|
TRQX
|
606181934994013000
|
|
2
|
1850
|
15:13:10
|
TRQX
|
606181934994013000
|
|
143
|
1850
|
15:13:10
|
CHIX
|
620255683830868000
|
|
48
|
1850
|
15:13:10
|
TRQX
|
606181934994013000
|
|
132
|
1850.5
|
15:13:55
|
XLON
|
606181934994034000
|
|
197
|
1851
|
15:16:06
|
CHIX
|
606181934994092000
|
|
86
|
1851.5
|
15:17:27
|
CHIX
|
620255683830992000
|
|
175
|
1851.5
|
15:18:00
|
CHIX
|
620255683831009000
|
|
102
|
1851.5
|
15:18:00
|
XLON
|
606181934994145000
|
|
156
|
1851
|
15:18:15
|
CHIX
|
606181934994152000
|
|
90
|
1851
|
15:18:20
|
CHIX
|
606181934994155000
|
|
115
|
1851
|
15:18:20
|
TRQX
|
620255683831020000
|
|
115
|
1851
|
15:18:20
|
BATE
|
620255683831020000
|
|
255
|
1851
|
15:18:20
|
CHIX
|
606181934994155000
|
|
74
|
1851
|
15:18:20
|
XLON
|
620255683831020000
|
|
115
|
1851
|
15:18:31
|
XLON
|
606181934994160000
|
|
206
|
1851
|
15:18:31
|
CHIX
|
620255683831025000
|
|
224
|
1851
|
15:18:31
|
XLON
|
620255683831025000
|
|
123
|
1851
|
15:18:31
|
XLON
|
620255683831025000
|
|
115
|
1851
|
15:18:31
|
XLON
|
606181934994160000
|
|
117
|
1851
|
15:18:32
|
CHIX
|
620255683831026000
|
|
115
|
1850.5
|
15:18:33
|
BATE
|
606181934994161000
|
|
182
|
1850.5
|
15:18:33
|
CHIX
|
620255683831026000
|
|
75
|
1850.5
|
15:18:33
|
CHIX
|
620255683831026000
|
|
131
|
1850.5
|
15:18:33
|
CHIX
|
620255683831026000
|
|
224
|
1850.5
|
15:18:33
|
XLON
|
606181934994161000
|
|
53
|
1850.5
|
15:18:33
|
XLON
|
606181934994161000
|
|
115
|
1850
|
15:19:00
|
BATE
|
606181934994173000
|
|
202
|
1850
|
15:19:00
|
TRQX
|
606181934994173000
|
|
135
|
1850
|
15:19:00
|
BATE
|
620255683831039000
|
|
150
|
1850
|
15:19:00
|
CHIX
|
620255683831039000
|
|
111
|
1850
|
15:19:00
|
CHIX
|
620255683831039000
|
|
143
|
1849.5
|
15:19:12
|
TRQX
|
606181934994178000
|
|
115
|
1849.5
|
15:19:12
|
BATE
|
620255683831044000
|
|
115
|
1849
|
15:19:58
|
TRQX
|
620255683831069000
|
|
192
|
1849
|
15:20:35
|
CHIX
|
606181934994221000
|
|
115
|
1848.5
|
15:26:44
|
CHIX
|
606181934994393000
|
|
157
|
1848.5
|
15:26:44
|
CHIX
|
606181934994393000
|
|
157
|
1848.5
|
15:26:44
|
CHIX
|
606181934994393000
|
|
155
|
1848.5
|
15:26:44
|
BATE
|
606181934994393000
|
|
157
|
1848.5
|
15:26:44
|
BATE
|
620255683831275000
|
|
115
|
1848.5
|
15:26:44
|
BATE
|
620255683831275000
|
|
46
|
1848.5
|
15:26:44
|
CHIX
|
620255683831275000
|
|
144
|
1848.5
|
15:26:44
|
AQXE
|
606181934994393000
|
|
157
|
1848.5
|
15:26:46
|
AQXE
|
606181934994394000
|
|
69
|
1848.5
|
15:26:46
|
CHIX
|
620255683831276000
|
|
80
|
1848.5
|
15:26:46
|
TRQX
|
620255683831276000
|
|
133
|
1849.5
|
15:31:16
|
BATE
|
620255683831427000
|
|
21
|
1849.5
|
15:32:28
|
BATE
|
620255683831461000
|
|
155
|
1849.5
|
15:32:29
|
BATE
|
606181934994566000
|
|
78
|
1850
|
15:33:10
|
BATE
|
606181934994584000
|
|
167
|
1850
|
15:33:10
|
BATE
|
620255683831480000
|
|
115
|
1850
|
15:33:43
|
BATE
|
620255683831495000
|
|
81
|
1850
|
15:33:51
|
BATE
|
606181934994602000
|
|
35
|
1850
|
15:34:01
|
BATE
|
606181934994605000
|
|
26
|
1850
|
15:34:01
|
BATE
|
606181934994605000
|
|
156
|
1850
|
15:34:09
|
AQXE
|
620255683831506000
|
|
74
|
1850
|
15:34:09
|
AQXE
|
620255683831506000
|
|
42
|
1850
|
15:34:09
|
AQXE
|
606181934994608000
|
|
269
|
1849
|
15:34:47
|
CHIX
|
620255683831523000
|
|
115
|
1849
|
15:34:47
|
BATE
|
606181934994624000
|
|
51
|
1849
|
15:35:07
|
TRQX
|
606181934994635000
|
|
64
|
1849
|
15:35:07
|
TRQX
|
606181934994635000
|
|
128
|
1849.5
|
15:35:25
|
AQXE
|
606181934994643000
|
|
57
|
1849
|
15:36:13
|
XLON
|
606181934994664000
|
|
21
|
1849.5
|
15:36:19
|
AQXE
|
606181934994667000
|
|
109
|
1849.5
|
15:36:19
|
AQXE
|
606181934994667000
|
|
37
|
1849.5
|
15:36:19
|
AQXE
|
606181934994667000
|
|
73
|
1850
|
15:38:26
|
XLON
|
606181934994726000
|
|
137
|
1850
|
15:38:26
|
CHIX
|
606181934994726000
|
|
68
|
1850
|
15:38:26
|
XLON
|
606181934994726000
|
|
182
|
1850
|
15:39:44
|
XLON
|
606181934994761000
|
|
140
|
1850
|
15:39:44
|
CHIX
|
606181934994761000
|
|
142
|
1850
|
15:40:23
|
CHIX
|
606181934994777000
|
|
115
|
1850
|
15:40:23
|
XLON
|
620255683831686000
|
|
134
|
1850
|
15:41:02
|
XLON
|
620255683831705000
|
|
11
|
1850
|
15:41:02
|
XLON
|
620255683831705000
|
|
137
|
1850
|
15:41:02
|
XLON
|
620255683831705000
|
|
114
|
1850
|
15:41:04
|
XLON
|
620255683831706000
|
|
34
|
1850
|
15:41:39
|
BATE
|
606181934994810000
|
|
128
|
1850
|
15:42:57
|
XLON
|
606181934994848000
|
|
84
|
1850
|
15:42:57
|
TRQX
|
606181934994848000
|
|
115
|
1850
|
15:42:57
|
BATE
|
620255683831762000
|
|
230
|
1851
|
15:43:43
|
CHIX
|
606181934994870000
|
|
31
|
1851
|
15:43:43
|
XLON
|
620255683831785000
|
|
128
|
1851
|
15:43:43
|
XLON
|
620255683831785000
|
|
115
|
1851
|
15:43:47
|
CHIX
|
606181934994871000
|
|
42
|
1851
|
15:43:47
|
XLON
|
620255683831786000
|
|
39
|
1851
|
15:43:47
|
XLON
|
620255683831786000
|
|
152
|
1851
|
15:43:47
|
XLON
|
620255683831786000
|
|
115
|
1851
|
15:44:41
|
XLON
|
606181934994895000
|
|
138
|
1851
|
15:44:41
|
CHIX
|
620255683831813000
|
|
126
|
1850.5
|
15:44:58
|
CHIX
|
606181934994904000
|
|
179
|
1851
|
15:44:59
|
XLON
|
620255683831823000
|
|
99
|
1851
|
15:44:59
|
XLON
|
620255683831823000
|
|
200
|
1850
|
15:46:00
|
BATE
|
606181934994940000
|
|
24
|
1850
|
15:46:00
|
TRQX
|
620255683831861000
|
|
91
|
1850
|
15:46:00
|
TRQX
|
620255683831861000
|
|
179
|
1850
|
15:46:00
|
XLON
|
606181934994940000
|
|
10
|
1850
|
15:46:00
|
XLON
|
606181934994940000
|
|
278
|
1850.5
|
15:46:03
|
AQXE
|
620255683831862000
|
|
21
|
1850.5
|
15:46:54
|
AQXE
|
620255683831888000
|
|
109
|
1850.5
|
15:46:54
|
AQXE
|
620255683831888000
|
|
23
|
1850.5
|
15:46:54
|
AQXE
|
620255683831888000
|
|
250
|
1850
|
15:47:11
|
XLON
|
620255683831898000
|
|
115
|
1850
|
15:47:11
|
CHIX
|
606181934994975000
|
|
230
|
1850
|
15:47:11
|
XLON
|
620255683831898000
|
|
145
|
1850
|
15:47:40
|
BATE
|
606181934994990000
|
|
147
|
1850
|
15:47:40
|
XLON
|
606181934994990000
|
|
115
|
1850
|
15:49:29
|
BATE
|
606181934995043000
|
|
155
|
1850
|
15:49:39
|
TRQX
|
620255683831976000
|
|
24
|
1850.5
|
15:49:39
|
AQXE
|
620255683831976000
|
|
25
|
1850.5
|
15:49:39
|
AQXE
|
620255683831976000
|
|
89
|
1850.5
|
15:49:39
|
AQXE
|
620255683831976000
|
|
27
|
1850.5
|
15:50:20
|
AQXE
|
620255683831999000
|
|
29
|
1850.5
|
15:50:20
|
AQXE
|
620255683831999000
|
|
27
|
1850.5
|
15:50:20
|
AQXE
|
620255683831999000
|
|
71
|
1850.5
|
15:50:20
|
AQXE
|
620255683831999000
|
|
28
|
1850.5
|
15:51:16
|
AQXE
|
606181934995098000
|
|
29
|
1850.5
|
15:51:16
|
AQXE
|
606181934995098000
|
|
120
|
1850.5
|
15:51:16
|
AQXE
|
606181934995098000
|
|
58
|
1850.5
|
15:51:16
|
AQXE
|
606181934995098000
|
|
107
|
1850.5
|
15:51:45
|
AQXE
|
606181934995113000
|
|
162
|
1850.5
|
15:51:45
|
AQXE
|
606181934995113000
|
|
123
|
1850.5
|
15:53:27
|
CHIX
|
606181934995164000
|
|
115
|
1850.5
|
15:53:27
|
XLON
|
620255683832100000
|
|
118
|
1850.5
|
15:53:27
|
XLON
|
620255683832100000
|
|
41
|
1850.5
|
15:53:34
|
XLON
|
620255683832104000
|
|
179
|
1850.5
|
15:53:34
|
XLON
|
620255683832104000
|
|
57
|
1850.5
|
15:53:34
|
XLON
|
620255683832104000
|
|
28
|
1850.5
|
15:54:05
|
BATE
|
606181934995182000
|
|
348
|
1850.5
|
15:54:05
|
BATE
|
606181934995182000
|
|
36
|
1850.5
|
15:54:48
|
BATE
|
606181934995204000
|
|
7
|
1850.5
|
15:54:48
|
BATE
|
606181934995204000
|
|
72
|
1850.5
|
15:54:48
|
BATE
|
606181934995204000
|
|
251
|
1850.5
|
15:54:48
|
CHIX
|
620255683832144000
|
|
229
|
1850.5
|
15:56:08
|
XLON
|
606181934995245000
|
|
47
|
1850.5
|
15:56:08
|
XLON
|
606181934995245000
|
|
136
|
1850.5
|
15:56:55
|
XLON
|
620255683832208000
|
|
132
|
1850.5
|
15:56:55
|
XLON
|
620255683832208000
|
|
150
|
1850.5
|
15:56:56
|
XLON
|
620255683832209000
|
|
138
|
1850.5
|
15:56:56
|
XLON
|
620255683832209000
|
|
333
|
1850.5
|
15:57:09
|
CHIX
|
606181934995272000
|
|
52
|
1851
|
15:57:49
|
CHIX
|
606181934995290000
|
|
201
|
1851.5
|
15:57:58
|
CHIX
|
606181934995296000
|
|
115
|
1851.5
|
15:57:58
|
XLON
|
620255683832241000
|
|
168
|
1851
|
15:58:26
|
TRQX
|
620255683832257000
|
|
110
|
1851
|
15:58:26
|
TRQX
|
620255683832257000
|
|
90
|
1851
|
15:58:26
|
TRQX
|
620255683832257000
|
|
18
|
1851
|
15:58:55
|
TRQX
|
620255683832271000
|
|
73
|
1851
|
15:58:55
|
TRQX
|
620255683832271000
|
|
86
|
1851
|
15:58:55
|
TRQX
|
620255683832271000
|
|
84
|
1851
|
15:58:55
|
TRQX
|
620255683832271000
|
|
29
|
1850.5
|
15:59:35
|
AQXE
|
606181934995343000
|
|
26
|
1850.5
|
15:59:35
|
AQXE
|
606181934995343000
|
|
24
|
1850.5
|
15:59:35
|
AQXE
|
606181934995343000
|
|
157
|
1850.5
|
15:59:35
|
AQXE
|
606181934995343000
|
|
130
|
1850.5
|
15:59:38
|
XLON
|
606181934995345000
|
|
205
|
1849.5
|
16:00:04
|
XLON
|
606181934995361000
|
|
122
|
1849.5
|
16:00:04
|
TRQX
|
606181934995361000
|
|
303
|
1849.5
|
16:00:04
|
CHIX
|
606181934995361000
|
|
115
|
1849.5
|
16:00:04
|
CHIX
|
606181934995361000
|
|
230
|
1849.5
|
16:00:04
|
BATE
|
620255683832311000
|
|
115
|
1849.5
|
16:00:04
|
TRQX
|
620255683832311000
|
|
115
|
1849.5
|
16:00:04
|
BATE
|
620255683832311000
|
|
179
|
1849.5
|
16:00:04
|
XLON
|
606181934995361000
|
|
21
|
1849.5
|
16:00:04
|
XLON
|
606181934995361000
|
|
269
|
1849.5
|
16:00:04
|
XLON
|
620255683832311000
|
|
96
|
1849.5
|
16:00:04
|
XLON
|
620255683832311000
|
|
179
|
1849.5
|
16:00:04
|
XLON
|
620255683832311000
|
|
71
|
1849.5
|
16:00:04
|
CHIX
|
606181934995361000
|
|
214
|
1849
|
16:00:04
|
CHIX
|
606181934995361000
|
|
143
|
1849
|
16:00:04
|
CHIX
|
606181934995361000
|
|
303
|
1849
|
16:00:04
|
CHIX
|
606181934995361000
|
|
85
|
1849
|
16:00:04
|
AQXE
|
620255683832311000
|
|
134
|
1849
|
16:00:04
|
TRQX
|
606181934995361000
|
|
28
|
1849
|
16:00:04
|
TRQX
|
620255683832311000
|
|
157
|
1849
|
16:00:04
|
BATE
|
620255683832311000
|
|
118
|
1849
|
16:00:04
|
BATE
|
620255683832311000
|
|
87
|
1849
|
16:00:06
|
TRQX
|
620255683832312000
|
|
102
|
1849
|
16:00:10
|
AQXE
|
620255683832314000
|
|
196
|
1849
|
16:00:10
|
AQXE
|
620255683832314000
|
|
173
|
1850
|
16:04:44
|
XLON
|
606181934995513000
|
|
115
|
1850
|
16:04:44
|
CHIX
|
620255683832473000
|
|
28
|
1851.5
|
16:06:47
|
AQXE
|
606181934995579000
|
|
25
|
1851.5
|
16:06:47
|
AQXE
|
606181934995579000
|
|
26
|
1851.5
|
16:06:47
|
AQXE
|
606181934995579000
|
|
50
|
1851.5
|
16:06:47
|
AQXE
|
606181934995579000
|
|
184
|
1851.5
|
16:07:07
|
AQXE
|
620255683832555000
|
|
26
|
1851.5
|
16:07:07
|
AQXE
|
620255683832555000
|
|
5
|
1851.5
|
16:07:07
|
AQXE
|
620255683832555000
|
|
115
|
1852
|
16:08:13
|
CHIX
|
606181934995622000
|
|
34
|
1852
|
16:08:13
|
AQXE
|
620255683832588000
|
|
91
|
1852
|
16:08:14
|
AQXE
|
620255683832589000
|
|
27
|
1852
|
16:08:33
|
AQXE
|
606181934995632000
|
|
29
|
1852
|
16:08:33
|
AQXE
|
606181934995632000
|
|
26
|
1852
|
16:08:33
|
AQXE
|
606181934995632000
|
|
185
|
1852
|
16:08:33
|
AQXE
|
606181934995632000
|
|
29
|
1852
|
16:09:05
|
AQXE
|
606181934995650000
|
|
27
|
1852
|
16:09:05
|
AQXE
|
606181934995650000
|
|
25
|
1852
|
16:09:05
|
AQXE
|
606181934995650000
|
|
151
|
1852
|
16:09:05
|
AQXE
|
606181934995650000
|
|
4
|
1852
|
16:09:05
|
AQXE
|
620255683832619000
|
|
121
|
1852
|
16:09:25
|
AQXE
|
620255683832630000
|
|
167
|
1852
|
16:09:30
|
AQXE
|
606181934995664000
|
|
102
|
1852
|
16:09:34
|
AQXE
|
606181934995665000
|
|
15
|
1852
|
16:09:55
|
TRQX
|
606181934995677000
|
|
247
|
1852
|
16:09:56
|
TRQX
|
620255683832648000
|
|
190
|
1852
|
16:10:15
|
AQXE
|
606181934995691000
|
|
25
|
1852
|
16:10:16
|
AQXE
|
606181934995691000
|
|
2
|
1852
|
16:10:16
|
AQXE
|
606181934995691000
|
|
27
|
1852
|
16:10:16
|
AQXE
|
606181934995691000
|
|
26
|
1852
|
16:10:16
|
AQXE
|
606181934995691000
|
|
78
|
1852
|
16:10:16
|
AQXE
|
606181934995691000
|
|
249
|
1852
|
16:11:00
|
CHIX
|
620255683832689000
|
|
30
|
1853.5
|
16:11:19
|
XLON
|
620255683832702000
|
|
205
|
1853.5
|
16:11:31
|
XLON
|
620255683832710000
|
|
116
|
1853.5
|
16:12:15
|
XLON
|
606181934995763000
|
|
115
|
1853.5
|
16:12:16
|
CHIX
|
620255683832739000
|
|
121
|
1853.5
|
16:12:19
|
BATE
|
606181934995766000
|
|
147
|
1853
|
16:12:19
|
CHIX
|
606181934995766000
|
|
116
|
1853
|
16:12:32
|
TRQX
|
620255683832750000
|
|
46
|
1853
|
16:12:32
|
BATE
|
620255683832750000
|
|
4
|
1853
|
16:12:32
|
BATE
|
620255683832750000
|
|
1
|
1853
|
16:12:32
|
BATE
|
620255683832750000
|
|
179
|
1853
|
16:12:32
|
BATE
|
620255683832750000
|
|
115
|
1853
|
16:12:32
|
BATE
|
606181934995773000
|
|
149
|
1854
|
16:12:37
|
CHIX
|
606181934995775000
|
|
170
|
1854
|
16:13:05
|
XLON
|
620255683832770000
|
|
35
|
1854
|
16:13:05
|
XLON
|
620255683832770000
|
|
174
|
1854
|
16:13:22
|
XLON
|
606181934995802000
|
|
35
|
1854
|
16:13:22
|
XLON
|
606181934995802000
|
|
209
|
1854
|
16:13:48
|
XLON
|
606181934995817000
|
|
54
|
1854
|
16:13:48
|
XLON
|
606181934995817000
|
|
223
|
1854
|
16:14:37
|
TRQX
|
620255683832834000
|
|
117
|
1853
|
16:14:39
|
BATE
|
606181934995851000
|
|
115
|
1853
|
16:14:39
|
AQXE
|
606181934995851000
|
|
158
|
1853
|
16:14:39
|
BATE
|
620255683832835000
|
|
178
|
1853
|
16:14:39
|
XLON
|
620255683832835000
|
|
115
|
1853
|
16:14:39
|
CHIX
|
620255683832835000
|
|
14
|
1853
|
16:14:39
|
TRQX
|
620255683832835000
|
|
15
|
1853
|
16:14:39
|
XLON
|
620255683832835000
|
|
216
|
1853
|
16:14:39
|
TRQX
|
620255683832835000
|
|
117
|
1853
|
16:14:39
|
XLON
|
606181934995851000
|
|
92
|
1853
|
16:14:40
|
XLON
|
620255683832836000
|
|
64
|
1853
|
16:14:40
|
XLON
|
620255683832836000
|
|
100
|
1852.5
|
16:15:20
|
CHIX
|
606181934995881000
|
|
232
|
1852.5
|
16:15:20
|
BATE
|
620255683832867000
|
|
130
|
1852.5
|
16:15:20
|
CHIX
|
606181934995881000
|
|
219
|
1852.5
|
16:15:20
|
CHIX
|
620255683832867000
|
|
68
|
1852.5
|
16:15:25
|
BATE
|
620255683832871000
|
|
115
|
1852.5
|
16:15:30
|
CHIX
|
606181934995890000
|
|
301
|
1852.5
|
16:15:30
|
XLON
|
620255683832876000
|
|
209
|
1852.5
|
16:15:30
|
XLON
|
620255683832876000
|
|
96
|
1852.5
|
16:15:30
|
XLON
|
620255683832876000
|
|
170
|
1852.5
|
16:15:30
|
XLON
|
620255683832876000
|
|
286
|
1852.5
|
16:15:33
|
XLON
|
606181934995891000
|
|
5
|
1852.5
|
16:15:47
|
AQXE
|
620255683832886000
|
|
110
|
1852.5
|
16:15:52
|
AQXE
|
620255683832890000
|
|
78
|
1852
|
16:15:58
|
TRQX
|
606181934995905000
|
|
243
|
1852
|
16:15:58
|
TRQX
|
606181934995905000
|
|
209
|
1852
|
16:15:58
|
XLON
|
606181934995905000
|
|
210
|
1852
|
16:15:58
|
XLON
|
606181934995905000
|
|
116
|
1852
|
16:16:01
|
CHIX
|
606181934995907000
|
|
115
|
1852
|
16:16:01
|
XLON
|
620255683832895000
|
|
94
|
1851
|
16:20:01
|
CHIX
|
606181934996068000
|
|
61
|
1851
|
16:20:01
|
CHIX
|
606181934996068000
|
|
150
|
1850.5
|
16:20:06
|
XLON
|
606181934996073000
|
|
115
|
1850.5
|
16:20:06
|
CHIX
|
606181934996073000
|
|
83
|
1850.5
|
16:20:06
|
CHIX
|
620255683833073000
|
|
17
|
1850.5
|
16:20:06
|
TRQX
|
620255683833073000
|
|
115
|
1850.5
|
16:20:06
|
BATE
|
606181934996073000
|
|
244
|
1850.5
|
16:20:06
|
CHIX
|
620255683833073000
|
|
115
|
1850.5
|
16:20:06
|
BATE
|
620255683833073000
|
|
56
|
1850.5
|
16:20:08
|
XLON
|
620255683833074000
|
|
230
|
1850.5
|
16:20:08
|
XLON
|
620255683833074000
|
|
48
|
1850.5
|
16:20:13
|
TRQX
|
620255683833077000
|
|
49
|
1850.5
|
16:20:18
|
CHIX
|
620255683833083000
|
|
115
|
1850.5
|
16:20:29
|
BATE
|
606181934996092000
|
|
115
|
1850.5
|
16:20:29
|
BATE
|
606181934996092000
|
|
66
|
1850.5
|
16:20:29
|
CHIX
|
620255683833093000
|
|
237
|
1850.5
|
16:20:29
|
CHIX
|
620255683833093000
|
|
115
|
1850.5
|
16:20:29
|
BATE
|
606181934996092000
|
|
115
|
1850
|
16:20:29
|
BATE
|
606181934996092000
|
|
115
|
1850
|
16:20:29
|
BATE
|
620255683833093000
|
|
259
|
1850
|
16:20:29
|
CHIX
|
606181934996092000
|
|
157
|
1850.5
|
16:20:29
|
CHIX
|
620255683833093000
|
|
270
|
1850
|
16:20:29
|
CHIX
|
620255683833093000
|
|
159
|
1850.5
|
16:20:29
|
TRQX
|
620255683833093000
|
|
263
|
1850.5
|
16:20:29
|
XLON
|
620255683833093000
|
|
10
|
1850
|
16:21:29
|
BATE
|
606181934996135000
|
|
52
|
1849.5
|
16:21:29
|
BATE
|
620255683833139000
|
|
115
|
1850
|
16:23:00
|
CHIX
|
606181934996199000
|
|
155
|
1850
|
16:23:00
|
XLON
|
620255683833207000
|
|
115
|
1849.5
|
16:23:15
|
XLON
|
620255683833217000
|
|
115
|
1849.5
|
16:23:34
|
XLON
|
606181934996222000
|
|
115
|
1849.5
|
16:23:34
|
CHIX
|
606181934996222000
|
|
270
|
1849.5
|
16:23:34
|
CHIX
|
606181934996222000
|
|
163
|
1849.5
|
16:23:34
|
CHIX
|
620255683833232000
|
|
1
|
1849.5
|
16:23:39
|
TRQX
|
606181934996227000
|
|
89
|
1849.5
|
16:23:39
|
TRQX
|
606181934996227000
|
|
152
|
1849.5
|
16:23:39
|
BATE
|
606181934996227000
|
|
178
|
1849.5
|
16:23:39
|
BATE
|
620255683833236000
|
|
68
|
1849.5
|
16:23:39
|
BATE
|
620255683833236000
|
|
92
|
1849.5
|
16:23:39
|
BATE
|
620255683833236000
|
|
57
|
1849.5
|
16:23:50
|
TRQX
|
606181934996234000
|
|
54
|
1849.5
|
16:23:55
|
TRQX
|
606181934996238000
|
|
127
|
1851
|
16:25:27
|
XLON
|
606181934996313000
|
|
115
|
1851
|
16:25:27
|
BATE
|
606181934996313000
|
|
159
|
1851.5
|
16:25:27
|
XLON
|
620255683833328000
|
|
30
|
1851.5
|
16:25:27
|
XLON
|
620255683833328000
|
|
432
|
1851
|
16:25:27
|
CHIX
|
620255683833328000
|
|
86
|
1851
|
16:25:27
|
XLON
|
606181934996313000
|
|
262
|
1851
|
16:25:27
|
XLON
|
606181934996313000
|
|
72
|
1851
|
16:25:27
|
XLON
|
606181934996313000
|
|
22
|
1851
|
16:25:27
|
XLON
|
606181934996313000
|
|
214
|
1851
|
16:25:27
|
XLON
|
606181934996313000
|
|
90
|
1851
|
16:25:27
|
XLON
|
620255683833328000
|
|
61
|
1851
|
16:25:33
|
XLON
|
620255683833331000
|
|
130
|
1851
|
16:25:33
|
XLON
|
620255683833331000
|
|
115
|
1851
|
16:25:36
|
CHIX
|
606181934996318000
|
|
73
|
1851
|
16:25:48
|
XLON
|
606181934996325000
|
|
115
|
1851
|
16:25:51
|
CHIX
|
620255683833343000
|
|
207
|
1851
|
16:25:51
|
XLON
|
606181934996327000
|
|
242
|
1851
|
16:25:53
|
CHIX
|
620255683833344000
|
|
332
|
1851
|
16:25:53
|
XLON
|
620255683833344000
|
|
59
|
1851
|
16:26:03
|
TRQX
|
606181934996336000
|
|
270
|
1851.5
|
16:26:38
|
CHIX
|
606181934996359000
|
|
87
|
1851.5
|
16:26:43
|
BATE
|
620255683833380000
|
|
28
|
1851.5
|
16:26:50
|
BATE
|
620255683833384000
|
|
215
|
1851
|
16:27:45
|
CHIX
|
606181934996405000
|
|
325
|
1851
|
16:27:45
|
CHIX
|
620255683833425000
|
|
56
|
1851
|
16:27:46
|
TRQX
|
606181934996405000
|
|
115
|
1851
|
16:27:46
|
BATE
|
606181934996405000
|
|
115
|
1851
|
16:27:46
|
BATE
|
620255683833426000
|
|
202
|
1850.5
|
16:27:46
|
XLON
|
620255683833426000
|
|
230
|
1851
|
16:27:46
|
XLON
|
620255683833426000
|
|
219
|
1851
|
16:27:47
|
XLON
|
606181934996406000
|
|
115
|
1851
|
16:27:47
|
CHIX
|
620255683833426000
|
|
205
|
1851
|
16:27:47
|
XLON
|
620255683833426000
|
|
115
|
1851
|
16:28:14
|
XLON
|
606181934996423000
|
|
401
|
1852
|
16:29:43
|
XLON
|
606181934996479000
|
|
230
|
1852
|
16:29:43
|
CHIX
|
606181934996479000
|
|
262
|
1852
|
16:29:43
|
XLON
|
620255683833504000
|
|
46
|
1852
|
16:29:43
|
XLON
|
620255683833504000
|
|
124
|
1852
|
16:29:43
|
XLON
|
606181934996479000
|
|
193
|
1852
|
16:29:43
|
XLON
|
606181934996479000
|
|
25
|
1852
|
16:29:43
|
CHIX
|
606181934996479000
|
|
14
|
1852
|
16:29:43
|
XLON
|
620255683833504000
|
|
76
|
1852
|
16:29:43
|
XLON
|
606181934996479000
|
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
POSFLFVDVVISLIE
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Mar 2025 à Avr 2025
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Avr 2024 à Avr 2025
