-
09 June 2025 23:11:41
- Source: Sharecast
09 June 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 09 June 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: |
09 June 2025 |
|
Number of shares repurchased: |
100,000 |
|
Average price paid per share: |
GBp 2059.2289 |
|
Highest price paid per share: |
GBp 2063.0000 |
|
Lowest price paid per share: |
GBp 2053.0000 |
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: 09 June 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 |
9,805 |
2,063.00 |
2,056.00 |
2,060.90 |
|
CBOE BXE |
17,842 |
2,063.00 |
2,053.00 |
2,058.69 |
|
CBOE CXE |
17,481 |
2,063.00 |
2,053.00 |
2,058.68 |
|
London Stock Exchange |
46,095 |
2,063.00 |
2,053.00 |
2,059.44 |
|
Turquoise |
8,777 |
2,063.00 |
2,053.00 |
2,058.45 |
Individual transactions:
|
Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Transaction Reference Number |
|
148 |
2061 |
08:03:44 |
XLON |
592138963821462000 |
|
145 |
2062 |
08:04:50 |
XLON |
606212712657109000 |
|
155 |
2062 |
08:05:03 |
XLON |
592138963821482000 |
|
151 |
2062 |
08:05:36 |
XLON |
592138963821492000 |
|
130 |
2062 |
08:06:16 |
XLON |
606212712657130000 |
|
29 |
2062 |
08:06:16 |
XLON |
606212712657130000 |
|
266 |
2061 |
08:07:17 |
XLON |
606212712657146000 |
|
120 |
2059 |
08:07:21 |
XLON |
592138963821517000 |
|
13 |
2059 |
08:07:21 |
XLON |
592138963821517000 |
|
266 |
2059 |
08:07:21 |
XLON |
606212712657147000 |
|
133 |
2059 |
08:07:21 |
XLON |
606212712657147000 |
|
145 |
2061 |
08:09:13 |
XLON |
606212712657175000 |
|
155 |
2061 |
08:10:48 |
XLON |
592138963821574000 |
|
133 |
2061 |
08:12:35 |
XLON |
606212712657232000 |
|
135 |
2061 |
08:12:35 |
CHIX |
592138963821608000 |
|
109 |
2060 |
08:12:40 |
XLON |
592138963821611000 |
|
46 |
2060 |
08:12:40 |
XLON |
592138963821611000 |
|
133 |
2060 |
08:12:40 |
CHIX |
592138963821611000 |
|
170 |
2060 |
08:12:40 |
XLON |
606212712657235000 |
|
210 |
2059 |
08:12:40 |
TRQX |
592138963821611000 |
|
306 |
2059 |
08:12:40 |
CHIX |
592138963821611000 |
|
208 |
2059 |
08:12:40 |
CHIX |
592138963821611000 |
|
133 |
2059 |
08:12:40 |
CHIX |
606212712657235000 |
|
145 |
2059 |
08:12:40 |
BATE |
606212712657235000 |
|
264 |
2059 |
08:12:40 |
XLON |
592138963821611000 |
|
137 |
2058 |
08:13:15 |
XLON |
592138963821619000 |
|
399 |
2058 |
08:13:15 |
CHIX |
606212712657243000 |
|
205 |
2057 |
08:13:15 |
BATE |
606212712657243000 |
|
223 |
2058 |
08:13:15 |
XLON |
592138963821619000 |
|
140 |
2056 |
08:18:10 |
AQXE |
592138963821694000 |
|
296 |
2056 |
08:18:10 |
XLON |
606212712657314000 |
|
140 |
2055 |
08:19:19 |
BATE |
592138963821712000 |
|
133 |
2054 |
08:19:44 |
TRQX |
592138963821717000 |
|
133 |
2054 |
08:19:44 |
BATE |
592138963821717000 |
|
155 |
2054 |
08:19:44 |
XLON |
606212712657336000 |
|
166 |
2054 |
08:19:44 |
XLON |
606212712657336000 |
|
159 |
2054 |
08:19:44 |
CHIX |
606212712657336000 |
|
93 |
2054 |
08:19:44 |
XLON |
606212712657336000 |
|
133 |
2057 |
08:34:01 |
BATE |
592138963821892000 |
|
402 |
2057 |
08:34:01 |
XLON |
606212712657504000 |
|
100 |
2057 |
08:34:01 |
XLON |
606212712657504000 |
|
156 |
2057 |
08:34:01 |
XLON |
606212712657504000 |
|
198 |
2060 |
08:45:05 |
BATE |
606212712657651000 |
|
220 |
2060 |
08:46:08 |
XLON |
606212712657664000 |
|
204 |
2060 |
08:46:14 |
XLON |
606212712657665000 |
|
138 |
2060 |
08:48:32 |
XLON |
606212712657690000 |
|
128 |
2060 |
08:48:32 |
XLON |
606212712657690000 |
|
27 |
2061 |
08:49:55 |
XLON |
592138963822103000 |
|
49 |
2061 |
08:49:55 |
XLON |
606212712657705000 |
|
65 |
2061 |
08:49:55 |
XLON |
606212712657705000 |
|
7 |
2061 |
08:51:04 |
XLON |
606212712657719000 |
|
168 |
2061 |
08:51:04 |
XLON |
592138963822118000 |
|
91 |
2062 |
08:53:33 |
AQXE |
606212712657748000 |
|
119 |
2062 |
08:53:33 |
AQXE |
606212712657748000 |
|
58 |
2062 |
08:53:33 |
AQXE |
606212712657748000 |
|
141 |
2061 |
08:54:50 |
XLON |
606212712657760000 |
|
11 |
2061 |
08:54:50 |
XLON |
606212712657760000 |
|
78 |
2062 |
08:57:05 |
AQXE |
592138963822184000 |
|
126 |
2062 |
08:57:05 |
AQXE |
592138963822184000 |
|
94 |
2062 |
08:57:05 |
AQXE |
592138963822184000 |
|
5 |
2062 |
08:57:05 |
AQXE |
606212712657783000 |
|
82 |
2062 |
08:57:52 |
AQXE |
592138963822194000 |
|
62 |
2062 |
08:57:52 |
AQXE |
592138963822194000 |
|
91 |
2060 |
09:02:03 |
XLON |
592138963822250000 |
|
41 |
2060 |
09:02:03 |
CHIX |
592138963822250000 |
|
14 |
2060 |
09:02:03 |
AQXE |
606212712657847000 |
|
80 |
2061 |
09:02:03 |
TRQX |
606212712657847000 |
|
24 |
2061 |
09:02:03 |
CHIX |
592138963822250000 |
|
3 |
2061 |
09:02:03 |
CHIX |
592138963822250000 |
|
34 |
2061 |
09:02:03 |
BATE |
606212712657847000 |
|
47 |
2061 |
09:02:03 |
BATE |
606212712657847000 |
|
105 |
2061 |
09:03:01 |
XLON |
592138963822269000 |
|
128 |
2061 |
09:03:01 |
XLON |
592138963822269000 |
|
146 |
2061 |
09:04:02 |
XLON |
592138963822283000 |
|
93 |
2061 |
09:07:04 |
XLON |
606212712657913000 |
|
55 |
2061 |
09:07:04 |
XLON |
606212712657913000 |
|
16 |
2061 |
09:07:04 |
XLON |
592138963822319000 |
|
19 |
2061 |
09:08:22 |
XLON |
592138963822336000 |
|
207 |
2061 |
09:08:22 |
XLON |
592138963822336000 |
|
9 |
2061 |
09:08:22 |
XLON |
592138963822336000 |
|
10 |
2061 |
09:08:59 |
XLON |
592138963822342000 |
|
86 |
2061 |
09:08:59 |
BATE |
606212712657935000 |
|
47 |
2061 |
09:08:59 |
BATE |
606212712657935000 |
|
53 |
2060 |
09:09:14 |
BATE |
592138963822346000 |
|
89 |
2060 |
09:09:14 |
BATE |
592138963822346000 |
|
133 |
2062 |
09:10:27 |
XLON |
592138963822363000 |
|
135 |
2062 |
09:10:27 |
CHIX |
606212712657955000 |
|
168 |
2062 |
09:11:26 |
XLON |
592138963822374000 |
|
139 |
2063 |
09:12:51 |
XLON |
592138963822392000 |
|
145 |
2063 |
09:13:45 |
XLON |
592138963822403000 |
|
249 |
2063 |
09:18:51 |
CHIX |
592138963822467000 |
|
133 |
2063 |
09:18:52 |
XLON |
606212712658056000 |
|
193 |
2063 |
09:18:55 |
CHIX |
592138963822467000 |
|
146 |
2062 |
09:20:22 |
BATE |
592138963822487000 |
|
158 |
2063 |
09:21:02 |
AQXE |
606212712658083000 |
|
7 |
2063 |
09:21:02 |
AQXE |
606212712658083000 |
|
189 |
2061 |
09:22:27 |
XLON |
592138963822512000 |
|
295 |
2061 |
09:22:27 |
XLON |
592138963822512000 |
|
270 |
2061 |
09:22:27 |
XLON |
592138963822512000 |
|
151 |
2063 |
09:28:11 |
XLON |
592138963822588000 |
|
6 |
2063 |
09:29:41 |
AQXE |
592138963822603000 |
|
68 |
2063 |
09:29:41 |
XLON |
606212712658186000 |
|
65 |
2063 |
09:29:41 |
XLON |
606212712658186000 |
|
13 |
2063 |
09:31:01 |
AQXE |
606212712658205000 |
|
100 |
2063 |
09:31:01 |
AQXE |
606212712658205000 |
|
80 |
2063 |
09:31:01 |
AQXE |
606212712658205000 |
|
24 |
2063 |
09:32:16 |
AQXE |
592138963822635000 |
|
115 |
2063 |
09:32:16 |
AQXE |
592138963822635000 |
|
198 |
2063 |
09:33:14 |
AQXE |
606212712658226000 |
|
20 |
2063 |
09:33:14 |
AQXE |
606212712658226000 |
|
170 |
2062 |
09:35:01 |
AQXE |
592138963822662000 |
|
29 |
2062 |
09:35:01 |
XLON |
606212712658243000 |
|
152 |
2063 |
09:41:55 |
XLON |
592138963822752000 |
|
152 |
2063 |
09:41:55 |
XLON |
606212712658331000 |
|
197 |
2063 |
09:41:56 |
XLON |
606212712658331000 |
|
133 |
2063 |
09:43:57 |
XLON |
592138963822776000 |
|
162 |
2063 |
09:43:57 |
CHIX |
606212712658354000 |
|
86 |
2063 |
09:46:19 |
XLON |
606212712658384000 |
|
74 |
2063 |
09:46:19 |
XLON |
606212712658384000 |
|
99 |
2063 |
09:46:20 |
AQXE |
592138963822807000 |
|
6 |
2063 |
09:46:20 |
AQXE |
592138963822807000 |
|
149 |
2063 |
09:46:20 |
XLON |
606212712658384000 |
|
94 |
2063 |
09:47:03 |
XLON |
592138963822831000 |
|
171 |
2063 |
09:47:03 |
BATE |
606212712658406000 |
|
172 |
2063 |
09:58:07 |
TRQX |
592138963822996000 |
|
171 |
2063 |
09:58:07 |
XLON |
592138963822996000 |
|
64 |
2063 |
09:58:07 |
CHIX |
606212712658565000 |
|
211 |
2063 |
09:58:07 |
XLON |
606212712658565000 |
|
239 |
2063 |
09:58:07 |
XLON |
606212712658565000 |
|
199 |
2063 |
09:58:09 |
XLON |
592138963822996000 |
|
54 |
2063 |
09:58:09 |
XLON |
592138963822996000 |
|
45 |
2063 |
09:59:15 |
XLON |
592138963823011000 |
|
88 |
2063 |
09:59:15 |
XLON |
592138963823011000 |
|
11 |
2063 |
09:59:15 |
AQXE |
606212712658579000 |
|
91 |
2063 |
09:59:17 |
AQXE |
592138963823011000 |
|
102 |
2063 |
09:59:17 |
AQXE |
592138963823011000 |
|
233 |
2062 |
10:00:18 |
CHIX |
592138963823026000 |
|
161 |
2062 |
10:00:18 |
XLON |
592138963823026000 |
|
152 |
2062 |
10:00:18 |
AQXE |
606212712658595000 |
|
133 |
2062 |
10:00:18 |
TRQX |
606212712658595000 |
|
142 |
2062 |
10:00:18 |
BATE |
606212712658595000 |
|
133 |
2062 |
10:00:18 |
XLON |
606212712658595000 |
|
381 |
2062 |
10:00:18 |
XLON |
592138963823026000 |
|
2 |
2062 |
10:00:18 |
XLON |
592138963823026000 |
|
133 |
2062 |
10:00:18 |
CHIX |
606212712658595000 |
|
104 |
2062 |
10:00:18 |
AQXE |
592138963823026000 |
|
91 |
2062 |
10:00:18 |
AQXE |
592138963823026000 |
|
26 |
2062 |
10:00:18 |
AQXE |
592138963823026000 |
|
86 |
2061 |
10:08:13 |
CHIX |
592138963823138000 |
|
84 |
2061 |
10:08:13 |
XLON |
592138963823138000 |
|
153 |
2061 |
10:08:13 |
BATE |
592138963823138000 |
|
155 |
2061 |
10:08:13 |
TRQX |
592138963823138000 |
|
153 |
2061 |
10:08:13 |
TRQX |
592138963823138000 |
|
16 |
2061 |
10:08:13 |
XLON |
592138963823138000 |
|
147 |
2061 |
10:08:13 |
BATE |
606212712658702000 |
|
153 |
2061 |
10:08:13 |
XLON |
606212712658702000 |
|
133 |
2061 |
10:08:13 |
CHIX |
592138963823138000 |
|
291 |
2061 |
10:09:04 |
XLON |
606212712658714000 |
|
136 |
2061 |
10:09:15 |
CHIX |
592138963823154000 |
|
66 |
2061 |
10:18:58 |
TRQX |
592138963823289000 |
|
82 |
2061 |
10:18:58 |
TRQX |
592138963823289000 |
|
92 |
2062 |
10:21:03 |
AQXE |
592138963823316000 |
|
21 |
2062 |
10:21:03 |
AQXE |
592138963823316000 |
|
45 |
2062 |
10:21:03 |
AQXE |
592138963823316000 |
|
93 |
2062 |
10:22:31 |
XLON |
606212712658897000 |
|
49 |
2062 |
10:22:31 |
XLON |
606212712658897000 |
|
90 |
2061 |
10:23:32 |
AQXE |
592138963823355000 |
|
68 |
2061 |
10:23:32 |
AQXE |
592138963823355000 |
|
4 |
2061 |
10:27:41 |
AQXE |
592138963823408000 |
|
80 |
2061 |
10:27:41 |
XLON |
606212712658962000 |
|
43 |
2061 |
10:27:41 |
XLON |
606212712658962000 |
|
10 |
2061 |
10:27:41 |
XLON |
606212712658962000 |
|
133 |
2061 |
10:27:41 |
CHIX |
606212712658962000 |
|
3 |
2061 |
10:28:01 |
XLON |
592138963823414000 |
|
22 |
2061 |
10:28:01 |
CHIX |
592138963823414000 |
|
111 |
2061 |
10:28:01 |
CHIX |
592138963823414000 |
|
93 |
2061 |
10:28:01 |
AQXE |
606212712658967000 |
|
40 |
2061 |
10:28:01 |
AQXE |
606212712658967000 |
|
133 |
2062 |
10:31:00 |
CHIX |
592138963823457000 |
|
137 |
2062 |
10:31:00 |
BATE |
606212712659009000 |
|
241 |
2062 |
10:31:04 |
XLON |
592138963823457000 |
|
175 |
2062 |
10:33:33 |
XLON |
592138963823488000 |
|
137 |
2062 |
10:33:33 |
XLON |
606212712659040000 |
|
114 |
2062 |
10:34:13 |
XLON |
606212712659048000 |
|
27 |
2062 |
10:34:13 |
XLON |
606212712659048000 |
|
145 |
2062 |
10:35:39 |
XLON |
592138963823518000 |
|
158 |
2062 |
10:36:46 |
XLON |
592138963823531000 |
|
4 |
2062 |
10:37:18 |
XLON |
606212712659087000 |
|
143 |
2062 |
10:37:18 |
XLON |
606212712659087000 |
|
46 |
2062 |
10:39:00 |
BATE |
606212712659112000 |
|
54 |
2062 |
10:39:00 |
BATE |
606212712659112000 |
|
157 |
2062 |
10:39:00 |
BATE |
606212712659112000 |
|
11 |
2062 |
10:39:00 |
BATE |
606212712659112000 |
|
141 |
2062 |
10:39:48 |
BATE |
592138963823578000 |
|
1 |
2062 |
10:40:41 |
BATE |
606212712659137000 |
|
40 |
2062 |
10:40:41 |
BATE |
606212712659137000 |
|
96 |
2062 |
10:40:41 |
BATE |
592138963823590000 |
|
149 |
2062 |
10:41:40 |
BATE |
592138963823601000 |
|
159 |
2062 |
10:42:47 |
BATE |
592138963823614000 |
|
53 |
2062 |
10:44:02 |
BATE |
592138963823630000 |
|
46 |
2062 |
10:44:02 |
BATE |
592138963823630000 |
|
43 |
2062 |
10:44:02 |
BATE |
592138963823630000 |
|
157 |
2062 |
10:47:02 |
BATE |
606212712659214000 |
|
36 |
2062 |
10:47:02 |
BATE |
606212712659214000 |
|
15 |
2062 |
10:47:02 |
BATE |
592138963823670000 |
|
19 |
2062 |
10:47:02 |
BATE |
592138963823670000 |
|
19 |
2062 |
10:47:02 |
BATE |
592138963823670000 |
|
34 |
2062 |
10:47:02 |
BATE |
606212712659214000 |
|
52 |
2062 |
10:47:36 |
BATE |
592138963823679000 |
|
49 |
2062 |
10:47:36 |
BATE |
592138963823679000 |
|
48 |
2062 |
10:47:36 |
BATE |
592138963823679000 |
|
119 |
2062 |
10:47:36 |
BATE |
606212712659223000 |
|
139 |
2062 |
10:48:31 |
BATE |
606212712659235000 |
|
154 |
2062 |
10:49:37 |
BATE |
592138963823709000 |
|
151 |
2061 |
10:50:30 |
XLON |
592138963823723000 |
|
114 |
2061 |
10:57:54 |
TRQX |
592138963823842000 |
|
63 |
2061 |
10:57:54 |
TRQX |
592138963823842000 |
|
154 |
2061 |
10:57:54 |
BATE |
592138963823842000 |
|
153 |
2061 |
10:57:54 |
TRQX |
592138963823842000 |
|
154 |
2061 |
10:57:54 |
XLON |
606212712659381000 |
|
154 |
2061 |
10:57:54 |
AQXE |
606212712659381000 |
|
133 |
2061 |
10:57:54 |
BATE |
606212712659381000 |
|
41 |
2061 |
10:57:56 |
BATE |
592138963823842000 |
|
28 |
2061 |
10:57:56 |
AQXE |
606212712659382000 |
|
183 |
2061 |
10:58:04 |
CHIX |
592138963823845000 |
|
249 |
2062 |
11:05:03 |
XLON |
592138963823953000 |
|
142 |
2062 |
11:05:03 |
CHIX |
606212712659488000 |
|
293 |
2062 |
11:06:03 |
XLON |
592138963823966000 |
|
209 |
2062 |
11:06:05 |
XLON |
592138963823966000 |
|
266 |
2062 |
11:07:44 |
XLON |
592138963823985000 |
|
142 |
2061 |
11:07:50 |
CHIX |
606212712659521000 |
|
174 |
2061 |
11:07:50 |
XLON |
592138963823987000 |
|
207 |
2061 |
11:07:50 |
TRQX |
592138963823987000 |
|
149 |
2061 |
11:07:50 |
BATE |
592138963823987000 |
|
2 |
2061 |
11:07:50 |
BATE |
592138963823987000 |
|
143 |
2061 |
11:07:50 |
TRQX |
606212712659521000 |
|
3 |
2061 |
11:07:51 |
TRQX |
592138963823987000 |
|
133 |
2061 |
11:11:40 |
XLON |
592138963824040000 |
|
19 |
2061 |
11:11:40 |
AQXE |
606212712659571000 |
|
153 |
2060 |
11:12:06 |
CHIX |
592138963824045000 |
|
160 |
2060 |
11:12:06 |
XLON |
592138963824045000 |
|
156 |
2060 |
11:12:06 |
BATE |
592138963824045000 |
|
148 |
2060 |
11:12:06 |
XLON |
592138963824045000 |
|
232 |
2060 |
11:12:06 |
TRQX |
592138963824045000 |
|
148 |
2060 |
11:12:06 |
AQXE |
606212712659576000 |
|
153 |
2060 |
11:12:06 |
TRQX |
606212712659576000 |
|
133 |
2060 |
11:12:06 |
BATE |
606212712659576000 |
|
148 |
2060 |
11:12:06 |
CHIX |
606212712659576000 |
|
148 |
2060 |
11:12:06 |
BATE |
606212712659576000 |
|
127 |
2059 |
11:14:03 |
BATE |
592138963824072000 |
|
156 |
2059 |
11:14:03 |
CHIX |
592138963824072000 |
|
152 |
2059 |
11:14:03 |
XLON |
592138963824072000 |
|
21 |
2059 |
11:14:03 |
BATE |
592138963824072000 |
|
157 |
2059 |
11:14:03 |
BATE |
606212712659603000 |
|
155 |
2059 |
11:14:03 |
BATE |
606212712659603000 |
|
200 |
2059 |
11:14:03 |
TRQX |
606212712659603000 |
|
136 |
2058 |
11:26:49 |
CHIX |
592138963824235000 |
|
60 |
2058 |
11:26:49 |
TRQX |
592138963824235000 |
|
11 |
2058 |
11:26:49 |
CHIX |
592138963824235000 |
|
205 |
2058 |
11:26:49 |
XLON |
592138963824235000 |
|
133 |
2058 |
11:26:49 |
BATE |
606212712659758000 |
|
162 |
2059 |
11:37:03 |
XLON |
606212712659871000 |
|
146 |
2059 |
11:38:23 |
XLON |
592138963824366000 |
|
144 |
2059 |
11:43:21 |
BATE |
592138963824420000 |
|
104 |
2059 |
11:43:31 |
XLON |
592138963824423000 |
|
40 |
2059 |
11:43:31 |
XLON |
592138963824423000 |
|
188 |
2059 |
11:44:03 |
XLON |
606212712659944000 |
|
175 |
2058 |
11:44:47 |
BATE |
592138963824437000 |
|
161 |
2058 |
11:44:47 |
TRQX |
592138963824437000 |
|
189 |
2058 |
11:44:47 |
XLON |
606212712659953000 |
|
151 |
2059 |
11:47:51 |
AQXE |
606212712659996000 |
|
268 |
2059 |
11:50:41 |
AQXE |
606212712660026000 |
|
98 |
2059 |
11:51:16 |
AQXE |
592138963824521000 |
|
38 |
2059 |
11:51:16 |
AQXE |
592138963824521000 |
|
14 |
2059 |
11:52:50 |
AQXE |
606212712660049000 |
|
4 |
2059 |
11:52:50 |
AQXE |
606212712660049000 |
|
89 |
2059 |
11:52:50 |
AQXE |
592138963824538000 |
|
51 |
2059 |
11:52:50 |
AQXE |
592138963824538000 |
|
12 |
2059 |
11:55:00 |
AQXE |
592138963824562000 |
|
125 |
2059 |
11:55:00 |
AQXE |
592138963824562000 |
|
4 |
2059 |
11:55:00 |
AQXE |
592138963824562000 |
|
40 |
2060 |
12:01:02 |
TRQX |
606212712660147000 |
|
155 |
2060 |
12:01:02 |
TRQX |
592138963824640000 |
|
109 |
2060 |
12:01:02 |
TRQX |
606212712660147000 |
|
145 |
2059 |
12:01:42 |
XLON |
592138963824647000 |
|
94 |
2059 |
12:02:02 |
XLON |
592138963824651000 |
|
195 |
2059 |
12:02:02 |
XLON |
592138963824651000 |
|
346 |
2059 |
12:02:02 |
XLON |
606212712660158000 |
|
280 |
2059 |
12:02:02 |
XLON |
592138963824651000 |
|
69 |
2059 |
12:02:02 |
XLON |
592138963824651000 |
|
74 |
2059 |
12:02:02 |
XLON |
592138963824651000 |
|
4 |
2059 |
12:02:02 |
XLON |
592138963824651000 |
|
107 |
2059 |
12:02:02 |
AQXE |
606212712660158000 |
|
72 |
2059 |
12:02:02 |
AQXE |
606212712660158000 |
|
152 |
2058 |
12:04:00 |
BATE |
592138963824684000 |
|
173 |
2058 |
12:04:00 |
CHIX |
592138963824684000 |
|
149 |
2057 |
12:06:01 |
CHIX |
592138963824708000 |
|
14 |
2057 |
12:06:01 |
CHIX |
592138963824708000 |
|
135 |
2057 |
12:06:19 |
CHIX |
592138963824711000 |
|
135 |
2057 |
12:06:19 |
BATE |
592138963824711000 |
|
174 |
2057 |
12:06:19 |
XLON |
592138963824711000 |
|
148 |
2057 |
12:06:19 |
XLON |
592138963824711000 |
|
123 |
2057 |
12:06:19 |
XLON |
592138963824711000 |
|
33 |
2057 |
12:06:19 |
XLON |
592138963824711000 |
|
149 |
2057 |
12:06:19 |
BATE |
606212712660216000 |
|
149 |
2057 |
12:06:19 |
BATE |
606212712660216000 |
|
149 |
2057 |
12:06:19 |
XLON |
606212712660216000 |
|
149 |
2057 |
12:06:19 |
TRQX |
606212712660216000 |
|
133 |
2057 |
12:06:19 |
TRQX |
606212712660216000 |
|
20 |
2057 |
12:16:16 |
XLON |
606212712660336000 |
|
133 |
2057 |
12:16:16 |
XLON |
606212712660336000 |
|
386 |
2057 |
12:16:16 |
CHIX |
592138963824836000 |
|
153 |
2057 |
12:16:16 |
BATE |
592138963824836000 |
|
152 |
2057 |
12:16:17 |
XLON |
592138963824836000 |
|
85 |
2057 |
12:16:17 |
XLON |
592138963824836000 |
|
150 |
2060 |
12:24:56 |
CHIX |
592138963824969000 |
|
175 |
2060 |
12:24:56 |
CHIX |
592138963824969000 |
|
459 |
2060 |
12:24:56 |
XLON |
606212712660465000 |
|
50 |
2060 |
12:24:56 |
XLON |
606212712660465000 |
|
150 |
2060 |
12:24:56 |
BATE |
606212712660465000 |
|
150 |
2060 |
12:24:56 |
CHIX |
606212712660465000 |
|
78 |
2060 |
12:24:56 |
AQXE |
592138963824969000 |
|
150 |
2059 |
12:24:56 |
BATE |
592138963824970000 |
|
154 |
2058 |
12:30:35 |
XLON |
592138963825058000 |
|
150 |
2058 |
12:39:10 |
CHIX |
592138963825168000 |
|
296 |
2058 |
12:39:10 |
BATE |
592138963825168000 |
|
106 |
2058 |
12:39:10 |
TRQX |
592138963825168000 |
|
48 |
2058 |
12:39:10 |
TRQX |
592138963825168000 |
|
133 |
2058 |
12:39:10 |
CHIX |
606212712660656000 |
|
102 |
2057 |
12:39:18 |
BATE |
592138963825170000 |
|
154 |
2057 |
12:39:18 |
XLON |
592138963825170000 |
|
127 |
2057 |
12:39:18 |
XLON |
606212712660657000 |
|
5 |
2057 |
12:39:18 |
XLON |
606212712660657000 |
|
35 |
2057 |
12:39:18 |
XLON |
606212712660657000 |
|
31 |
2057 |
12:40:40 |
BATE |
592138963825190000 |
|
154 |
2057 |
12:40:40 |
TRQX |
592138963825190000 |
|
154 |
2057 |
12:40:40 |
BATE |
592138963825190000 |
|
162 |
2057 |
12:40:40 |
BATE |
592138963825190000 |
|
159 |
2057 |
12:40:40 |
CHIX |
606212712660677000 |
|
25 |
2057 |
12:40:40 |
CHIX |
606212712660677000 |
|
154 |
2057 |
12:40:40 |
TRQX |
606212712660677000 |
|
142 |
2056 |
12:46:20 |
BATE |
592138963825275000 |
|
294 |
2055 |
12:48:35 |
CHIX |
592138963825310000 |
|
266 |
2055 |
12:48:35 |
BATE |
606212712660792000 |
|
195 |
2055 |
12:48:35 |
XLON |
592138963825310000 |
|
1 |
2056 |
13:07:28 |
TRQX |
592138963825589000 |
|
79 |
2056 |
13:07:28 |
TRQX |
592138963825589000 |
|
62 |
2056 |
13:07:28 |
XLON |
606212712661059000 |
|
142 |
2054 |
13:09:20 |
CHIX |
592138963825612000 |
|
209 |
2054 |
13:09:20 |
XLON |
592138963825612000 |
|
166 |
2054 |
13:09:20 |
CHIX |
592138963825612000 |
|
141 |
2054 |
13:09:20 |
BATE |
592138963825612000 |
|
142 |
2054 |
13:09:20 |
TRQX |
592138963825612000 |
|
127 |
2054 |
13:09:20 |
BATE |
592138963825612000 |
|
134 |
2054 |
13:09:20 |
TRQX |
592138963825612000 |
|
4 |
2054 |
13:09:20 |
XLON |
606212712661081000 |
|
138 |
2054 |
13:09:20 |
XLON |
606212712661081000 |
|
142 |
2054 |
13:09:20 |
XLON |
606212712661081000 |
|
14 |
2054 |
13:09:20 |
BATE |
592138963825612000 |
|
8 |
2054 |
13:09:20 |
TRQX |
592138963825612000 |
|
143 |
2055 |
13:11:54 |
XLON |
606212712661112000 |
|
93 |
2053 |
13:15:35 |
XLON |
592138963825691000 |
|
38 |
2053 |
13:15:35 |
XLON |
592138963825691000 |
|
48 |
2053 |
13:15:35 |
TRQX |
592138963825691000 |
|
25 |
2053 |
13:15:35 |
XLON |
592138963825691000 |
|
54 |
2053 |
13:15:35 |
BATE |
592138963825691000 |
|
156 |
2053 |
13:15:35 |
XLON |
606212712661156000 |
|
53 |
2053 |
13:15:35 |
CHIX |
606212712661156000 |
|
80 |
2053 |
13:15:35 |
CHIX |
606212712661156000 |
|
142 |
2053 |
13:15:35 |
CHIX |
606212712661156000 |
|
177 |
2053 |
13:15:35 |
CHIX |
606212712661156000 |
|
212 |
2053 |
13:15:35 |
BATE |
592138963825691000 |
|
153 |
2053 |
13:15:35 |
TRQX |
592138963825691000 |
|
197 |
2053 |
13:15:35 |
BATE |
592138963825691000 |
|
16 |
2053 |
13:15:48 |
XLON |
592138963825693000 |
|
47 |
2058 |
13:30:16 |
XLON |
592138963825905000 |
|
58 |
2058 |
13:30:16 |
CHIX |
606212712661361000 |
|
39 |
2058 |
13:30:29 |
XLON |
606212712661365000 |
|
148 |
2058 |
13:31:14 |
XLON |
592138963825920000 |
|
97 |
2058 |
13:32:03 |
XLON |
592138963825931000 |
|
44 |
2058 |
13:32:03 |
XLON |
592138963825931000 |
|
145 |
2058 |
13:33:47 |
XLON |
592138963825958000 |
|
18 |
2058 |
13:33:47 |
XLON |
592138963825958000 |
|
133 |
2058 |
13:33:47 |
CHIX |
592138963825958000 |
|
419 |
2058 |
13:33:47 |
XLON |
606212712661412000 |
|
149 |
2058 |
13:33:47 |
CHIX |
606212712661412000 |
|
190 |
2058 |
13:33:47 |
XLON |
606212712661412000 |
|
53 |
2058 |
13:33:47 |
XLON |
606212712661412000 |
|
133 |
2058 |
13:33:47 |
XLON |
592138963825958000 |
|
249 |
2058 |
13:33:47 |
CHIX |
606212712661412000 |
|
133 |
2058 |
13:33:47 |
CHIX |
606212712661412000 |
|
270 |
2058 |
13:33:47 |
XLON |
592138963825958000 |
|
20 |
2058 |
13:33:53 |
XLON |
592138963825960000 |
|
266 |
2057 |
13:42:34 |
CHIX |
592138963826079000 |
|
210 |
2057 |
13:42:34 |
CHIX |
592138963826079000 |
|
97 |
2057 |
13:42:34 |
XLON |
606212712661528000 |
|
47 |
2057 |
13:42:34 |
XLON |
606212712661528000 |
|
287 |
2057 |
13:42:34 |
BATE |
606212712661528000 |
|
44 |
2057 |
13:42:34 |
XLON |
592138963826079000 |
|
143 |
2056 |
13:45:10 |
XLON |
592138963826113000 |
|
6 |
2056 |
13:45:10 |
XLON |
592138963826113000 |
|
149 |
2056 |
13:45:10 |
TRQX |
592138963826113000 |
|
85 |
2056 |
13:45:10 |
TRQX |
592138963826113000 |
|
149 |
2056 |
13:45:10 |
BATE |
592138963826113000 |
|
149 |
2056 |
13:45:10 |
BATE |
592138963826113000 |
|
127 |
2056 |
13:45:10 |
CHIX |
592138963826113000 |
|
149 |
2056 |
13:45:10 |
BATE |
592138963826113000 |
|
22 |
2056 |
13:45:10 |
CHIX |
592138963826113000 |
|
149 |
2056 |
13:45:10 |
CHIX |
606212712661562000 |
|
18 |
2056 |
13:45:10 |
BATE |
606212712661562000 |
|
131 |
2056 |
13:45:10 |
BATE |
606212712661562000 |
|
66 |
2056 |
13:45:11 |
XLON |
606212712661562000 |
|
153 |
2058 |
13:57:01 |
CHIX |
592138963826285000 |
|
153 |
2058 |
13:57:01 |
CHIX |
606212712661726000 |
|
22 |
2058 |
13:57:01 |
CHIX |
606212712661726000 |
|
153 |
2061 |
14:02:01 |
XLON |
606212712661806000 |
|
155 |
2061 |
14:03:59 |
XLON |
592138963826398000 |
|
140 |
2061 |
14:04:51 |
XLON |
606212712661845000 |
|
244 |
2060 |
14:05:29 |
XLON |
592138963826420000 |
|
133 |
2060 |
14:05:29 |
TRQX |
606212712661855000 |
|
80 |
2060 |
14:05:29 |
TRQX |
606212712661855000 |
|
153 |
2060 |
14:05:29 |
BATE |
606212712661855000 |
|
148 |
2062 |
14:09:19 |
XLON |
606212712661912000 |
|
135 |
2062 |
14:10:06 |
XLON |
592138963826492000 |
|
143 |
2062 |
14:10:09 |
XLON |
592138963826492000 |
|
14 |
2063 |
14:12:14 |
AQXE |
592138963826521000 |
|
145 |
2063 |
14:12:14 |
AQXE |
592138963826521000 |
|
8 |
2063 |
14:12:14 |
AQXE |
606212712661952000 |
|
146 |
2063 |
14:12:52 |
AQXE |
592138963826529000 |
|
157 |
2063 |
14:13:48 |
AQXE |
592138963826541000 |
|
154 |
2063 |
14:14:44 |
AQXE |
606212712661985000 |
|
137 |
2063 |
14:15:28 |
AQXE |
592138963826566000 |
|
155 |
2063 |
14:16:22 |
AQXE |
592138963826578000 |
|
7 |
2063 |
14:17:09 |
AQXE |
606212712662017000 |
|
101 |
2063 |
14:17:09 |
AQXE |
606212712662017000 |
|
44 |
2063 |
14:17:09 |
AQXE |
606212712662017000 |
|
142 |
2062 |
14:17:25 |
XLON |
592138963826593000 |
|
262 |
2061 |
14:17:25 |
CHIX |
606212712662022000 |
|
133 |
2061 |
14:17:25 |
XLON |
592138963826594000 |
|
303 |
2061 |
14:17:25 |
XLON |
592138963826594000 |
|
133 |
2061 |
14:17:25 |
CHIX |
606212712662022000 |
|
266 |
2061 |
14:19:03 |
XLON |
606212712662047000 |
|
189 |
2061 |
14:19:03 |
BATE |
592138963826619000 |
|
154 |
2061 |
14:19:03 |
CHIX |
592138963826619000 |
|
154 |
2061 |
14:19:03 |
BATE |
592138963826619000 |
|
133 |
2061 |
14:19:03 |
CHIX |
606212712662047000 |
|
88 |
2061 |
14:19:03 |
XLON |
592138963826619000 |
|
138 |
2061 |
14:23:35 |
XLON |
592138963826692000 |
|
155 |
2061 |
14:27:45 |
XLON |
592138963826756000 |
|
141 |
2062 |
14:29:02 |
XLON |
592138963826780000 |
|
9 |
2062 |
14:29:02 |
XLON |
592138963826780000 |
|
142 |
2062 |
14:29:04 |
XLON |
592138963826782000 |
|
7 |
2062 |
14:29:04 |
XLON |
592138963826782000 |
|
37 |
2062 |
14:29:05 |
XLON |
592138963826782000 |
|
186 |
2062 |
14:29:37 |
XLON |
606212712662212000 |
|
184 |
2062 |
14:30:01 |
XLON |
592138963826799000 |
|
345 |
2061 |
14:30:06 |
XLON |
592138963826803000 |
|
203 |
2061 |
14:30:06 |
XLON |
606212712662223000 |
|
133 |
2061 |
14:30:06 |
TRQX |
592138963826803000 |
|
363 |
2061 |
14:30:06 |
XLON |
606212712662223000 |
|
117 |
2061 |
14:30:06 |
XLON |
592138963826803000 |
|
305 |
2060 |
14:31:40 |
XLON |
592138963826849000 |
|
155 |
2060 |
14:31:40 |
TRQX |
592138963826849000 |
|
67 |
2060 |
14:31:40 |
XLON |
592138963826849000 |
|
148 |
2060 |
14:31:40 |
BATE |
592138963826849000 |
|
138 |
2060 |
14:31:40 |
BATE |
592138963826849000 |
|
75 |
2060 |
14:31:40 |
TRQX |
606212712662267000 |
|
148 |
2060 |
14:31:40 |
TRQX |
606212712662267000 |
|
155 |
2060 |
14:31:40 |
XLON |
606212712662267000 |
|
148 |
2060 |
14:31:40 |
CHIX |
606212712662267000 |
|
155 |
2060 |
14:31:40 |
XLON |
606212712662267000 |
|
155 |
2060 |
14:31:40 |
XLON |
606212712662267000 |
|
95 |
2060 |
14:31:40 |
XLON |
606212712662268000 |
|
151 |
2059 |
14:33:20 |
BATE |
606212712662309000 |
|
151 |
2059 |
14:33:20 |
TRQX |
606212712662309000 |
|
154 |
2060 |
14:42:18 |
XLON |
592138963827097000 |
|
168 |
2060 |
14:42:42 |
XLON |
592138963827105000 |
|
137 |
2060 |
14:43:42 |
CHIX |
592138963827125000 |
|
133 |
2060 |
14:43:42 |
XLON |
606212712662533000 |
|
150 |
2061 |
14:45:38 |
XLON |
592138963827167000 |
|
262 |
2061 |
14:45:38 |
CHIX |
606212712662574000 |
|
180 |
2061 |
14:46:55 |
XLON |
592138963827195000 |
|
154 |
2061 |
14:46:55 |
XLON |
606212712662601000 |
|
399 |
2061 |
14:46:55 |
BATE |
606212712662601000 |
|
219 |
2061 |
14:46:55 |
CHIX |
606212712662601000 |
|
179 |
2061 |
14:46:55 |
CHIX |
592138963827195000 |
|
133 |
2061 |
14:46:55 |
XLON |
606212712662601000 |
|
140 |
2060 |
14:48:24 |
AQXE |
592138963827230000 |
|
182 |
2060 |
14:48:24 |
CHIX |
592138963827230000 |
|
140 |
2060 |
14:48:24 |
XLON |
592138963827230000 |
|
140 |
2060 |
14:48:24 |
TRQX |
606212712662634000 |
|
140 |
2060 |
14:48:24 |
TRQX |
606212712662634000 |
|
154 |
2059 |
14:48:30 |
BATE |
592138963827232000 |
|
154 |
2059 |
14:48:30 |
BATE |
592138963827232000 |
|
154 |
2059 |
14:48:30 |
CHIX |
606212712662636000 |
|
154 |
2059 |
14:48:30 |
XLON |
592138963827232000 |
|
154 |
2059 |
14:48:30 |
XLON |
592138963827232000 |
|
133 |
2059 |
14:48:30 |
XLON |
592138963827232000 |
|
179 |
2059 |
14:48:30 |
TRQX |
606212712662636000 |
|
154 |
2059 |
14:48:30 |
XLON |
606212712662636000 |
|
154 |
2059 |
14:48:30 |
XLON |
606212712662636000 |
|
154 |
2059 |
14:48:30 |
XLON |
606212712662636000 |
|
16 |
2059 |
14:57:09 |
AQXE |
606212712662822000 |
|
117 |
2059 |
14:57:09 |
AQXE |
606212712662822000 |
|
6 |
2059 |
14:57:09 |
AQXE |
606212712662822000 |
|
110 |
2059 |
14:57:45 |
AQXE |
592138963827439000 |
|
45 |
2059 |
14:57:45 |
AQXE |
592138963827439000 |
|
103 |
2059 |
14:58:40 |
AQXE |
592138963827461000 |
|
115 |
2059 |
14:58:40 |
AQXE |
592138963827461000 |
|
17 |
2059 |
14:58:40 |
AQXE |
592138963827461000 |
|
33 |
2059 |
14:58:40 |
AQXE |
592138963827461000 |
|
119 |
2059 |
14:59:07 |
AQXE |
606212712662867000 |
|
20 |
2059 |
14:59:07 |
BATE |
592138963827473000 |
|
14 |
2059 |
14:59:34 |
AQXE |
592138963827484000 |
|
133 |
2059 |
14:59:34 |
TRQX |
606212712662877000 |
|
9 |
2059 |
14:59:34 |
CHIX |
606212712662877000 |
|
3 |
2059 |
14:59:34 |
CHIX |
606212712662877000 |
|
133 |
2059 |
15:00:30 |
XLON |
592138963827514000 |
|
135 |
2059 |
15:00:30 |
CHIX |
606212712662906000 |
|
151 |
2059 |
15:01:14 |
XLON |
592138963827530000 |
|
141 |
2059 |
15:01:40 |
XLON |
592138963827538000 |
|
392 |
2058 |
15:02:24 |
BATE |
592138963827555000 |
|
133 |
2058 |
15:02:24 |
TRQX |
606212712662946000 |
|
178 |
2058 |
15:02:24 |
XLON |
606212712662946000 |
|
62 |
2058 |
15:02:24 |
XLON |
606212712662946000 |
|
133 |
2058 |
15:02:24 |
AQXE |
592138963827556000 |
|
143 |
2058 |
15:02:24 |
XLON |
592138963827556000 |
|
139 |
2057 |
15:02:25 |
XLON |
592138963827556000 |
|
139 |
2057 |
15:02:25 |
CHIX |
592138963827556000 |
|
133 |
2058 |
15:05:46 |
XLON |
606212712663015000 |
|
291 |
2059 |
15:07:41 |
XLON |
592138963827664000 |
|
290 |
2059 |
15:07:41 |
CHIX |
592138963827664000 |
|
153 |
2059 |
15:07:41 |
BATE |
592138963827664000 |
|
133 |
2059 |
15:07:41 |
BATE |
606212712663050000 |
|
200 |
2059 |
15:08:50 |
XLON |
592138963827687000 |
|
137 |
2059 |
15:08:50 |
CHIX |
592138963827687000 |
|
137 |
2059 |
15:08:50 |
BATE |
592138963827687000 |
|
133 |
2059 |
15:08:50 |
TRQX |
592138963827687000 |
|
266 |
2059 |
15:08:50 |
BATE |
606212712663072000 |
|
101 |
2059 |
15:08:50 |
XLON |
592138963827687000 |
|
20 |
2058 |
15:12:04 |
AQXE |
606212712663133000 |
|
119 |
2058 |
15:12:04 |
AQXE |
606212712663133000 |
|
223 |
2057 |
15:13:16 |
XLON |
592138963827778000 |
|
139 |
2057 |
15:13:16 |
TRQX |
592138963827778000 |
|
133 |
2057 |
15:13:16 |
BATE |
592138963827778000 |
|
139 |
2057 |
15:13:16 |
BATE |
592138963827778000 |
|
266 |
2057 |
15:13:16 |
XLON |
606212712663160000 |
|
192 |
2057 |
15:13:16 |
TRQX |
606212712663160000 |
|
142 |
2057 |
15:13:16 |
BATE |
606212712663160000 |
|
94 |
2057 |
15:13:16 |
CHIX |
592138963827778000 |
|
94 |
2057 |
15:13:16 |
XLON |
606212712663160000 |
|
39 |
2057 |
15:13:16 |
XLON |
606212712663160000 |
|
105 |
2057 |
15:13:16 |
CHIX |
592138963827778000 |
|
69 |
2057 |
15:13:18 |
XLON |
606212712663160000 |
|
165 |
2057 |
15:13:43 |
XLON |
606212712663168000 |
|
136 |
2057 |
15:15:14 |
BATE |
592138963827821000 |
|
136 |
2057 |
15:15:50 |
BATE |
592138963827832000 |
|
136 |
2057 |
15:15:50 |
XLON |
592138963827832000 |
|
136 |
2057 |
15:15:50 |
XLON |
592138963827832000 |
|
146 |
2057 |
15:15:50 |
XLON |
606212712663211000 |
|
127 |
2057 |
15:22:11 |
TRQX |
592138963827962000 |
|
27 |
2057 |
15:22:11 |
TRQX |
592138963827962000 |
|
148 |
2057 |
15:22:11 |
BATE |
606212712663335000 |
|
148 |
2057 |
15:22:11 |
TRQX |
606212712663335000 |
|
133 |
2058 |
15:29:20 |
XLON |
606212712663481000 |
|
79 |
2058 |
15:29:20 |
XLON |
606212712663481000 |
|
166 |
2058 |
15:29:21 |
XLON |
592138963828116000 |
|
218 |
2058 |
15:29:21 |
CHIX |
592138963828116000 |
|
70 |
2058 |
15:29:21 |
XLON |
606212712663482000 |
|
178 |
2059 |
15:29:26 |
XLON |
592138963828118000 |
|
366 |
2059 |
15:29:56 |
XLON |
592138963828129000 |
|
133 |
2059 |
15:29:56 |
CHIX |
606212712663494000 |
|
144 |
2059 |
15:29:56 |
AQXE |
592138963828129000 |
|
148 |
2057 |
15:30:03 |
CHIX |
592138963828132000 |
|
149 |
2057 |
15:30:03 |
BATE |
592138963828132000 |
|
149 |
2057 |
15:30:03 |
BATE |
592138963828132000 |
|
266 |
2057 |
15:30:03 |
CHIX |
592138963828132000 |
|
52 |
2057 |
15:30:03 |
CHIX |
606212712663496000 |
|
133 |
2057 |
15:30:03 |
CHIX |
606212712663496000 |
|
149 |
2057 |
15:30:50 |
TRQX |
592138963828152000 |
|
209 |
2057 |
15:30:50 |
XLON |
592138963828152000 |
|
339 |
2057 |
15:30:50 |
XLON |
606212712663516000 |
|
145 |
2057 |
15:30:50 |
CHIX |
592138963828152000 |
|
105 |
2057 |
15:30:50 |
BATE |
592138963828152000 |
|
77 |
2057 |
15:30:50 |
BATE |
592138963828152000 |
|
133 |
2057 |
15:30:50 |
XLON |
606212712663516000 |
|
266 |
2057 |
15:30:50 |
XLON |
606212712663516000 |
|
133 |
2057 |
15:30:50 |
CHIX |
606212712663516000 |
|
373 |
2057 |
15:30:50 |
AQXE |
592138963828152000 |
|
50 |
2057 |
15:30:50 |
XLON |
606212712663516000 |
|
315 |
2056 |
15:35:16 |
CHIX |
606212712663623000 |
|
133 |
2056 |
15:35:22 |
BATE |
592138963828265000 |
|
143 |
2056 |
15:35:22 |
TRQX |
592138963828265000 |
|
158 |
2056 |
15:35:22 |
TRQX |
592138963828265000 |
|
133 |
2056 |
15:35:22 |
TRQX |
592138963828265000 |
|
133 |
2056 |
15:35:22 |
BATE |
606212712663625000 |
|
11 |
2056 |
15:35:25 |
XLON |
606212712663626000 |
|
144 |
2055 |
15:37:07 |
XLON |
592138963828302000 |
|
140 |
2055 |
15:37:07 |
TRQX |
606212712663660000 |
|
28 |
2055 |
15:37:07 |
TRQX |
606212712663660000 |
|
144 |
2055 |
15:37:07 |
BATE |
606212712663660000 |
|
99 |
2058 |
15:43:55 |
XLON |
592138963828444000 |
|
35 |
2058 |
15:43:55 |
XLON |
592138963828444000 |
|
141 |
2058 |
15:44:24 |
XLON |
592138963828454000 |
|
145 |
2058 |
15:45:19 |
XLON |
606212712663826000 |
|
108 |
2058 |
15:46:13 |
XLON |
592138963828493000 |
|
27 |
2058 |
15:46:13 |
XLON |
592138963828493000 |
|
102 |
2058 |
15:46:41 |
XLON |
606212712663854000 |
|
30 |
2058 |
15:46:42 |
XLON |
606212712663854000 |
|
137 |
2058 |
15:47:51 |
XLON |
592138963828531000 |
|
5 |
2058 |
15:47:51 |
XLON |
606212712663879000 |
|
239 |
2058 |
15:47:54 |
XLON |
592138963828532000 |
|
133 |
2058 |
15:48:20 |
XLON |
592138963828541000 |
|
11 |
2058 |
15:48:20 |
AQXE |
606212712663889000 |
|
152 |
2058 |
15:49:25 |
XLON |
592138963828562000 |
|
15 |
2059 |
15:50:56 |
XLON |
592138963828594000 |
|
193 |
2059 |
15:50:56 |
XLON |
592138963828594000 |
|
125 |
2059 |
15:50:57 |
XLON |
606212712663939000 |
|
34 |
2060 |
15:51:03 |
BATE |
592138963828596000 |
|
133 |
2060 |
15:51:26 |
XLON |
592138963828604000 |
|
212 |
2060 |
15:51:26 |
CHIX |
606212712663949000 |
|
133 |
2059 |
15:51:27 |
TRQX |
592138963828604000 |
|
305 |
2059 |
15:51:27 |
BATE |
606212712663949000 |
|
240 |
2059 |
15:51:27 |
CHIX |
606212712663949000 |
|
376 |
2059 |
15:51:27 |
XLON |
592138963828604000 |
|
236 |
2059 |
15:51:27 |
AQXE |
606212712663949000 |
|
375 |
2059 |
15:51:27 |
XLON |
592138963828604000 |
|
236 |
2059 |
15:51:27 |
AQXE |
606212712663949000 |
|
133 |
2059 |
15:51:28 |
CHIX |
592138963828604000 |
|
359 |
2059 |
15:51:28 |
XLON |
606212712663949000 |
|
155 |
2059 |
15:51:28 |
BATE |
592138963828605000 |
|
69 |
2059 |
15:51:28 |
BATE |
592138963828605000 |
|
133 |
2059 |
15:51:28 |
CHIX |
606212712663950000 |
|
137 |
2057 |
15:55:35 |
BATE |
592138963828692000 |
|
136 |
2058 |
15:59:14 |
BATE |
606212712664124000 |
|
62 |
2058 |
15:59:40 |
BATE |
606212712664139000 |
|
68 |
2058 |
15:59:40 |
BATE |
606212712664139000 |
|
29 |
2058 |
15:59:40 |
BATE |
606212712664139000 |
|
40 |
2058 |
16:00:04 |
CHIX |
592138963828817000 |
|
27 |
2058 |
16:00:04 |
BATE |
606212712664152000 |
|
62 |
2058 |
16:00:04 |
BATE |
606212712664152000 |
|
63 |
2058 |
16:00:04 |
BATE |
606212712664152000 |
|
17 |
2058 |
16:00:26 |
XLON |
592138963828836000 |
|
70 |
2058 |
16:00:26 |
BATE |
606212712664170000 |
|
63 |
2058 |
16:00:26 |
BATE |
606212712664170000 |
|
114 |
2058 |
16:00:43 |
XLON |
606212712664180000 |
|
27 |
2058 |
16:00:43 |
XLON |
606212712664180000 |
|
149 |
2058 |
16:01:25 |
XLON |
606212712664208000 |
|
150 |
2058 |
16:01:49 |
AQXE |
592138963828892000 |
|
153 |
2058 |
16:02:10 |
AQXE |
592138963828905000 |
|
22 |
2058 |
16:02:51 |
AQXE |
592138963828929000 |
|
13 |
2058 |
16:02:51 |
AQXE |
592138963828929000 |
|
98 |
2058 |
16:02:51 |
AQXE |
592138963828929000 |
|
68 |
2058 |
16:02:51 |
XLON |
606212712664259000 |
|
67 |
2058 |
16:02:51 |
XLON |
606212712664259000 |
|
136 |
2057 |
16:03:14 |
XLON |
592138963828942000 |
|
373 |
2057 |
16:03:14 |
CHIX |
592138963828942000 |
|
136 |
2057 |
16:03:14 |
XLON |
606212712664271000 |
|
133 |
2057 |
16:03:14 |
XLON |
606212712664271000 |
|
149 |
2057 |
16:03:14 |
XLON |
606212712664271000 |
|
136 |
2057 |
16:03:14 |
CHIX |
606212712664271000 |
|
136 |
2057 |
16:03:14 |
CHIX |
606212712664271000 |
|
26 |
2057 |
16:03:14 |
TRQX |
592138963828942000 |
|
110 |
2057 |
16:03:14 |
TRQX |
592138963828942000 |
|
136 |
2057 |
16:03:14 |
TRQX |
606212712664272000 |
|
140 |
2057 |
16:03:36 |
CHIX |
592138963828955000 |
|
171 |
2057 |
16:03:36 |
BATE |
606212712664284000 |
|
141 |
2057 |
16:03:54 |
XLON |
606212712664292000 |
|
133 |
2060 |
16:07:58 |
XLON |
592138963829084000 |
|
135 |
2060 |
16:07:58 |
CHIX |
606212712664408000 |
|
133 |
2059 |
16:07:58 |
CHIX |
592138963829084000 |
|
135 |
2059 |
16:07:58 |
CHIX |
606212712664408000 |
|
134 |
2059 |
16:07:58 |
CHIX |
606212712664408000 |
|
61 |
2059 |
16:07:58 |
CHIX |
606212712664408000 |
|
268 |
2059 |
16:07:58 |
XLON |
592138963829084000 |
|
133 |
2059 |
16:07:58 |
XLON |
592138963829084000 |
|
103 |
2059 |
16:07:58 |
XLON |
592138963829084000 |
|
30 |
2059 |
16:07:58 |
XLON |
592138963829084000 |
|
135 |
2059 |
16:07:58 |
XLON |
606212712664408000 |
|
268 |
2059 |
16:07:58 |
XLON |
606212712664408000 |
|
266 |
2059 |
16:07:59 |
TRQX |
606212712664408000 |
|
133 |
2059 |
16:08:04 |
BATE |
592138963829088000 |
|
36 |
2059 |
16:08:04 |
BATE |
606212712664411000 |
|
137 |
2059 |
16:08:04 |
BATE |
606212712664411000 |
|
249 |
2059 |
16:08:04 |
XLON |
606212712664411000 |
|
70 |
2059 |
16:08:04 |
XLON |
592138963829088000 |
|
63 |
2059 |
16:08:04 |
XLON |
592138963829088000 |
|
177 |
2059 |
16:08:04 |
CHIX |
606212712664411000 |
|
229 |
2058 |
16:10:40 |
CHIX |
592138963829166000 |
|
270 |
2058 |
16:10:40 |
XLON |
606212712664486000 |
|
266 |
2058 |
16:10:40 |
XLON |
606212712664486000 |
|
221 |
2058 |
16:10:40 |
XLON |
592138963829166000 |
|
149 |
2058 |
16:15:31 |
BATE |
592138963829308000 |
|
149 |
2058 |
16:15:31 |
BATE |
592138963829308000 |
|
141 |
2058 |
16:15:31 |
BATE |
592138963829308000 |
|
149 |
2058 |
16:15:31 |
XLON |
592138963829308000 |
|
149 |
2058 |
16:15:31 |
XLON |
592138963829308000 |
|
149 |
2058 |
16:15:31 |
XLON |
592138963829308000 |
|
149 |
2058 |
16:15:31 |
TRQX |
606212712664622000 |
|
399 |
2058 |
16:15:31 |
XLON |
606212712664622000 |
|
127 |
2058 |
16:15:31 |
BATE |
592138963829308000 |
|
6 |
2058 |
16:16:03 |
BATE |
592138963829326000 |
|
266 |
2058 |
16:16:03 |
CHIX |
606212712664638000 |
|
119 |
2059 |
16:19:13 |
XLON |
606212712664723000 |
|
23 |
2059 |
16:19:13 |
XLON |
606212712664724000 |
|
157 |
2059 |
16:19:38 |
XLON |
606212712664734000 |
|
124 |
2059 |
16:19:45 |
XLON |
606212712664737000 |
|
18 |
2059 |
16:19:45 |
XLON |
606212712664737000 |
|
153 |
2059 |
16:20:03 |
XLON |
592138963829441000 |
|
154 |
2060 |
16:20:29 |
XLON |
606212712664764000 |
|
136 |
2060 |
16:20:31 |
XLON |
606212712664764000 |
|
158 |
2060 |
16:20:47 |
XLON |
592138963829465000 |
|
146 |
2060 |
16:21:01 |
XLON |
592138963829473000 |
|
31 |
2060 |
16:21:14 |
XLON |
592138963829479000 |
|
114 |
2060 |
16:21:14 |
XLON |
592138963829479000 |
|
155 |
2059 |
16:21:31 |
XLON |
606212712664794000 |
|
127 |
2060 |
16:22:01 |
AQXE |
606212712664809000 |
|
16 |
2060 |
16:22:01 |
AQXE |
606212712664809000 |
|
117 |
2060 |
16:22:12 |
AQXE |
606212712664815000 |
|
35 |
2060 |
16:22:12 |
AQXE |
606212712664815000 |
|
14 |
2060 |
16:22:35 |
XLON |
592138963829521000 |
|
14 |
2060 |
16:22:35 |
XLON |
592138963829521000 |
|
70 |
2060 |
16:22:35 |
XLON |
592138963829521000 |
|
145 |
2060 |
16:22:35 |
XLON |
592138963829521000 |
|
27 |
2060 |
16:22:35 |
XLON |
592138963829521000 |
|
118 |
2060 |
16:22:48 |
XLON |
606212712664834000 |
|
40 |
2060 |
16:22:48 |
XLON |
606212712664834000 |
|
188 |
2059 |
16:22:53 |
BATE |
592138963829531000 |
|
156 |
2059 |
16:23:00 |
BATE |
606212712664840000 |
|
156 |
2060 |
16:24:41 |
XLON |
606212712664896000 |
|
226 |
2060 |
16:24:41 |
XLON |
592138963829593000 |
|
232 |
2060 |
16:24:41 |
XLON |
606212712664896000 |
|
16 |
2060 |
16:24:41 |
XLON |
606212712664896000 |
|
145 |
2060 |
16:24:53 |
XLON |
606212712664907000 |
|
141 |
2060 |
16:24:54 |
CHIX |
592138963829605000 |
|
143 |
2060 |
16:24:54 |
XLON |
606212712664907000 |
|
28 |
2060 |
16:25:03 |
BATE |
592138963829613000 |
|
109 |
2060 |
16:25:03 |
BATE |
592138963829613000 |
|
146 |
2060 |
16:25:15 |
XLON |
592138963829620000 |
|
133 |
2060 |
16:25:31 |
CHIX |
592138963829631000 |
|
333 |
2060 |
16:25:31 |
XLON |
606212712664933000 |
|
236 |
2060 |
16:25:39 |
XLON |
606212712664939000 |
|
188 |
2059 |
16:25:39 |
CHIX |
592138963829637000 |
|
176 |
2059 |
16:25:39 |
BATE |
592138963829637000 |
|
187 |
2059 |
16:25:39 |
TRQX |
606212712664939000 |
|
17 |
2059 |
16:25:39 |
BATE |
606212712664939000 |
|
40 |
2059 |
16:25:39 |
BATE |
606212712664939000 |
|
294 |
2059 |
16:25:39 |
XLON |
606212712664939000 |
|
88 |
2059 |
16:25:39 |
BATE |
606212712664939000 |
|
133 |
2059 |
16:25:39 |
TRQX |
592138963829637000 |
|
524 |
2059 |
16:25:40 |
XLON |
592138963829637000 |
|
177 |
2059 |
16:27:00 |
CHIX |
592138963829676000 |
|
399 |
2059 |
16:27:00 |
CHIX |
592138963829676000 |
|
266 |
2059 |
16:27:00 |
BATE |
606212712664977000 |
|
158 |
2061 |
16:29:09 |
BATE |
606212712665036000 |
|
35 |
2063 |
16:29:51 |
BATE |
592138963829773000 |
|
66 |
2063 |
16:29:51 |
BATE |
592138963829773000 |
|
31 |
2063 |
16:29:51 |
BATE |
592138963829773000 |
|
95 |
2063 |
16:29:51 |
AQXE |
606212712665070000 |
|
125 |
2063 |
16:29:51 |
AQXE |
606212712665070000 |
|
128 |
2063 |
16:29:51 |
AQXE |
606212712665070000 |
|
119 |
2063 |
16:29:51 |
AQXE |
606212712665070000 |
|
771 |
2063 |
16:29:51 |
AQXE |
606212712665070000 |
|
35 |
2063 |
16:29:51 |
AQXE |
606212712665070000 |
|
35 |
2063 |
16:29:51 |
AQXE |
606212712665070000 |
|
236 |
2063 |
16:29:51 |
AQXE |
606212712665070000 |
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate Governance)
Paul Lister (Company Secretary)
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.