Associated British Foods PLC Transaction in Own Shares
26 February 2025 - 4:55AM
RNS Regulatory News
RNS Number : 4397Y
Associated British Foods PLC
25 February 2025
25
February 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 25 February 2025 it purchased for cancellation from Barclays
Capital Securities Limited ("Barclays") the following number of its
ordinary shares of 5 15/22 pence each pursuant to the authority
granted by its shareholders as part of its share repurchase
programme, details of which were announced on 21 February
2025.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
25 February 2025
|
|
Number of shares
repurchased:
|
130,000
|
|
Average price paid per
share:
|
GBp 1869.4097
|
|
Highest price paid per
share:
|
GBp 1897.5000
|
|
Lowest price paid per
share:
|
GBp 1849.0000
|
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: 25 February
2025
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
|
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
|
Aquis
Exchange
|
7,621
|
1,893.50
|
1,849.50
|
1,871.57
|
|
CBOE
BXE
|
25,433
|
1,895.50
|
1,849.00
|
1,870.85
|
|
CBOE
CXE
|
39,040
|
1,897.50
|
1,849.00
|
1,868.83
|
|
London
Stock Exchange
|
42,659
|
1,897.50
|
1,849.00
|
1,868.44
|
|
Turquoise
|
15,247
|
1,895.50
|
1,849.00
|
1,870.11
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
575
|
1897.5
|
08:00:11
|
XLON
|
592102169938283000
|
|
240
|
1897
|
08:00:11
|
XLON
|
592102169938283000
|
|
122
|
1897.5
|
08:00:11
|
CHIX
|
592102169938283000
|
|
261
|
1897.5
|
08:00:11
|
CHIX
|
592102169938283000
|
|
136
|
1893.5
|
08:02:32
|
BATE
|
592102169938361000
|
|
142
|
1893.5
|
08:02:32
|
AQXE
|
606175918773827000
|
|
224
|
1893
|
08:02:48
|
CHIX
|
592102169938368000
|
|
136
|
1895.5
|
08:04:33
|
CHIX
|
592102169938430000
|
|
144
|
1895.5
|
08:04:33
|
CHIX
|
592102169938430000
|
|
211
|
1895.5
|
08:04:33
|
XLON
|
592102169938430000
|
|
136
|
1895
|
08:04:33
|
CHIX
|
592102169938430000
|
|
136
|
1895.5
|
08:04:33
|
BATE
|
606175918773892000
|
|
136
|
1895.5
|
08:04:33
|
TRQX
|
606175918773892000
|
|
145
|
1895
|
08:04:33
|
BATE
|
606175918773892000
|
|
136
|
1895.5
|
08:04:33
|
XLON
|
592102169938430000
|
|
158
|
1895.5
|
08:04:33
|
CHIX
|
606175918773892000
|
|
144
|
1894
|
08:04:33
|
BATE
|
592102169938430000
|
|
136
|
1894
|
08:04:33
|
CHIX
|
606175918773893000
|
|
161
|
1892
|
08:07:00
|
CHIX
|
592102169938511000
|
|
161
|
1892
|
08:07:00
|
BATE
|
592102169938511000
|
|
171
|
1892
|
08:07:00
|
CHIX
|
606175918773968000
|
|
261
|
1892
|
08:07:00
|
XLON
|
606175918773968000
|
|
89
|
1891.5
|
08:07:00
|
CHIX
|
592102169938511000
|
|
160
|
1891.5
|
08:07:00
|
BATE
|
592102169938511000
|
|
72
|
1891.5
|
08:07:00
|
CHIX
|
592102169938511000
|
|
4
|
1891.5
|
08:07:00
|
BATE
|
592102169938511000
|
|
149
|
1892
|
08:10:10
|
TRQX
|
592102169938623000
|
|
149
|
1891.5
|
08:10:10
|
BATE
|
606175918774072000
|
|
158
|
1891
|
08:10:20
|
BATE
|
606175918774076000
|
|
89
|
1892
|
08:14:38
|
BATE
|
606175918774187000
|
|
72
|
1892
|
08:14:38
|
BATE
|
606175918774187000
|
|
161
|
1891.5
|
08:15:01
|
BATE
|
606175918774194000
|
|
161
|
1891
|
08:15:34
|
BATE
|
592102169938771000
|
|
161
|
1891
|
08:15:34
|
CHIX
|
592102169938771000
|
|
161
|
1891
|
08:15:34
|
CHIX
|
592102169938771000
|
|
170
|
1890.5
|
08:15:34
|
BATE
|
606175918774208000
|
|
161
|
1891
|
08:15:34
|
TRQX
|
606175918774208000
|
|
149
|
1890
|
08:15:36
|
CHIX
|
592102169938772000
|
|
161
|
1890
|
08:15:36
|
CHIX
|
592102169938772000
|
|
156
|
1890
|
08:15:36
|
TRQX
|
606175918774209000
|
|
162
|
1890
|
08:15:36
|
XLON
|
606175918774209000
|
|
149
|
1890
|
08:15:36
|
BATE
|
606175918774209000
|
|
150
|
1889.5
|
08:15:36
|
TRQX
|
592102169938772000
|
|
136
|
1889.5
|
08:15:36
|
CHIX
|
592102169938772000
|
|
146
|
1889.5
|
08:15:36
|
BATE
|
606175918774209000
|
|
149
|
1889.5
|
08:15:36
|
CHIX
|
606175918774209000
|
|
136
|
1886.5
|
08:18:17
|
BATE
|
592102169938835000
|
|
158
|
1886.5
|
08:18:17
|
TRQX
|
606175918774268000
|
|
152
|
1888
|
08:20:08
|
BATE
|
606175918774308000
|
|
315
|
1891.5
|
08:27:56
|
BATE
|
606175918774481000
|
|
136
|
1891.5
|
08:27:56
|
TRQX
|
592102169939066000
|
|
136
|
1891.5
|
08:27:56
|
XLON
|
592102169939066000
|
|
67
|
1891.5
|
08:28:06
|
XLON
|
592102169939071000
|
|
325
|
1890.5
|
08:28:58
|
XLON
|
592102169939092000
|
|
136
|
1890
|
08:28:58
|
TRQX
|
592102169939092000
|
|
272
|
1890
|
08:28:58
|
CHIX
|
606175918774505000
|
|
136
|
1890
|
08:28:58
|
BATE
|
606175918774505000
|
|
136
|
1889.5
|
08:29:21
|
CHIX
|
592102169939103000
|
|
216
|
1889.5
|
08:29:21
|
XLON
|
592102169939103000
|
|
153
|
1889.5
|
08:29:21
|
CHIX
|
592102169939103000
|
|
136
|
1889.5
|
08:29:21
|
BATE
|
606175918774515000
|
|
136
|
1889.5
|
08:29:21
|
TRQX
|
606175918774515000
|
|
153
|
1889
|
08:29:21
|
XLON
|
606175918774515000
|
|
180
|
1889
|
08:29:21
|
XLON
|
606175918774515000
|
|
201
|
1889.5
|
08:29:21
|
XLON
|
606175918774515000
|
|
136
|
1888
|
08:31:12
|
BATE
|
592102169939164000
|
|
375
|
1888
|
08:31:12
|
XLON
|
606175918774570000
|
|
136
|
1883
|
08:38:54
|
BATE
|
592102169939385000
|
|
146
|
1883
|
08:38:54
|
TRQX
|
606175918774773000
|
|
158
|
1882.5
|
08:40:02
|
XLON
|
592102169939414000
|
|
68
|
1882.5
|
08:40:02
|
TRQX
|
592102169939414000
|
|
68
|
1882.5
|
08:40:02
|
TRQX
|
592102169939414000
|
|
247
|
1882.5
|
08:40:02
|
CHIX
|
606175918774799000
|
|
136
|
1882.5
|
08:40:02
|
AQXE
|
606175918774799000
|
|
1
|
1882.5
|
08:40:02
|
CHIX
|
606175918774799000
|
|
97
|
1882.5
|
08:40:02
|
CHIX
|
606175918774799000
|
|
136
|
1882
|
08:42:39
|
BATE
|
592102169939480000
|
|
146
|
1882
|
08:42:39
|
CHIX
|
606175918774860000
|
|
257
|
1881.5
|
08:42:39
|
XLON
|
592102169939480000
|
|
136
|
1881
|
08:42:40
|
TRQX
|
592102169939481000
|
|
140
|
1881
|
08:42:40
|
CHIX
|
592102169939481000
|
|
136
|
1881
|
08:42:40
|
BATE
|
606175918774860000
|
|
140
|
1881
|
08:42:40
|
CHIX
|
606175918774860000
|
|
152
|
1880
|
08:51:47
|
CHIX
|
592102169939709000
|
|
68
|
1880
|
08:51:47
|
TRQX
|
606175918775070000
|
|
68
|
1880
|
08:51:47
|
TRQX
|
606175918775070000
|
|
200
|
1879.5
|
08:53:43
|
BATE
|
592102169939752000
|
|
90
|
1879
|
08:55:02
|
CHIX
|
592102169939783000
|
|
46
|
1879
|
08:55:02
|
CHIX
|
592102169939783000
|
|
136
|
1879
|
08:55:02
|
TRQX
|
592102169939783000
|
|
220
|
1879
|
08:55:02
|
XLON
|
592102169939783000
|
|
136
|
1879
|
08:55:02
|
CHIX
|
606175918775137000
|
|
152
|
1879
|
08:55:02
|
XLON
|
606175918775137000
|
|
136
|
1878.5
|
08:55:03
|
BATE
|
592102169939783000
|
|
165
|
1878.5
|
08:55:03
|
CHIX
|
606175918775138000
|
|
148
|
1878
|
08:56:41
|
CHIX
|
592102169939824000
|
|
157
|
1878
|
08:56:41
|
TRQX
|
592102169939824000
|
|
261
|
1878
|
08:56:41
|
CHIX
|
592102169939824000
|
|
268
|
1878
|
08:56:41
|
XLON
|
606175918775176000
|
|
175
|
1877.5
|
08:56:41
|
XLON
|
606175918775176000
|
|
272
|
1877
|
09:04:00
|
BATE
|
592102169940009000
|
|
231
|
1877
|
09:04:00
|
XLON
|
606175918775346000
|
|
201
|
1877
|
09:04:00
|
XLON
|
592102169940009000
|
|
45
|
1877
|
09:04:00
|
AQXE
|
592102169940009000
|
|
91
|
1877
|
09:04:00
|
AQXE
|
592102169940009000
|
|
44
|
1876.5
|
09:04:00
|
CHIX
|
606175918775346000
|
|
92
|
1877
|
09:04:00
|
CHIX
|
606175918775346000
|
|
161
|
1876.5
|
09:11:16
|
TRQX
|
592102169940179000
|
|
161
|
1876.5
|
09:11:16
|
BATE
|
592102169940179000
|
|
119
|
1876.5
|
09:11:16
|
XLON
|
606175918775503000
|
|
42
|
1876.5
|
09:11:16
|
XLON
|
606175918775503000
|
|
161
|
1876.5
|
09:11:16
|
BATE
|
606175918775503000
|
|
1
|
1876.5
|
09:11:18
|
AQXE
|
592102169940180000
|
|
160
|
1876.5
|
09:11:18
|
AQXE
|
592102169940180000
|
|
146
|
1875.5
|
09:13:29
|
BATE
|
606175918775555000
|
|
256
|
1875
|
09:13:29
|
CHIX
|
592102169940236000
|
|
205
|
1875
|
09:13:29
|
BATE
|
592102169940236000
|
|
136
|
1875
|
09:13:29
|
BATE
|
606175918775555000
|
|
140
|
1875
|
09:13:29
|
TRQX
|
592102169940236000
|
|
137
|
1881
|
09:26:31
|
XLON
|
592102169940574000
|
|
388
|
1880
|
09:26:31
|
XLON
|
606175918775865000
|
|
136
|
1881
|
09:26:31
|
TRQX
|
606175918775865000
|
|
136
|
1881
|
09:26:31
|
CHIX
|
592102169940574000
|
|
156
|
1881
|
09:26:31
|
BATE
|
606175918775865000
|
|
136
|
1881
|
09:26:31
|
BATE
|
606175918775865000
|
|
136
|
1881
|
09:26:31
|
BATE
|
592102169940574000
|
|
136
|
1881
|
09:26:31
|
CHIX
|
606175918775865000
|
|
140
|
1881
|
09:26:31
|
CHIX
|
592102169940574000
|
|
51
|
1881
|
09:26:31
|
CHIX
|
606175918775865000
|
|
85
|
1879.5
|
09:26:33
|
BATE
|
592102169940576000
|
|
239
|
1879.5
|
09:26:33
|
XLON
|
592102169940576000
|
|
95
|
1879.5
|
09:26:33
|
BATE
|
592102169940576000
|
|
272
|
1879.5
|
09:26:33
|
CHIX
|
606175918775866000
|
|
82
|
1879.5
|
09:26:33
|
XLON
|
606175918775866000
|
|
136
|
1879
|
09:26:34
|
BATE
|
592102169940576000
|
|
156
|
1879
|
09:26:34
|
TRQX
|
606175918775866000
|
|
149
|
1878.5
|
09:27:01
|
BATE
|
606175918775875000
|
|
162
|
1878.5
|
09:31:06
|
TRQX
|
606175918775971000
|
|
165
|
1878
|
09:33:16
|
AQXE
|
606175918776021000
|
|
157
|
1878
|
09:33:16
|
TRQX
|
592102169940744000
|
|
136
|
1877.5
|
09:36:43
|
BATE
|
592102169940843000
|
|
301
|
1877.5
|
09:36:43
|
XLON
|
606175918776111000
|
|
157
|
1877.5
|
09:36:43
|
TRQX
|
606175918776111000
|
|
51
|
1877
|
09:38:03
|
CHIX
|
592102169940873000
|
|
163
|
1877
|
09:38:03
|
XLON
|
592102169940873000
|
|
213
|
1877
|
09:38:03
|
CHIX
|
592102169940873000
|
|
163
|
1877
|
09:38:03
|
BATE
|
592102169940873000
|
|
186
|
1876
|
09:38:48
|
CHIX
|
606175918776155000
|
|
150
|
1876
|
09:38:48
|
BATE
|
606175918776155000
|
|
144
|
1874.5
|
09:44:59
|
CHIX
|
606175918776284000
|
|
136
|
1874.5
|
09:45:03
|
BATE
|
592102169941032000
|
|
144
|
1874
|
09:49:32
|
XLON
|
592102169941135000
|
|
136
|
1874
|
09:49:32
|
TRQX
|
606175918776379000
|
|
156
|
1873.5
|
09:49:32
|
XLON
|
606175918776379000
|
|
248
|
1874
|
09:49:32
|
CHIX
|
592102169941135000
|
|
91
|
1873.5
|
09:49:32
|
BATE
|
592102169941135000
|
|
65
|
1873.5
|
09:49:32
|
BATE
|
592102169941135000
|
|
136
|
1874
|
09:49:32
|
BATE
|
606175918776379000
|
|
100
|
1873
|
09:49:35
|
CHIX
|
606175918776381000
|
|
156
|
1873
|
09:49:35
|
XLON
|
606175918776381000
|
|
156
|
1873
|
09:49:37
|
BATE
|
592102169941137000
|
|
56
|
1873
|
09:49:37
|
CHIX
|
606175918776381000
|
|
119
|
1875
|
10:07:23
|
AQXE
|
592102169941573000
|
|
22
|
1875
|
10:07:23
|
AQXE
|
592102169941573000
|
|
159
|
1877
|
10:09:00
|
TRQX
|
592102169941608000
|
|
143
|
1877.5
|
10:10:05
|
XLON
|
592102169941636000
|
|
148
|
1880
|
10:11:56
|
CHIX
|
592102169941684000
|
|
68
|
1880
|
10:11:56
|
XLON
|
606175918776880000
|
|
68
|
1880
|
10:11:56
|
XLON
|
606175918776880000
|
|
147
|
1880
|
10:12:14
|
XLON
|
592102169941693000
|
|
160
|
1880
|
10:12:28
|
XLON
|
592102169941699000
|
|
303
|
1880.5
|
10:14:04
|
AQXE
|
606175918776932000
|
|
187
|
1880.5
|
10:15:01
|
AQXE
|
606175918776950000
|
|
162
|
1880.5
|
10:15:59
|
XLON
|
606175918776972000
|
|
405
|
1879
|
10:17:57
|
CHIX
|
606175918777019000
|
|
143
|
1880
|
10:19:50
|
AQXE
|
606175918777064000
|
|
2
|
1880
|
10:19:50
|
AQXE
|
606175918777064000
|
|
148
|
1880
|
10:21:36
|
CHIX
|
592102169941928000
|
|
136
|
1880
|
10:21:36
|
XLON
|
606175918777104000
|
|
286
|
1881
|
10:24:00
|
CHIX
|
606175918777152000
|
|
290
|
1881
|
10:25:13
|
BATE
|
606175918777178000
|
|
93
|
1881
|
10:26:42
|
XLON
|
606175918777209000
|
|
51
|
1881
|
10:26:42
|
XLON
|
606175918777209000
|
|
7
|
1881
|
10:26:42
|
XLON
|
606175918777209000
|
|
157
|
1881
|
10:28:00
|
XLON
|
592102169942070000
|
|
278
|
1881
|
10:29:52
|
XLON
|
606175918777275000
|
|
115
|
1881
|
10:30:28
|
AQXE
|
592102169942131000
|
|
11
|
1881
|
10:30:28
|
AQXE
|
592102169942131000
|
|
28
|
1881
|
10:30:28
|
AQXE
|
592102169942131000
|
|
228
|
1881.5
|
10:32:05
|
XLON
|
606175918777328000
|
|
84
|
1881.5
|
10:33:35
|
XLON
|
606175918777366000
|
|
71
|
1881.5
|
10:33:35
|
XLON
|
606175918777366000
|
|
156
|
1881
|
10:34:04
|
XLON
|
592102169942225000
|
|
24
|
1881
|
10:36:26
|
TRQX
|
592102169942286000
|
|
58
|
1881
|
10:36:26
|
XLON
|
606175918777433000
|
|
60
|
1881
|
10:36:26
|
XLON
|
606175918777433000
|
|
130
|
1881
|
10:36:26
|
XLON
|
606175918777433000
|
|
161
|
1881
|
10:37:35
|
TRQX
|
606175918777454000
|
|
290
|
1881
|
10:40:10
|
TRQX
|
606175918777509000
|
|
37
|
1880.5
|
10:42:03
|
AQXE
|
606175918777550000
|
|
162
|
1880.5
|
10:42:03
|
AQXE
|
606175918777550000
|
|
39
|
1880.5
|
10:43:09
|
AQXE
|
592102169942439000
|
|
151
|
1880.5
|
10:43:09
|
AQXE
|
592102169942439000
|
|
84
|
1880.5
|
10:43:09
|
AQXE
|
592102169942439000
|
|
151
|
1880.5
|
10:44:41
|
CHIX
|
606175918777604000
|
|
158
|
1881.5
|
10:46:39
|
TRQX
|
606175918777644000
|
|
116
|
1881.5
|
10:46:39
|
TRQX
|
606175918777644000
|
|
255
|
1881.5
|
10:47:37
|
TRQX
|
606175918777662000
|
|
35
|
1881.5
|
10:47:37
|
TRQX
|
606175918777662000
|
|
387
|
1879
|
10:47:37
|
XLON
|
592102169942535000
|
|
140
|
1879
|
10:47:37
|
TRQX
|
606175918777662000
|
|
136
|
1879
|
10:47:37
|
CHIX
|
606175918777662000
|
|
122
|
1879
|
10:47:40
|
AQXE
|
592102169942536000
|
|
136
|
1879
|
10:48:22
|
AQXE
|
592102169942554000
|
|
68
|
1879
|
10:48:22
|
BATE
|
592102169942554000
|
|
68
|
1879
|
10:48:22
|
BATE
|
592102169942554000
|
|
183
|
1878.5
|
10:48:22
|
XLON
|
592102169942554000
|
|
136
|
1879
|
10:48:22
|
CHIX
|
606175918777679000
|
|
116
|
1879
|
10:48:22
|
XLON
|
592102169942554000
|
|
91
|
1878.5
|
10:48:23
|
BATE
|
606175918777680000
|
|
136
|
1878.5
|
10:51:11
|
TRQX
|
592102169942622000
|
|
199
|
1878.5
|
10:51:11
|
BATE
|
606175918777742000
|
|
272
|
1878.5
|
10:51:11
|
CHIX
|
606175918777742000
|
|
145
|
1878.5
|
10:51:11
|
CHIX
|
606175918777742000
|
|
396
|
1878.5
|
10:51:11
|
XLON
|
606175918777742000
|
|
118
|
1878.5
|
10:51:11
|
XLON
|
592102169942622000
|
|
81
|
1878
|
10:51:14
|
CHIX
|
592102169942624000
|
|
81
|
1878
|
10:51:14
|
CHIX
|
592102169942624000
|
|
162
|
1877.5
|
10:51:14
|
BATE
|
606175918777744000
|
|
189
|
1877
|
10:53:04
|
CHIX
|
606175918777784000
|
|
136
|
1876
|
10:53:59
|
BATE
|
592102169942690000
|
|
209
|
1876
|
10:53:59
|
CHIX
|
606175918777804000
|
|
154
|
1874.5
|
11:04:24
|
BATE
|
606175918778037000
|
|
154
|
1874.5
|
11:04:24
|
XLON
|
606175918778037000
|
|
26
|
1874
|
11:04:24
|
BATE
|
592102169942944000
|
|
136
|
1874
|
11:04:24
|
TRQX
|
592102169942944000
|
|
110
|
1874
|
11:04:24
|
BATE
|
592102169942944000
|
|
154
|
1874
|
11:04:24
|
BATE
|
592102169942944000
|
|
244
|
1874
|
11:04:24
|
CHIX
|
606175918778037000
|
|
154
|
1874
|
11:04:24
|
CHIX
|
606175918778037000
|
|
154
|
1874
|
11:04:24
|
XLON
|
606175918778037000
|
|
221
|
1874
|
11:04:24
|
XLON
|
606175918778037000
|
|
65
|
1873.5
|
11:04:27
|
BATE
|
606175918778038000
|
|
154
|
1873.5
|
11:04:27
|
CHIX
|
592102169942945000
|
|
154
|
1873.5
|
11:04:27
|
TRQX
|
592102169942945000
|
|
89
|
1873.5
|
11:04:27
|
BATE
|
606175918778038000
|
|
171
|
1875
|
11:16:35
|
CHIX
|
592102169943241000
|
|
149
|
1875
|
11:16:35
|
BATE
|
592102169943241000
|
|
68
|
1875
|
11:16:35
|
XLON
|
592102169943241000
|
|
68
|
1875
|
11:16:35
|
XLON
|
592102169943241000
|
|
136
|
1875
|
11:16:35
|
BATE
|
606175918778310000
|
|
68
|
1875
|
11:16:35
|
TRQX
|
606175918778310000
|
|
68
|
1875
|
11:16:35
|
TRQX
|
606175918778310000
|
|
124
|
1875
|
11:16:35
|
XLON
|
592102169943241000
|
|
152
|
1875
|
11:19:57
|
BATE
|
592102169943320000
|
|
16
|
1876
|
11:27:24
|
XLON
|
592102169943491000
|
|
17
|
1876
|
11:27:24
|
XLON
|
592102169943491000
|
|
6
|
1876
|
11:27:24
|
XLON
|
592102169943491000
|
|
103
|
1876
|
11:27:24
|
XLON
|
592102169943491000
|
|
157
|
1876
|
11:28:37
|
XLON
|
592102169943516000
|
|
36
|
1876
|
11:29:59
|
CHIX
|
592102169943549000
|
|
27
|
1876
|
11:29:59
|
CHIX
|
592102169943549000
|
|
76
|
1876
|
11:29:59
|
XLON
|
606175918778592000
|
|
200
|
1876.5
|
11:31:13
|
XLON
|
606175918778621000
|
|
191
|
1876.5
|
11:32:51
|
XLON
|
606175918778657000
|
|
76
|
1879.5
|
11:33:36
|
XLON
|
592102169943638000
|
|
79
|
1879.5
|
11:33:37
|
XLON
|
592102169943638000
|
|
226
|
1879.5
|
11:35:00
|
XLON
|
592102169943673000
|
|
95
|
1879.5
|
11:37:06
|
AQXE
|
592102169943726000
|
|
123
|
1879.5
|
11:37:06
|
AQXE
|
592102169943726000
|
|
70
|
1879.5
|
11:37:06
|
AQXE
|
592102169943726000
|
|
222
|
1879.5
|
11:39:00
|
XLON
|
606175918778792000
|
|
10
|
1882.5
|
11:42:07
|
XLON
|
606175918778856000
|
|
302
|
1882.5
|
11:43:53
|
XLON
|
592102169943876000
|
|
147
|
1883
|
11:44:08
|
XLON
|
592102169943883000
|
|
147
|
1883
|
11:44:48
|
XLON
|
606175918778918000
|
|
96
|
1882
|
11:45:08
|
AQXE
|
592102169943911000
|
|
40
|
1882
|
11:45:08
|
AQXE
|
592102169943911000
|
|
481
|
1882
|
11:45:08
|
XLON
|
606175918778927000
|
|
143
|
1882.5
|
11:48:14
|
BATE
|
606175918779002000
|
|
151
|
1882.5
|
11:49:49
|
XLON
|
606175918779035000
|
|
106
|
1882.5
|
11:50:01
|
XLON
|
592102169944033000
|
|
53
|
1882.5
|
11:50:01
|
XLON
|
592102169944033000
|
|
21
|
1882.5
|
11:50:01
|
XLON
|
606175918779039000
|
|
136
|
1882
|
11:50:03
|
BATE
|
592102169944034000
|
|
372
|
1882
|
11:50:03
|
CHIX
|
606175918779040000
|
|
136
|
1882
|
11:50:03
|
TRQX
|
592102169944034000
|
|
349
|
1882
|
11:50:03
|
XLON
|
592102169944034000
|
|
136
|
1882
|
11:50:03
|
CHIX
|
606175918779040000
|
|
143
|
1881.5
|
11:50:03
|
CHIX
|
592102169944034000
|
|
68
|
1881.5
|
11:50:03
|
BATE
|
592102169944034000
|
|
68
|
1881.5
|
11:50:03
|
BATE
|
592102169944034000
|
|
180
|
1881.5
|
11:50:03
|
TRQX
|
606175918779040000
|
|
21
|
1881.5
|
11:50:03
|
TRQX
|
606175918779040000
|
|
160
|
1881.5
|
11:50:03
|
XLON
|
606175918779040000
|
|
154
|
1881
|
11:58:21
|
CHIX
|
606175918779223000
|
|
136
|
1881
|
11:58:21
|
XLON
|
592102169944233000
|
|
37
|
1881.5
|
12:05:04
|
AQXE
|
592102169944399000
|
|
99
|
1881.5
|
12:05:04
|
AQXE
|
592102169944399000
|
|
27
|
1881.5
|
12:05:04
|
XLON
|
606175918779375000
|
|
75
|
1881.5
|
12:06:02
|
XLON
|
606175918779397000
|
|
51
|
1881.5
|
12:06:02
|
XLON
|
606175918779397000
|
|
36
|
1881.5
|
12:06:02
|
CHIX
|
592102169944424000
|
|
34
|
1881.5
|
12:06:02
|
CHIX
|
592102169944424000
|
|
12
|
1881.5
|
12:06:02
|
CHIX
|
592102169944424000
|
|
150
|
1881.5
|
12:07:03
|
AQXE
|
606175918779421000
|
|
120
|
1881.5
|
12:09:35
|
AQXE
|
592102169944506000
|
|
168
|
1881.5
|
12:09:35
|
AQXE
|
592102169944506000
|
|
174
|
1880.5
|
12:09:39
|
XLON
|
592102169944507000
|
|
163
|
1880.5
|
12:09:39
|
XLON
|
606175918779474000
|
|
272
|
1880.5
|
12:09:39
|
CHIX
|
592102169944507000
|
|
136
|
1880.5
|
12:09:39
|
BATE
|
606175918779474000
|
|
361
|
1880.5
|
12:09:39
|
XLON
|
592102169944507000
|
|
63
|
1880.5
|
12:09:39
|
TRQX
|
606175918779474000
|
|
117
|
1880.5
|
12:09:40
|
XLON
|
606175918779474000
|
|
217
|
1880
|
12:09:40
|
CHIX
|
592102169944507000
|
|
163
|
1880
|
12:09:40
|
BATE
|
606175918779474000
|
|
189
|
1880
|
12:09:40
|
XLON
|
592102169944507000
|
|
163
|
1880
|
12:10:03
|
TRQX
|
592102169944516000
|
|
154
|
1879.5
|
12:10:35
|
AQXE
|
592102169944530000
|
|
136
|
1879.5
|
12:10:35
|
CHIX
|
592102169944530000
|
|
154
|
1879.5
|
12:10:35
|
BATE
|
592102169944530000
|
|
154
|
1879.5
|
12:10:35
|
TRQX
|
606175918779495000
|
|
136
|
1879.5
|
12:10:35
|
CHIX
|
606175918779495000
|
|
136
|
1879.5
|
12:10:35
|
CHIX
|
606175918779495000
|
|
136
|
1878
|
12:19:17
|
CHIX
|
592102169944738000
|
|
136
|
1877.5
|
12:19:17
|
BATE
|
592102169944738000
|
|
152
|
1878
|
12:19:17
|
TRQX
|
606175918779685000
|
|
288
|
1878
|
12:19:17
|
CHIX
|
606175918779685000
|
|
152
|
1877.5
|
12:19:17
|
BATE
|
606175918779685000
|
|
136
|
1877.5
|
12:20:13
|
TRQX
|
592102169944762000
|
|
36
|
1877.5
|
12:20:13
|
CHIX
|
606175918779707000
|
|
251
|
1877.5
|
12:20:13
|
CHIX
|
606175918779707000
|
|
15
|
1878
|
12:39:03
|
AQXE
|
592102169945202000
|
|
55
|
1878
|
12:39:03
|
BATE
|
606175918780110000
|
|
32
|
1878
|
12:39:03
|
BATE
|
606175918780110000
|
|
59
|
1878.5
|
12:39:03
|
XLON
|
592102169945202000
|
|
148
|
1878.5
|
12:41:05
|
CHIX
|
592102169945254000
|
|
136
|
1878.5
|
12:41:40
|
XLON
|
606175918780170000
|
|
79
|
1881.5
|
12:43:36
|
XLON
|
592102169945318000
|
|
56
|
1882
|
12:43:45
|
BATE
|
606175918780219000
|
|
116
|
1882
|
12:43:53
|
BATE
|
592102169945325000
|
|
156
|
1882
|
12:44:02
|
BATE
|
592102169945328000
|
|
196
|
1880
|
12:46:37
|
XLON
|
592102169945400000
|
|
136
|
1880.5
|
12:46:37
|
TRQX
|
592102169945400000
|
|
136
|
1880
|
12:46:37
|
TRQX
|
592102169945400000
|
|
136
|
1880.5
|
12:46:37
|
BATE
|
592102169945400000
|
|
136
|
1880.5
|
12:46:37
|
XLON
|
606175918780291000
|
|
178
|
1880.5
|
12:46:37
|
CHIX
|
606175918780291000
|
|
136
|
1880
|
12:46:37
|
CHIX
|
606175918780291000
|
|
111
|
1880
|
12:46:37
|
AQXE
|
592102169945400000
|
|
120
|
1880
|
12:46:37
|
AQXE
|
592102169945400000
|
|
28
|
1880
|
12:46:37
|
AQXE
|
592102169945400000
|
|
111
|
1880.5
|
12:46:37
|
AQXE
|
592102169945400000
|
|
122
|
1880.5
|
12:46:37
|
AQXE
|
592102169945400000
|
|
74
|
1879.5
|
12:46:37
|
XLON
|
606175918780291000
|
|
180
|
1879.5
|
12:46:37
|
XLON
|
606175918780291000
|
|
333
|
1880
|
12:46:37
|
XLON
|
606175918780291000
|
|
7
|
1880.5
|
12:46:37
|
AQXE
|
592102169945400000
|
|
499
|
1880.5
|
12:46:37
|
AQXE
|
592102169945400000
|
|
103
|
1880.5
|
12:46:37
|
AQXE
|
606175918780291000
|
|
240
|
1878.5
|
12:46:39
|
CHIX
|
592102169945401000
|
|
68
|
1878.5
|
12:46:39
|
BATE
|
606175918780292000
|
|
50
|
1878.5
|
12:46:39
|
TRQX
|
606175918780292000
|
|
68
|
1878.5
|
12:46:39
|
BATE
|
606175918780292000
|
|
68
|
1878.5
|
12:46:39
|
TRQX
|
606175918780292000
|
|
18
|
1878.5
|
12:46:39
|
TRQX
|
606175918780292000
|
|
1
|
1878.5
|
12:46:39
|
XLON
|
606175918780292000
|
|
319
|
1877.5
|
12:50:37
|
CHIX
|
606175918780378000
|
|
136
|
1877.5
|
12:50:37
|
TRQX
|
592102169945496000
|
|
149
|
1874.5
|
12:53:32
|
CHIX
|
592102169945567000
|
|
193
|
1874.5
|
12:53:32
|
CHIX
|
592102169945567000
|
|
121
|
1874.5
|
12:53:32
|
XLON
|
592102169945567000
|
|
121
|
1874.5
|
12:53:32
|
XLON
|
592102169945567000
|
|
180
|
1873
|
12:59:16
|
CHIX
|
592102169945699000
|
|
395
|
1873
|
12:59:16
|
BATE
|
606175918780564000
|
|
109
|
1873
|
12:59:16
|
XLON
|
592102169945699000
|
|
70
|
1872
|
13:00:00
|
BATE
|
606175918780585000
|
|
158
|
1872
|
13:00:00
|
CHIX
|
606175918780585000
|
|
71
|
1872
|
13:00:00
|
BATE
|
606175918780585000
|
|
17
|
1872
|
13:00:09
|
BATE
|
606175918780590000
|
|
241
|
1875
|
13:10:56
|
BATE
|
606175918780824000
|
|
136
|
1875
|
13:12:38
|
BATE
|
592102169946020000
|
|
146
|
1875
|
13:12:38
|
CHIX
|
606175918780858000
|
|
136
|
1874.5
|
13:12:38
|
BATE
|
592102169946020000
|
|
147
|
1874.5
|
13:12:38
|
CHIX
|
606175918780858000
|
|
147
|
1875
|
13:13:18
|
CHIX
|
592102169946034000
|
|
147
|
1875
|
13:13:18
|
BATE
|
592102169946034000
|
|
142
|
1874
|
13:15:01
|
CHIX
|
592102169946070000
|
|
68
|
1874
|
13:15:01
|
TRQX
|
606175918780904000
|
|
68
|
1874
|
13:15:01
|
TRQX
|
606175918780904000
|
|
246
|
1873
|
13:15:03
|
XLON
|
592102169946071000
|
|
136
|
1873
|
13:15:03
|
TRQX
|
592102169946071000
|
|
160
|
1873
|
13:15:03
|
CHIX
|
592102169946071000
|
|
186
|
1873.5
|
13:15:03
|
CHIX
|
606175918780905000
|
|
211
|
1873
|
13:15:03
|
BATE
|
606175918780905000
|
|
131
|
1873
|
13:15:03
|
CHIX
|
606175918780905000
|
|
68
|
1873
|
13:15:03
|
CHIX
|
606175918780905000
|
|
149
|
1870.5
|
13:20:40
|
TRQX
|
606175918781032000
|
|
158
|
1869.5
|
13:21:05
|
CHIX
|
592102169946218000
|
|
71
|
1869.5
|
13:21:05
|
CHIX
|
606175918781041000
|
|
192
|
1869.5
|
13:21:05
|
CHIX
|
606175918781041000
|
|
136
|
1869
|
13:21:08
|
BATE
|
592102169946220000
|
|
136
|
1869
|
13:21:08
|
TRQX
|
592102169946220000
|
|
328
|
1869
|
13:21:08
|
CHIX
|
606175918781043000
|
|
33
|
1869
|
13:23:56
|
CHIX
|
592102169946288000
|
|
153
|
1871.5
|
13:30:38
|
XLON
|
592102169946466000
|
|
421
|
1871.5
|
13:30:38
|
CHIX
|
606175918781269000
|
|
150
|
1871
|
13:32:36
|
BATE
|
592102169946519000
|
|
272
|
1871
|
13:32:36
|
CHIX
|
606175918781319000
|
|
153
|
1871
|
13:32:36
|
BATE
|
606175918781319000
|
|
231
|
1871
|
13:32:36
|
XLON
|
592102169946519000
|
|
75
|
1871
|
13:32:36
|
TRQX
|
606175918781319000
|
|
75
|
1871
|
13:32:36
|
TRQX
|
606175918781319000
|
|
110
|
1871
|
13:33:32
|
XLON
|
592102169946544000
|
|
112
|
1875
|
13:38:23
|
XLON
|
592102169946673000
|
|
65
|
1875
|
13:38:23
|
XLON
|
592102169946673000
|
|
429
|
1875.5
|
13:41:56
|
CHIX
|
592102169946781000
|
|
147
|
1875.5
|
13:41:56
|
TRQX
|
606175918781560000
|
|
158
|
1874.5
|
13:41:58
|
BATE
|
592102169946782000
|
|
272
|
1874.5
|
13:41:58
|
CHIX
|
606175918781561000
|
|
84
|
1874.5
|
13:41:58
|
XLON
|
606175918781561000
|
|
25
|
1874.5
|
13:41:58
|
XLON
|
606175918781561000
|
|
136
|
1874
|
13:42:18
|
CHIX
|
592102169946791000
|
|
136
|
1874
|
13:42:18
|
BATE
|
606175918781570000
|
|
366
|
1873.5
|
13:42:55
|
BATE
|
592102169946807000
|
|
136
|
1873.5
|
13:42:55
|
TRQX
|
606175918781584000
|
|
203
|
1873.5
|
13:43:29
|
BATE
|
592102169946825000
|
|
272
|
1873.5
|
13:43:29
|
XLON
|
606175918781600000
|
|
68
|
1873.5
|
13:43:29
|
CHIX
|
606175918781600000
|
|
68
|
1873.5
|
13:43:29
|
CHIX
|
606175918781600000
|
|
148
|
1873.5
|
13:43:29
|
XLON
|
606175918781600000
|
|
193
|
1872.5
|
13:44:58
|
BATE
|
606175918781634000
|
|
136
|
1871.5
|
13:46:01
|
BATE
|
592102169946890000
|
|
159
|
1871.5
|
13:46:01
|
BATE
|
592102169946890000
|
|
79
|
1871.5
|
13:46:01
|
TRQX
|
592102169946890000
|
|
57
|
1871.5
|
13:46:01
|
TRQX
|
592102169946890000
|
|
176
|
1871.5
|
13:46:01
|
CHIX
|
606175918781661000
|
|
272
|
1872.5
|
13:50:39
|
BATE
|
592102169947017000
|
|
345
|
1872.5
|
13:50:39
|
XLON
|
606175918781778000
|
|
90
|
1872.5
|
13:50:39
|
XLON
|
592102169947017000
|
|
160
|
1874.5
|
13:56:42
|
CHIX
|
592102169947187000
|
|
288
|
1874.5
|
13:56:42
|
TRQX
|
606175918781935000
|
|
395
|
1874
|
13:56:42
|
XLON
|
592102169947187000
|
|
136
|
1874
|
13:56:42
|
TRQX
|
606175918781936000
|
|
75
|
1874
|
13:56:42
|
XLON
|
592102169947188000
|
|
147
|
1874
|
13:56:42
|
XLON
|
592102169947188000
|
|
1
|
1874
|
13:56:42
|
XLON
|
606175918781936000
|
|
136
|
1873.5
|
13:56:43
|
TRQX
|
606175918781936000
|
|
24
|
1873.5
|
13:56:43
|
TRQX
|
606175918781936000
|
|
46
|
1868.5
|
14:00:41
|
BATE
|
592102169947294000
|
|
90
|
1868.5
|
14:00:45
|
BATE
|
592102169947299000
|
|
68
|
1868.5
|
14:00:45
|
CHIX
|
606175918782040000
|
|
68
|
1868.5
|
14:00:45
|
CHIX
|
606175918782040000
|
|
68
|
1868.5
|
14:00:45
|
TRQX
|
592102169947299000
|
|
68
|
1868.5
|
14:00:45
|
TRQX
|
592102169947299000
|
|
91
|
1868.5
|
14:00:45
|
XLON
|
606175918782040000
|
|
91
|
1868.5
|
14:00:45
|
XLON
|
606175918782040000
|
|
81
|
1868.5
|
14:00:45
|
XLON
|
606175918782040000
|
|
3
|
1868
|
14:00:45
|
BATE
|
592102169947299000
|
|
152
|
1868
|
14:00:45
|
BATE
|
592102169947299000
|
|
157
|
1865
|
14:04:35
|
BATE
|
606175918782142000
|
|
157
|
1864.5
|
14:04:36
|
BATE
|
592102169947409000
|
|
170
|
1864
|
14:04:37
|
XLON
|
592102169947409000
|
|
136
|
1864
|
14:04:37
|
CHIX
|
592102169947409000
|
|
220
|
1864
|
14:04:37
|
BATE
|
606175918782143000
|
|
52
|
1864
|
14:04:37
|
BATE
|
606175918782143000
|
|
55
|
1864
|
14:04:39
|
XLON
|
606175918782144000
|
|
163
|
1861.5
|
14:11:48
|
CHIX
|
592102169947606000
|
|
136
|
1861
|
14:13:40
|
AQXE
|
592102169947655000
|
|
154
|
1861
|
14:13:40
|
XLON
|
606175918782371000
|
|
376
|
1861
|
14:13:40
|
CHIX
|
606175918782371000
|
|
163
|
1861
|
14:13:40
|
CHIX
|
606175918782371000
|
|
145
|
1861
|
14:13:40
|
CHIX
|
592102169947655000
|
|
136
|
1861
|
14:13:40
|
XLON
|
606175918782371000
|
|
218
|
1862
|
14:20:01
|
CHIX
|
592102169947823000
|
|
155
|
1862
|
14:20:01
|
XLON
|
592102169947823000
|
|
143
|
1862
|
14:20:01
|
TRQX
|
592102169947823000
|
|
136
|
1862
|
14:20:01
|
BATE
|
606175918782528000
|
|
136
|
1862
|
14:20:01
|
BATE
|
606175918782528000
|
|
148
|
1864
|
14:24:01
|
CHIX
|
606175918782631000
|
|
148
|
1864
|
14:24:01
|
TRQX
|
606175918782631000
|
|
148
|
1863.5
|
14:24:01
|
BATE
|
592102169947934000
|
|
157
|
1865
|
14:25:24
|
BATE
|
592102169947979000
|
|
260
|
1865
|
14:26:46
|
XLON
|
592102169948018000
|
|
136
|
1865
|
14:26:46
|
TRQX
|
592102169948018000
|
|
146
|
1865
|
14:26:46
|
AQXE
|
592102169948018000
|
|
146
|
1865
|
14:26:46
|
BATE
|
592102169948018000
|
|
136
|
1865
|
14:26:46
|
CHIX
|
606175918782710000
|
|
755
|
1865
|
14:26:46
|
XLON
|
606175918782710000
|
|
79
|
1865
|
14:26:46
|
XLON
|
606175918782710000
|
|
261
|
1864.5
|
14:26:55
|
CHIX
|
592102169948022000
|
|
42
|
1864.5
|
14:26:55
|
TRQX
|
606175918782713000
|
|
94
|
1864.5
|
14:26:55
|
TRQX
|
606175918782713000
|
|
136
|
1864.5
|
14:26:55
|
BATE
|
606175918782713000
|
|
146
|
1864.5
|
14:26:55
|
BATE
|
606175918782713000
|
|
75
|
1864.5
|
14:26:55
|
XLON
|
606175918782713000
|
|
153
|
1864.5
|
14:26:55
|
XLON
|
606175918782713000
|
|
31
|
1864.5
|
14:26:55
|
XLON
|
606175918782714000
|
|
110
|
1863.5
|
14:27:33
|
BATE
|
606175918782733000
|
|
47
|
1863.5
|
14:27:33
|
BATE
|
606175918782733000
|
|
221
|
1862.5
|
14:30:05
|
BATE
|
592102169948134000
|
|
68
|
1862.5
|
14:30:05
|
TRQX
|
606175918782817000
|
|
68
|
1862.5
|
14:30:05
|
TRQX
|
606175918782817000
|
|
136
|
1862.5
|
14:30:06
|
CHIX
|
592102169948134000
|
|
272
|
1862.5
|
14:30:06
|
XLON
|
592102169948134000
|
|
147
|
1862.5
|
14:30:06
|
BATE
|
606175918782817000
|
|
141
|
1862.5
|
14:30:06
|
XLON
|
606175918782818000
|
|
32
|
1862.5
|
14:30:08
|
XLON
|
606175918782819000
|
|
161
|
1862
|
14:31:43
|
BATE
|
606175918782890000
|
|
161
|
1862
|
14:31:43
|
CHIX
|
606175918782890000
|
|
109
|
1862
|
14:33:53
|
TRQX
|
606175918782972000
|
|
161
|
1862
|
14:33:53
|
BATE
|
592102169948302000
|
|
26
|
1862
|
14:33:53
|
TRQX
|
606175918782972000
|
|
26
|
1862
|
14:33:53
|
TRQX
|
606175918782972000
|
|
397
|
1863
|
14:36:29
|
XLON
|
592102169948407000
|
|
150
|
1863
|
14:36:29
|
CHIX
|
606175918783070000
|
|
136
|
1863
|
14:36:29
|
CHIX
|
606175918783070000
|
|
150
|
1863
|
14:36:29
|
CHIX
|
606175918783070000
|
|
144
|
1865
|
14:37:25
|
BATE
|
592102169948443000
|
|
136
|
1865
|
14:37:25
|
TRQX
|
606175918783104000
|
|
213
|
1866.5
|
14:40:29
|
CHIX
|
592102169948551000
|
|
136
|
1866.5
|
14:40:29
|
TRQX
|
606175918783204000
|
|
110
|
1866.5
|
14:40:29
|
CHIX
|
592102169948551000
|
|
26
|
1866.5
|
14:40:29
|
CHIX
|
592102169948551000
|
|
366
|
1866.5
|
14:40:29
|
XLON
|
606175918783204000
|
|
136
|
1866.5
|
14:40:29
|
AQXE
|
606175918783204000
|
|
136
|
1866.5
|
14:40:29
|
XLON
|
592102169948551000
|
|
268
|
1866.5
|
14:40:29
|
CHIX
|
606175918783204000
|
|
208
|
1866
|
14:43:21
|
XLON
|
606175918783310000
|
|
160
|
1866
|
14:43:21
|
XLON
|
606175918783310000
|
|
38
|
1866.5
|
14:46:16
|
TRQX
|
592102169948768000
|
|
140
|
1866.5
|
14:46:16
|
XLON
|
606175918783406000
|
|
98
|
1866.5
|
14:46:16
|
TRQX
|
592102169948768000
|
|
136
|
1866
|
14:46:17
|
TRQX
|
592102169948769000
|
|
160
|
1866
|
14:46:17
|
CHIX
|
606175918783407000
|
|
190
|
1865.5
|
14:46:58
|
TRQX
|
592102169948794000
|
|
70
|
1865.5
|
14:46:58
|
CHIX
|
592102169948794000
|
|
206
|
1865.5
|
14:46:58
|
CHIX
|
592102169948794000
|
|
276
|
1865.5
|
14:46:58
|
XLON
|
606175918783431000
|
|
368
|
1865.5
|
14:46:58
|
XLON
|
606175918783431000
|
|
136
|
1865.5
|
14:46:58
|
TRQX
|
606175918783431000
|
|
160
|
1865.5
|
14:46:58
|
BATE
|
606175918783431000
|
|
136
|
1865.5
|
14:46:58
|
CHIX
|
606175918783431000
|
|
140
|
1865.5
|
14:46:58
|
AQXE
|
592102169948794000
|
|
65
|
1871.5
|
14:51:53
|
AQXE
|
592102169948996000
|
|
147
|
1871.5
|
14:51:53
|
BATE
|
592102169948996000
|
|
258
|
1871.5
|
14:51:53
|
CHIX
|
606175918783618000
|
|
147
|
1871.5
|
14:51:53
|
BATE
|
606175918783618000
|
|
162
|
1871.5
|
14:52:01
|
XLON
|
592102169948999000
|
|
71
|
1871.5
|
14:52:01
|
AQXE
|
592102169948999000
|
|
136
|
1871.5
|
14:52:16
|
CHIX
|
592102169949009000
|
|
396
|
1871.5
|
14:52:16
|
XLON
|
606175918783630000
|
|
68
|
1871.5
|
14:52:16
|
TRQX
|
606175918783630000
|
|
68
|
1871.5
|
14:52:16
|
TRQX
|
606175918783630000
|
|
272
|
1871.5
|
14:52:16
|
XLON
|
592102169949009000
|
|
124
|
1871.5
|
14:52:16
|
AQXE
|
606175918783630000
|
|
26
|
1871.5
|
14:52:16
|
XLON
|
606175918783630000
|
|
113
|
1871.5
|
14:52:16
|
XLON
|
592102169949009000
|
|
404
|
1871
|
14:52:20
|
CHIX
|
592102169949012000
|
|
147
|
1871
|
14:52:20
|
BATE
|
606175918783633000
|
|
170
|
1871
|
14:52:20
|
XLON
|
592102169949012000
|
|
4
|
1871
|
14:52:20
|
XLON
|
592102169949012000
|
|
136
|
1871
|
14:52:20
|
CHIX
|
606175918783633000
|
|
147
|
1870
|
14:52:52
|
CHIX
|
606175918783653000
|
|
136
|
1868.5
|
14:55:29
|
CHIX
|
606175918783755000
|
|
147
|
1868.5
|
14:55:46
|
XLON
|
592102169949158000
|
|
117
|
1868.5
|
14:55:46
|
XLON
|
592102169949158000
|
|
87
|
1868.5
|
14:55:46
|
BATE
|
592102169949158000
|
|
124
|
1868.5
|
14:55:46
|
AQXE
|
592102169949158000
|
|
27
|
1868.5
|
14:55:46
|
AQXE
|
592102169949158000
|
|
136
|
1868.5
|
14:55:46
|
XLON
|
606175918783768000
|
|
135
|
1868.5
|
14:55:46
|
CHIX
|
606175918783768000
|
|
41
|
1868.5
|
14:55:46
|
BATE
|
592102169949158000
|
|
8
|
1868.5
|
14:56:24
|
BATE
|
592102169949184000
|
|
1
|
1868.5
|
14:56:24
|
CHIX
|
606175918783793000
|
|
136
|
1868
|
14:56:32
|
TRQX
|
592102169949191000
|
|
137
|
1868
|
14:56:32
|
CHIX
|
606175918783799000
|
|
7
|
1868
|
14:56:32
|
CHIX
|
606175918783799000
|
|
142
|
1867.5
|
14:56:40
|
XLON
|
592102169949197000
|
|
68
|
1867.5
|
14:56:40
|
CHIX
|
606175918783805000
|
|
68
|
1867.5
|
14:56:40
|
CHIX
|
606175918783805000
|
|
379
|
1865
|
14:58:47
|
CHIX
|
592102169949286000
|
|
186
|
1865
|
14:58:47
|
XLON
|
606175918783888000
|
|
86
|
1865
|
14:58:47
|
XLON
|
606175918783888000
|
|
213
|
1865
|
14:59:01
|
BATE
|
592102169949294000
|
|
136
|
1865
|
14:59:01
|
CHIX
|
606175918783896000
|
|
65
|
1865
|
14:59:01
|
XLON
|
592102169949294000
|
|
148
|
1870
|
15:01:57
|
CHIX
|
606175918784022000
|
|
148
|
1869.5
|
15:01:57
|
CHIX
|
606175918784022000
|
|
190
|
1868.5
|
15:02:37
|
CHIX
|
592102169949456000
|
|
147
|
1868.5
|
15:02:37
|
CHIX
|
592102169949456000
|
|
423
|
1869
|
15:02:37
|
CHIX
|
606175918784047000
|
|
147
|
1869
|
15:02:37
|
BATE
|
606175918784047000
|
|
136
|
1868.5
|
15:02:37
|
TRQX
|
606175918784047000
|
|
136
|
1868.5
|
15:02:37
|
CHIX
|
592102169949456000
|
|
78
|
1869
|
15:02:37
|
XLON
|
606175918784047000
|
|
124
|
1869
|
15:02:37
|
XLON
|
606175918784047000
|
|
13
|
1869
|
15:02:37
|
XLON
|
606175918784047000
|
|
213
|
1864
|
15:09:15
|
BATE
|
592102169949706000
|
|
162
|
1863.5
|
15:09:15
|
CHIX
|
592102169949706000
|
|
211
|
1863.5
|
15:09:15
|
XLON
|
592102169949706000
|
|
127
|
1863.5
|
15:09:15
|
XLON
|
592102169949706000
|
|
136
|
1863.5
|
15:09:15
|
TRQX
|
592102169949706000
|
|
1
|
1863
|
15:09:15
|
CHIX
|
592102169949706000
|
|
162
|
1864
|
15:09:15
|
XLON
|
606175918784280000
|
|
136
|
1863.5
|
15:09:15
|
CHIX
|
606175918784280000
|
|
162
|
1863.5
|
15:09:15
|
BATE
|
606175918784280000
|
|
162
|
1863.5
|
15:09:15
|
BATE
|
606175918784280000
|
|
162
|
1863
|
15:09:15
|
CHIX
|
592102169949706000
|
|
295
|
1863
|
15:09:15
|
CHIX
|
606175918784280000
|
|
228
|
1863.5
|
15:09:15
|
CHIX
|
606175918784280000
|
|
162
|
1863
|
15:09:15
|
XLON
|
606175918784280000
|
|
162
|
1863
|
15:09:16
|
BATE
|
592102169949706000
|
|
108
|
1863
|
15:09:16
|
TRQX
|
592102169949706000
|
|
108
|
1863
|
15:09:16
|
TRQX
|
592102169949706000
|
|
263
|
1859
|
15:09:56
|
XLON
|
592102169949729000
|
|
136
|
1859.5
|
15:12:11
|
CHIX
|
592102169949810000
|
|
199
|
1859.5
|
15:12:12
|
BATE
|
606175918784377000
|
|
44
|
1859.5
|
15:12:12
|
BATE
|
606175918784377000
|
|
4
|
1858.5
|
15:14:18
|
BATE
|
606175918784450000
|
|
21
|
1858.5
|
15:14:27
|
BATE
|
606175918784455000
|
|
14
|
1858.5
|
15:14:43
|
BATE
|
606175918784465000
|
|
329
|
1858.5
|
15:15:20
|
CHIX
|
592102169949930000
|
|
97
|
1858.5
|
15:15:20
|
BATE
|
606175918784488000
|
|
182
|
1858.5
|
15:15:20
|
CHIX
|
606175918784488000
|
|
144
|
1858
|
15:15:45
|
XLON
|
592102169949945000
|
|
144
|
1858
|
15:15:45
|
XLON
|
592102169949945000
|
|
144
|
1858
|
15:15:45
|
XLON
|
592102169949945000
|
|
189
|
1858
|
15:15:45
|
CHIX
|
592102169949945000
|
|
136
|
1858
|
15:15:45
|
TRQX
|
592102169949945000
|
|
136
|
1858
|
15:15:45
|
XLON
|
606175918784502000
|
|
136
|
1858
|
15:15:45
|
TRQX
|
606175918784502000
|
|
136
|
1858
|
15:15:45
|
BATE
|
606175918784502000
|
|
145
|
1858
|
15:15:45
|
BATE
|
606175918784502000
|
|
135
|
1858
|
15:15:45
|
CHIX
|
606175918784502000
|
|
1
|
1858
|
15:15:45
|
CHIX
|
606175918784502000
|
|
241
|
1858.5
|
15:20:00
|
CHIX
|
592102169950116000
|
|
309
|
1858.5
|
15:20:00
|
XLON
|
606175918784660000
|
|
31
|
1858.5
|
15:20:00
|
CHIX
|
592102169950116000
|
|
77
|
1858.5
|
15:20:00
|
XLON
|
592102169950116000
|
|
59
|
1858.5
|
15:20:00
|
XLON
|
592102169950116000
|
|
242
|
1858.5
|
15:20:00
|
CHIX
|
606175918784660000
|
|
219
|
1858.5
|
15:20:01
|
XLON
|
592102169950117000
|
|
33
|
1858.5
|
15:20:01
|
XLON
|
592102169950117000
|
|
147
|
1858
|
15:20:39
|
BATE
|
606175918784685000
|
|
10
|
1857
|
15:21:09
|
BATE
|
592102169950165000
|
|
137
|
1857
|
15:21:14
|
BATE
|
592102169950168000
|
|
154
|
1859.5
|
15:28:31
|
AQXE
|
606175918784968000
|
|
111
|
1859.5
|
15:29:00
|
AQXE
|
606175918784983000
|
|
11
|
1859.5
|
15:29:00
|
AQXE
|
606175918784983000
|
|
39
|
1859.5
|
15:29:00
|
AQXE
|
606175918784983000
|
|
154
|
1858.5
|
15:29:04
|
XLON
|
592102169950468000
|
|
143
|
1858.5
|
15:29:04
|
BATE
|
592102169950468000
|
|
243
|
1858.5
|
15:29:04
|
XLON
|
592102169950468000
|
|
61
|
1858.5
|
15:29:04
|
TRQX
|
592102169950468000
|
|
11
|
1858.5
|
15:29:04
|
BATE
|
592102169950468000
|
|
75
|
1858.5
|
15:29:04
|
TRQX
|
592102169950468000
|
|
136
|
1858.5
|
15:29:04
|
CHIX
|
606175918784985000
|
|
154
|
1858.5
|
15:29:04
|
BATE
|
606175918784985000
|
|
178
|
1858
|
15:29:04
|
BATE
|
592102169950468000
|
|
136
|
1858
|
15:29:04
|
TRQX
|
606175918784985000
|
|
154
|
1858
|
15:29:04
|
BATE
|
606175918784985000
|
|
82
|
1858.5
|
15:29:04
|
XLON
|
592102169950468000
|
|
156
|
1858.5
|
15:29:04
|
XLON
|
592102169950468000
|
|
150
|
1858.5
|
15:29:04
|
XLON
|
592102169950468000
|
|
136
|
1858.5
|
15:29:04
|
CHIX
|
606175918784985000
|
|
76
|
1858.5
|
15:29:04
|
XLON
|
592102169950468000
|
|
126
|
1858.5
|
15:29:04
|
XLON
|
592102169950468000
|
|
32
|
1857.5
|
15:29:10
|
TRQX
|
606175918784989000
|
|
32
|
1857.5
|
15:29:10
|
BATE
|
592102169950472000
|
|
122
|
1857.5
|
15:29:10
|
BATE
|
592102169950473000
|
|
136
|
1857.5
|
15:29:10
|
BATE
|
606175918784990000
|
|
258
|
1857.5
|
15:29:10
|
XLON
|
592102169950473000
|
|
61
|
1857.5
|
15:29:10
|
TRQX
|
606175918784990000
|
|
61
|
1857.5
|
15:29:10
|
TRQX
|
606175918784990000
|
|
154
|
1857
|
15:29:10
|
BATE
|
592102169950473000
|
|
153
|
1853
|
15:32:01
|
TRQX
|
592102169950591000
|
|
249
|
1852
|
15:32:13
|
CHIX
|
592102169950598000
|
|
136
|
1852
|
15:32:13
|
BATE
|
606175918785106000
|
|
155
|
1852
|
15:32:13
|
TRQX
|
606175918785106000
|
|
136
|
1852
|
15:32:13
|
XLON
|
592102169950598000
|
|
146
|
1852
|
15:32:13
|
CHIX
|
606175918785106000
|
|
54
|
1855
|
15:37:55
|
TRQX
|
592102169950794000
|
|
88
|
1855
|
15:37:58
|
TRQX
|
592102169950796000
|
|
136
|
1855
|
15:37:58
|
BATE
|
606175918785288000
|
|
136
|
1855.5
|
15:40:06
|
BATE
|
592102169950874000
|
|
148
|
1855.5
|
15:40:06
|
XLON
|
606175918785360000
|
|
284
|
1855
|
15:40:10
|
BATE
|
592102169950876000
|
|
136
|
1854.5
|
15:40:21
|
XLON
|
592102169950883000
|
|
142
|
1854.5
|
15:40:21
|
CHIX
|
606175918785369000
|
|
64
|
1855
|
15:43:54
|
CHIX
|
592102169951011000
|
|
49
|
1855
|
15:43:54
|
CHIX
|
592102169951011000
|
|
39
|
1855
|
15:43:54
|
CHIX
|
606175918785486000
|
|
43
|
1855
|
15:44:17
|
CHIX
|
592102169951025000
|
|
39
|
1855
|
15:44:17
|
CHIX
|
592102169951025000
|
|
49
|
1855
|
15:44:17
|
CHIX
|
592102169951025000
|
|
21
|
1855
|
15:44:17
|
CHIX
|
592102169951025000
|
|
181
|
1854
|
15:44:27
|
XLON
|
592102169951032000
|
|
292
|
1854
|
15:44:27
|
BATE
|
592102169951032000
|
|
152
|
1854
|
15:44:27
|
BATE
|
592102169951032000
|
|
284
|
1854
|
15:44:27
|
CHIX
|
592102169951032000
|
|
152
|
1854
|
15:44:27
|
CHIX
|
592102169951032000
|
|
127
|
1854
|
15:44:27
|
CHIX
|
592102169951032000
|
|
25
|
1854
|
15:44:27
|
CHIX
|
592102169951032000
|
|
186
|
1854
|
15:44:27
|
XLON
|
606175918785506000
|
|
152
|
1854
|
15:44:27
|
XLON
|
606175918785506000
|
|
136
|
1854
|
15:44:27
|
TRQX
|
606175918785506000
|
|
152
|
1854
|
15:44:27
|
CHIX
|
606175918785506000
|
|
155
|
1855
|
15:48:44
|
TRQX
|
606175918785650000
|
|
155
|
1855
|
15:48:44
|
XLON
|
606175918785650000
|
|
155
|
1855
|
15:48:44
|
CHIX
|
606175918785650000
|
|
194
|
1855
|
15:48:44
|
BATE
|
606175918785650000
|
|
471
|
1855
|
15:48:44
|
CHIX
|
606175918785650000
|
|
88
|
1855
|
15:48:44
|
XLON
|
592102169951188000
|
|
33
|
1855
|
15:48:44
|
XLON
|
592102169951188000
|
|
106
|
1857.5
|
15:51:59
|
XLON
|
592102169951297000
|
|
38
|
1857.5
|
15:51:59
|
CHIX
|
606175918785752000
|
|
9
|
1857.5
|
15:51:59
|
CHIX
|
606175918785752000
|
|
137
|
1857.5
|
15:52:08
|
XLON
|
606175918785757000
|
|
200
|
1858
|
15:52:33
|
CHIX
|
592102169951317000
|
|
220
|
1859
|
15:55:20
|
CHIX
|
606175918785863000
|
|
28
|
1859
|
15:55:20
|
CHIX
|
606175918785863000
|
|
28
|
1859
|
15:55:20
|
CHIX
|
606175918785863000
|
|
138
|
1859
|
15:55:20
|
CHIX
|
606175918785863000
|
|
40
|
1859
|
15:55:20
|
CHIX
|
606175918785863000
|
|
11
|
1859
|
15:55:20
|
CHIX
|
592102169951418000
|
|
87
|
1859
|
15:55:20
|
CHIX
|
592102169951418000
|
|
147
|
1859
|
15:55:22
|
XLON
|
606175918785864000
|
|
68
|
1859
|
15:55:24
|
XLON
|
592102169951421000
|
|
68
|
1859
|
15:55:24
|
XLON
|
592102169951421000
|
|
158
|
1859
|
15:55:24
|
CHIX
|
606175918785865000
|
|
140
|
1858.5
|
15:55:24
|
CHIX
|
592102169951421000
|
|
304
|
1858.5
|
15:55:24
|
CHIX
|
592102169951421000
|
|
136
|
1858.5
|
15:55:24
|
BATE
|
606175918785865000
|
|
136
|
1858.5
|
15:55:24
|
BATE
|
606175918785865000
|
|
138
|
1858.5
|
15:55:24
|
CHIX
|
606175918785865000
|
|
35
|
1858.5
|
15:55:24
|
XLON
|
592102169951421000
|
|
155
|
1858.5
|
15:55:24
|
XLON
|
592102169951421000
|
|
408
|
1858.5
|
15:55:24
|
XLON
|
592102169951421000
|
|
4
|
1858.5
|
15:55:24
|
TRQX
|
592102169951421000
|
|
255
|
1858.5
|
15:55:24
|
CHIX
|
606175918785865000
|
|
24
|
1858.5
|
15:55:24
|
BATE
|
592102169951421000
|
|
4
|
1858.5
|
15:57:32
|
XLON
|
606175918785938000
|
|
159
|
1858.5
|
15:57:32
|
TRQX
|
592102169951498000
|
|
166
|
1858.5
|
15:57:32
|
BATE
|
592102169951498000
|
|
159
|
1858.5
|
15:57:32
|
BATE
|
592102169951498000
|
|
159
|
1858.5
|
15:57:32
|
CHIX
|
592102169951498000
|
|
159
|
1858.5
|
15:57:32
|
CHIX
|
592102169951498000
|
|
268
|
1858.5
|
15:57:32
|
XLON
|
606175918785938000
|
|
136
|
1858.5
|
15:57:32
|
CHIX
|
606175918785938000
|
|
159
|
1858.5
|
15:57:32
|
CHIX
|
606175918785938000
|
|
136
|
1858
|
15:57:32
|
BATE
|
592102169951498000
|
|
212
|
1858
|
15:57:32
|
CHIX
|
606175918785938000
|
|
84
|
1858
|
15:57:32
|
XLON
|
592102169951498000
|
|
24
|
1858
|
15:57:32
|
XLON
|
592102169951498000
|
|
437
|
1857.5
|
15:58:52
|
XLON
|
592102169951541000
|
|
136
|
1857.5
|
15:58:52
|
BATE
|
606175918785977000
|
|
272
|
1857.5
|
15:58:53
|
XLON
|
592102169951542000
|
|
201
|
1857.5
|
15:58:53
|
BATE
|
606175918785978000
|
|
224
|
1857
|
15:58:56
|
CHIX
|
592102169951543000
|
|
136
|
1857
|
15:58:56
|
XLON
|
592102169951543000
|
|
13
|
1857
|
15:58:56
|
CHIX
|
606175918785979000
|
|
137
|
1857
|
15:58:56
|
CHIX
|
606175918785979000
|
|
68
|
1857
|
15:58:56
|
TRQX
|
606175918785979000
|
|
68
|
1857
|
15:58:56
|
TRQX
|
606175918785979000
|
|
161
|
1853.5
|
16:03:16
|
BATE
|
606175918786144000
|
|
161
|
1853.5
|
16:03:16
|
TRQX
|
606175918786144000
|
|
148
|
1854.5
|
16:07:00
|
XLON
|
606175918786273000
|
|
148
|
1854.5
|
16:07:02
|
XLON
|
592102169951861000
|
|
9
|
1855
|
16:07:36
|
CHIX
|
592102169951881000
|
|
74
|
1855
|
16:07:36
|
BATE
|
606175918786292000
|
|
215
|
1856
|
16:07:47
|
CHIX
|
592102169951889000
|
|
67
|
1856
|
16:07:51
|
CHIX
|
592102169951892000
|
|
83
|
1856
|
16:07:51
|
CHIX
|
592102169951892000
|
|
51
|
1855.5
|
16:08:11
|
XLON
|
606175918786313000
|
|
158
|
1855.5
|
16:08:11
|
XLON
|
606175918786313000
|
|
68
|
1854.5
|
16:08:23
|
TRQX
|
592102169951911000
|
|
68
|
1854.5
|
16:08:23
|
TRQX
|
592102169951911000
|
|
243
|
1854.5
|
16:08:23
|
CHIX
|
606175918786320000
|
|
154
|
1855
|
16:09:00
|
XLON
|
592102169951934000
|
|
63
|
1855
|
16:09:21
|
XLON
|
592102169951946000
|
|
85
|
1855
|
16:09:21
|
XLON
|
592102169951946000
|
|
5
|
1855
|
16:09:21
|
XLON
|
592102169951946000
|
|
136
|
1854.5
|
16:09:21
|
XLON
|
592102169951946000
|
|
154
|
1854.5
|
16:09:21
|
BATE
|
592102169951946000
|
|
227
|
1854.5
|
16:09:21
|
CHIX
|
606175918786352000
|
|
497
|
1854.5
|
16:09:42
|
XLON
|
592102169951959000
|
|
102
|
1854.5
|
16:09:42
|
XLON
|
592102169951959000
|
|
88
|
1854
|
16:11:08
|
TRQX
|
592102169952013000
|
|
272
|
1854
|
16:11:08
|
XLON
|
592102169952013000
|
|
88
|
1854
|
16:11:08
|
TRQX
|
592102169952013000
|
|
111
|
1854
|
16:11:08
|
CHIX
|
606175918786414000
|
|
43
|
1854
|
16:11:08
|
CHIX
|
606175918786414000
|
|
203
|
1854
|
16:11:08
|
BATE
|
606175918786414000
|
|
147
|
1854
|
16:11:08
|
CHIX
|
606175918786414000
|
|
140
|
1854
|
16:11:08
|
TRQX
|
592102169952013000
|
|
104
|
1854
|
16:11:08
|
CHIX
|
592102169952013000
|
|
280
|
1854
|
16:11:08
|
XLON
|
606175918786414000
|
|
146
|
1854
|
16:11:08
|
XLON
|
606175918786414000
|
|
10
|
1854
|
16:11:08
|
XLON
|
606175918786414000
|
|
136
|
1853.5
|
16:11:08
|
BATE
|
592102169952013000
|
|
146
|
1853.5
|
16:11:08
|
CHIX
|
592102169952013000
|
|
146
|
1853.5
|
16:11:08
|
BATE
|
592102169952013000
|
|
148
|
1853.5
|
16:11:08
|
BATE
|
606175918786414000
|
|
317
|
1853.5
|
16:11:08
|
CHIX
|
606175918786414000
|
|
124
|
1853.5
|
16:11:08
|
CHIX
|
606175918786414000
|
|
146
|
1853.5
|
16:11:08
|
BATE
|
606175918786414000
|
|
58
|
1854
|
16:11:08
|
CHIX
|
606175918786414000
|
|
34
|
1853.5
|
16:11:08
|
BATE
|
592102169952014000
|
|
22
|
1853.5
|
16:11:08
|
CHIX
|
606175918786414000
|
|
188
|
1853.5
|
16:11:08
|
CHIX
|
606175918786414000
|
|
146
|
1853.5
|
16:11:08
|
AQXE
|
606175918786414000
|
|
182
|
1853.5
|
16:11:08
|
TRQX
|
606175918786414000
|
|
221
|
1850.5
|
16:14:37
|
CHIX
|
592102169952161000
|
|
136
|
1850.5
|
16:14:37
|
XLON
|
606175918786550000
|
|
230
|
1851
|
16:16:08
|
CHIX
|
592102169952224000
|
|
136
|
1851
|
16:16:08
|
XLON
|
606175918786609000
|
|
136
|
1851
|
16:16:08
|
AQXE
|
606175918786609000
|
|
36
|
1850.5
|
16:16:08
|
XLON
|
606175918786609000
|
|
34
|
1851
|
16:16:08
|
AQXE
|
592102169952224000
|
|
39
|
1851
|
16:16:08
|
AQXE
|
592102169952224000
|
|
116
|
1851
|
16:16:08
|
AQXE
|
592102169952224000
|
|
149
|
1850.5
|
16:16:09
|
TRQX
|
592102169952224000
|
|
343
|
1850.5
|
16:16:09
|
XLON
|
606175918786609000
|
|
136
|
1850.5
|
16:16:09
|
CHIX
|
592102169952224000
|
|
377
|
1850.5
|
16:16:09
|
XLON
|
606175918786609000
|
|
149
|
1850.5
|
16:16:09
|
CHIX
|
592102169952224000
|
|
136
|
1850.5
|
16:16:09
|
XLON
|
606175918786609000
|
|
135
|
1850
|
16:17:09
|
TRQX
|
592102169952268000
|
|
1
|
1850
|
16:17:09
|
TRQX
|
592102169952268000
|
|
149
|
1850
|
16:17:09
|
TRQX
|
592102169952268000
|
|
149
|
1850
|
16:17:09
|
AQXE
|
592102169952268000
|
|
80
|
1850
|
16:17:09
|
CHIX
|
606175918786650000
|
|
174
|
1850
|
16:17:09
|
CHIX
|
606175918786650000
|
|
149
|
1850
|
16:17:09
|
CHIX
|
606175918786650000
|
|
204
|
1849.5
|
16:17:09
|
AQXE
|
592102169952268000
|
|
377
|
1849
|
16:19:52
|
CHIX
|
592102169952392000
|
|
153
|
1849
|
16:19:52
|
XLON
|
592102169952392000
|
|
487
|
1849
|
16:20:44
|
XLON
|
606175918786807000
|
|
136
|
1849
|
16:20:44
|
TRQX
|
592102169952439000
|
|
236
|
1849
|
16:20:44
|
CHIX
|
592102169952439000
|
|
136
|
1849
|
16:20:44
|
XLON
|
606175918786808000
|
|
215
|
1849
|
16:20:45
|
XLON
|
592102169952439000
|
|
145
|
1850
|
16:22:13
|
XLON
|
606175918786873000
|
|
530
|
1849.5
|
16:22:53
|
XLON
|
606175918786901000
|
|
16
|
1850.5
|
16:23:05
|
TRQX
|
592102169952550000
|
|
17
|
1850.5
|
16:23:05
|
TRQX
|
592102169952550000
|
|
84
|
1850.5
|
16:23:05
|
TRQX
|
592102169952550000
|
|
36
|
1850.5
|
16:23:05
|
TRQX
|
592102169952550000
|
|
260
|
1849.5
|
16:23:16
|
XLON
|
606175918786920000
|
|
211
|
1849.5
|
16:23:16
|
XLON
|
606175918786920000
|
|
190
|
1849.5
|
16:23:18
|
CHIX
|
592102169952563000
|
|
105
|
1850
|
16:23:18
|
TRQX
|
592102169952563000
|
|
51
|
1850
|
16:23:18
|
TRQX
|
592102169952563000
|
|
219
|
1849
|
16:23:35
|
XLON
|
592102169952576000
|
|
258
|
1849
|
16:23:35
|
XLON
|
592102169952576000
|
|
136
|
1849
|
16:23:35
|
CHIX
|
592102169952576000
|
|
199
|
1849
|
16:23:35
|
XLON
|
606175918786934000
|
|
136
|
1849
|
16:23:35
|
TRQX
|
606175918786934000
|
|
272
|
1849
|
16:23:35
|
TRQX
|
606175918786934000
|
|
290
|
1849
|
16:23:35
|
BATE
|
606175918786934000
|
|
212
|
1849.5
|
16:26:20
|
CHIX
|
592102169952710000
|
|
168
|
1851.5
|
16:26:25
|
CHIX
|
592102169952713000
|
|
42
|
1851.5
|
16:26:25
|
CHIX
|
592102169952713000
|
|
2
|
1851.5
|
16:26:25
|
CHIX
|
592102169952713000
|
|
212
|
1852
|
16:26:30
|
CHIX
|
606175918787062000
|
|
155
|
1852
|
16:26:34
|
CHIX
|
592102169952718000
|
|
80
|
1851.5
|
16:26:34
|
CHIX
|
592102169952718000
|
|
132
|
1851.5
|
16:26:34
|
CHIX
|
592102169952718000
|
|
204
|
1851.5
|
16:26:42
|
XLON
|
592102169952724000
|
|
112
|
1852
|
16:26:42
|
BATE
|
592102169952724000
|
|
24
|
1852
|
16:26:42
|
BATE
|
592102169952724000
|
|
27
|
1852
|
16:26:42
|
AQXE
|
606175918787070000
|
|
163
|
1852.5
|
16:27:00
|
XLON
|
592102169952736000
|
|
163
|
1852.5
|
16:27:18
|
XLON
|
592102169952748000
|
|
163
|
1852.5
|
16:27:31
|
XLON
|
592102169952757000
|
|
163
|
1852.5
|
16:27:36
|
XLON
|
606175918787103000
|
|
36
|
1853
|
16:27:41
|
AQXE
|
592102169952763000
|
|
38
|
1853
|
16:27:41
|
AQXE
|
592102169952763000
|
|
15
|
1853
|
16:27:41
|
AQXE
|
592102169952763000
|
|
74
|
1853
|
16:27:41
|
AQXE
|
592102169952763000
|
|
29
|
1853
|
16:27:45
|
AQXE
|
606175918787108000
|
|
35
|
1853
|
16:27:45
|
AQXE
|
606175918787108000
|
|
99
|
1853
|
16:27:45
|
AQXE
|
606175918787108000
|
|
35
|
1853
|
16:27:51
|
AQXE
|
606175918787111000
|
|
34
|
1853
|
16:27:51
|
AQXE
|
606175918787111000
|
|
82
|
1853
|
16:27:51
|
AQXE
|
606175918787111000
|
|
151
|
1852.5
|
16:27:55
|
XLON
|
592102169952771000
|
|
473
|
1852
|
16:28:02
|
XLON
|
592102169952776000
|
|
171
|
1852
|
16:28:02
|
CHIX
|
592102169952776000
|
|
272
|
1852
|
16:28:02
|
TRQX
|
606175918787117000
|
|
152
|
1852.5
|
16:28:10
|
XLON
|
592102169952781000
|
|
162
|
1852.5
|
16:28:12
|
XLON
|
592102169952782000
|
|
415
|
1852
|
16:28:25
|
XLON
|
592102169952791000
|
|
136
|
1852
|
16:28:25
|
BATE
|
606175918787131000
|
|
136
|
1852
|
16:28:25
|
AQXE
|
606175918787131000
|
|
204
|
1852
|
16:28:25
|
AQXE
|
606175918787131000
|
|
180
|
1852
|
16:28:37
|
BATE
|
592102169952799000
|
|
68
|
1852
|
16:28:37
|
CHIX
|
606175918787138000
|
|
68
|
1852
|
16:28:37
|
CHIX
|
606175918787138000
|
|
452
|
1852
|
16:28:37
|
XLON
|
606175918787138000
|
|
42
|
1852
|
16:28:37
|
XLON
|
606175918787138000
|
|
77
|
1850
|
16:29:17
|
BATE
|
606175918787165000
|
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
POSFLFEDFFIEFIE
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Feb 2025 to Mar 2025
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Mar 2024 to Mar 2025
