Associated British Foods PLC Transaction in Own Shares
06 March 2025 - 4:43AM
RNS Regulatory News
RNS Number : 5361Z
Associated British Foods PLC
05 March 2025
05
March 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 05 March 2025 it purchased for cancellation from Barclays
Capital Securities Limited ("Barclays") the following number of its
ordinary shares of 5 15/22 pence each pursuant to the authority
granted by its shareholders as part of its share repurchase
programme, details of which were announced on 21 February
2025.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
05 March 2025
|
|
Number of shares
repurchased:
|
140,000
|
|
Average price paid per
share:
|
GBp 1861.5532
|
|
Highest price paid per
share:
|
GBp 1879.0000
|
|
Lowest price paid per
share:
|
GBp 1852.5000
|
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: 05 March
2025
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
|
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
|
Aquis
Exchange
|
6,351
|
1,877.50
|
1,854.00
|
1,860.28
|
|
CBOE
BXE
|
30,165
|
1,879.00
|
1,852.50
|
1,862.42
|
|
CBOE
CXE
|
40,092
|
1,879.00
|
1,852.50
|
1,861.49
|
|
London
Stock Exchange
|
48,827
|
1,879.00
|
1,852.50
|
1,860.81
|
|
Turquoise
|
14,565
|
1,879.00
|
1,854.00
|
1,862.99
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
475
|
1868.5
|
08:00:33
|
XLON
|
606178749930104000
|
|
356
|
1868.5
|
08:00:33
|
XLON
|
606178749930104000
|
|
125
|
1868.5
|
08:00:33
|
XLON
|
606178749930104000
|
|
231
|
1868.5
|
08:00:33
|
CHIX
|
606178749930104000
|
|
128
|
1868.5
|
08:00:33
|
XLON
|
606178749930104000
|
|
4
|
1866
|
08:02:30
|
XLON
|
606178749930230000
|
|
161
|
1866
|
08:02:30
|
XLON
|
606178749930230000
|
|
306
|
1865.5
|
08:02:30
|
XLON
|
606178749930230000
|
|
125
|
1866
|
08:02:30
|
CHIX
|
606178749930230000
|
|
53
|
1865.5
|
08:02:30
|
XLON
|
606178749930230000
|
|
125
|
1865
|
08:02:31
|
CHIX
|
606178749930231000
|
|
276
|
1865
|
08:02:31
|
XLON
|
606178749930231000
|
|
324
|
1861
|
08:04:45
|
XLON
|
606178749930385000
|
|
125
|
1861
|
08:04:45
|
CHIX
|
606178749930385000
|
|
232
|
1861
|
08:04:45
|
BATE
|
606178749930385000
|
|
170
|
1860.5
|
08:04:45
|
CHIX
|
606178749930385000
|
|
159
|
1866
|
08:08:49
|
TRQX
|
606178749930660000
|
|
374
|
1866
|
08:08:49
|
CHIX
|
606178749930660000
|
|
125
|
1866
|
08:08:49
|
BATE
|
606178749930660000
|
|
232
|
1865.5
|
08:08:49
|
BATE
|
606178749930660000
|
|
453
|
1866
|
08:08:49
|
XLON
|
606178749930660000
|
|
82
|
1866
|
08:08:50
|
XLON
|
606178749930660000
|
|
125
|
1865
|
08:10:36
|
BATE
|
606178749930774000
|
|
149
|
1865
|
08:10:36
|
CHIX
|
606178749930774000
|
|
2
|
1864.5
|
08:10:38
|
BATE
|
606178749930781000
|
|
123
|
1864.5
|
08:10:38
|
BATE
|
606178749930781000
|
|
149
|
1864.5
|
08:10:38
|
CHIX
|
606178749930781000
|
|
205
|
1864
|
08:10:57
|
CHIX
|
606178749930805000
|
|
108
|
1864
|
08:10:57
|
BATE
|
606178749930805000
|
|
17
|
1864
|
08:10:57
|
BATE
|
606178749930805000
|
|
2
|
1862.5
|
08:11:00
|
BATE
|
606178749930808000
|
|
159
|
1862.5
|
08:11:17
|
CHIX
|
606178749930828000
|
|
123
|
1862.5
|
08:11:17
|
BATE
|
606178749930828000
|
|
262
|
1861.5
|
08:12:27
|
CHIX
|
606178749930894000
|
|
125
|
1861.5
|
08:12:27
|
BATE
|
606178749930894000
|
|
125
|
1861.5
|
08:12:27
|
TRQX
|
606178749930894000
|
|
1
|
1861.5
|
08:12:27
|
XLON
|
606178749930894000
|
|
194
|
1868
|
08:18:27
|
AQXE
|
606178749931266000
|
|
413
|
1868
|
08:18:27
|
CHIX
|
606178749931266000
|
|
125
|
1868
|
08:18:27
|
BATE
|
606178749931266000
|
|
125
|
1868
|
08:18:27
|
BATE
|
606178749931266000
|
|
171
|
1867.5
|
08:18:27
|
CHIX
|
606178749931266000
|
|
125
|
1868
|
08:18:27
|
TRQX
|
606178749931266000
|
|
259
|
1868
|
08:18:27
|
XLON
|
606178749931266000
|
|
125
|
1868
|
08:18:27
|
XLON
|
606178749931266000
|
|
125
|
1867.5
|
08:18:27
|
XLON
|
606178749931266000
|
|
148
|
1867
|
08:18:27
|
TRQX
|
606178749931266000
|
|
342
|
1868
|
08:21:31
|
CHIX
|
606178749931457000
|
|
125
|
1868
|
08:21:31
|
BATE
|
606178749931457000
|
|
289
|
1867.5
|
08:22:43
|
CHIX
|
606178749931527000
|
|
125
|
1867.5
|
08:22:43
|
BATE
|
606178749931527000
|
|
167
|
1867
|
08:24:48
|
CHIX
|
606178749931632000
|
|
125
|
1867
|
08:24:48
|
BATE
|
606178749931632000
|
|
125
|
1866.5
|
08:24:48
|
CHIX
|
606178749931632000
|
|
163
|
1866.5
|
08:24:48
|
BATE
|
606178749931632000
|
|
178
|
1875
|
08:39:20
|
XLON
|
606178749932657000
|
|
176
|
1875.5
|
08:40:10
|
TRQX
|
606178749932724000
|
|
58
|
1877
|
08:42:00
|
XLON
|
606178749932881000
|
|
121
|
1877
|
08:42:00
|
XLON
|
606178749932881000
|
|
48
|
1879
|
08:42:20
|
XLON
|
606178749932909000
|
|
96
|
1879
|
08:42:20
|
XLON
|
606178749932909000
|
|
164
|
1879
|
08:42:31
|
XLON
|
606178749932924000
|
|
344
|
1877.5
|
08:43:08
|
XLON
|
606178749932968000
|
|
144
|
1877.5
|
08:43:08
|
BATE
|
606178749932968000
|
|
125
|
1877.5
|
08:43:08
|
BATE
|
606178749932968000
|
|
54
|
1877.5
|
08:43:08
|
AQXE
|
606178749932968000
|
|
253
|
1877.5
|
08:43:08
|
CHIX
|
606178749932968000
|
|
71
|
1877.5
|
08:43:08
|
AQXE
|
606178749932968000
|
|
210
|
1877.5
|
08:43:08
|
XLON
|
606178749932968000
|
|
125
|
1876.5
|
08:44:05
|
BATE
|
606178749933038000
|
|
184
|
1876.5
|
08:44:05
|
TRQX
|
606178749933038000
|
|
33
|
1876
|
08:44:05
|
BATE
|
606178749933038000
|
|
92
|
1876
|
08:44:05
|
BATE
|
606178749933038000
|
|
204
|
1876
|
08:44:05
|
CHIX
|
606178749933038000
|
|
39
|
1876
|
08:44:05
|
TRQX
|
606178749933038000
|
|
86
|
1876
|
08:44:06
|
TRQX
|
606178749933038000
|
|
290
|
1875.5
|
08:44:06
|
XLON
|
606178749933038000
|
|
100
|
1875.5
|
08:44:06
|
XLON
|
606178749933038000
|
|
69
|
1875.5
|
08:44:06
|
XLON
|
606178749933038000
|
|
100
|
1875.5
|
08:44:06
|
CHIX
|
606178749933038000
|
|
25
|
1875.5
|
08:44:06
|
CHIX
|
606178749933038000
|
|
425
|
1876
|
08:44:06
|
AQXE
|
606178749933038000
|
|
32
|
1873
|
08:45:53
|
CHIX
|
606178749933177000
|
|
322
|
1873
|
08:45:53
|
CHIX
|
606178749933177000
|
|
125
|
1873
|
08:45:53
|
BATE
|
606178749933177000
|
|
125
|
1871
|
08:50:12
|
TRQX
|
606178749933483000
|
|
199
|
1871
|
08:50:12
|
BATE
|
606178749933483000
|
|
125
|
1871
|
08:50:12
|
CHIX
|
606178749933483000
|
|
125
|
1870.5
|
08:50:14
|
BATE
|
606178749933486000
|
|
125
|
1870.5
|
08:50:14
|
TRQX
|
606178749933486000
|
|
187
|
1870.5
|
08:50:14
|
CHIX
|
606178749933486000
|
|
7
|
1870.5
|
08:50:14
|
CHIX
|
606178749933486000
|
|
125
|
1868
|
08:53:03
|
CHIX
|
606178749933711000
|
|
125
|
1868
|
08:53:03
|
BATE
|
606178749933711000
|
|
153
|
1868
|
08:53:03
|
TRQX
|
606178749933711000
|
|
161
|
1868
|
08:53:03
|
XLON
|
606178749933711000
|
|
131
|
1867
|
08:59:05
|
TRQX
|
606178749934125000
|
|
250
|
1867
|
08:59:05
|
BATE
|
606178749934125000
|
|
107
|
1867
|
08:59:05
|
AQXE
|
606178749934125000
|
|
125
|
1866.5
|
08:59:05
|
XLON
|
606178749934125000
|
|
125
|
1866.5
|
08:59:05
|
TRQX
|
606178749934125000
|
|
153
|
1866.5
|
08:59:05
|
BATE
|
606178749934125000
|
|
153
|
1866.5
|
08:59:05
|
CHIX
|
606178749934125000
|
|
18
|
1867
|
08:59:05
|
AQXE
|
606178749934125000
|
|
271
|
1867
|
09:11:38
|
XLON
|
606178749934824000
|
|
125
|
1867
|
09:11:38
|
TRQX
|
606178749934824000
|
|
125
|
1867
|
09:11:38
|
BATE
|
606178749934824000
|
|
61
|
1867
|
09:11:38
|
CHIX
|
606178749934824000
|
|
238
|
1866.5
|
09:11:48
|
TRQX
|
606178749934833000
|
|
125
|
1866.5
|
09:11:48
|
BATE
|
606178749934833000
|
|
110
|
1866.5
|
09:11:48
|
TRQX
|
606178749934833000
|
|
90
|
1866.5
|
09:11:48
|
CHIX
|
606178749934833000
|
|
77
|
1866.5
|
09:11:48
|
CHIX
|
606178749934833000
|
|
132
|
1866.5
|
09:11:48
|
CHIX
|
606178749934833000
|
|
125
|
1866.5
|
09:11:48
|
XLON
|
606178749934833000
|
|
192
|
1866.5
|
09:11:48
|
XLON
|
606178749934833000
|
|
125
|
1866
|
09:17:32
|
BATE
|
606178749935145000
|
|
146
|
1866
|
09:17:32
|
CHIX
|
606178749935145000
|
|
125
|
1866
|
09:17:32
|
TRQX
|
606178749935145000
|
|
45
|
1865.5
|
09:17:33
|
BATE
|
606178749935146000
|
|
136
|
1871
|
09:26:54
|
TRQX
|
606178749935709000
|
|
125
|
1870.5
|
09:26:54
|
TRQX
|
606178749935709000
|
|
147
|
1870.5
|
09:26:54
|
BATE
|
606178749935709000
|
|
125
|
1869.5
|
09:28:58
|
TRQX
|
606178749935818000
|
|
137
|
1869.5
|
09:28:58
|
CHIX
|
606178749935818000
|
|
125
|
1869.5
|
09:28:58
|
BATE
|
606178749935818000
|
|
229
|
1869
|
09:29:19
|
XLON
|
606178749935834000
|
|
125
|
1869
|
09:29:19
|
TRQX
|
606178749935834000
|
|
230
|
1869
|
09:29:19
|
CHIX
|
606178749935834000
|
|
125
|
1869
|
09:29:19
|
BATE
|
606178749935834000
|
|
53
|
1869
|
09:29:19
|
CHIX
|
606178749935834000
|
|
30
|
1869
|
09:29:51
|
XLON
|
606178749935858000
|
|
95
|
1869
|
09:29:51
|
XLON
|
606178749935858000
|
|
186
|
1869
|
09:29:51
|
CHIX
|
606178749935858000
|
|
210
|
1868
|
09:32:54
|
XLON
|
606178749936014000
|
|
260
|
1868
|
09:32:54
|
XLON
|
606178749936014000
|
|
159
|
1868.5
|
09:36:57
|
BATE
|
606178749936222000
|
|
125
|
1868.5
|
09:36:57
|
TRQX
|
606178749936222000
|
|
131
|
1871.5
|
09:43:17
|
AQXE
|
606178749936554000
|
|
29
|
1871.5
|
09:43:17
|
AQXE
|
606178749936554000
|
|
48
|
1871.5
|
09:43:17
|
AQXE
|
606178749936554000
|
|
162
|
1872.5
|
09:44:32
|
BATE
|
606178749936610000
|
|
29
|
1872.5
|
09:44:32
|
BATE
|
606178749936610000
|
|
33
|
1872.5
|
09:44:37
|
BATE
|
606178749936614000
|
|
130
|
1872.5
|
09:44:37
|
BATE
|
606178749936614000
|
|
99
|
1873.5
|
09:50:10
|
BATE
|
606178749936898000
|
|
124
|
1873.5
|
09:50:10
|
BATE
|
606178749936898000
|
|
127
|
1873.5
|
09:50:10
|
BATE
|
606178749936898000
|
|
43
|
1873
|
09:50:28
|
XLON
|
606178749936917000
|
|
221
|
1873
|
09:50:28
|
XLON
|
606178749936917000
|
|
151
|
1873
|
09:52:27
|
BATE
|
606178749937022000
|
|
125
|
1873
|
09:52:27
|
CHIX
|
606178749937022000
|
|
53
|
1872.5
|
09:52:27
|
XLON
|
606178749937022000
|
|
264
|
1872.5
|
09:52:27
|
XLON
|
606178749937022000
|
|
125
|
1872.5
|
09:52:27
|
BATE
|
606178749937023000
|
|
312
|
1872.5
|
09:52:30
|
XLON
|
606178749937024000
|
|
125
|
1872.5
|
09:52:30
|
CHIX
|
606178749937024000
|
|
110
|
1872.5
|
09:52:30
|
TRQX
|
606178749937024000
|
|
89
|
1872.5
|
09:52:30
|
BATE
|
606178749937024000
|
|
84
|
1872.5
|
09:52:30
|
CHIX
|
606178749937024000
|
|
28
|
1872.5
|
09:52:30
|
AQXE
|
606178749937024000
|
|
34
|
1872.5
|
09:52:30
|
AQXE
|
606178749937024000
|
|
146
|
1873
|
09:52:31
|
XLON
|
606178749937025000
|
|
189
|
1872.5
|
09:52:35
|
XLON
|
606178749937028000
|
|
125
|
1878
|
09:59:05
|
BATE
|
606178749937343000
|
|
125
|
1878
|
09:59:05
|
XLON
|
606178749937343000
|
|
265
|
1878
|
09:59:05
|
CHIX
|
606178749937343000
|
|
125
|
1878
|
09:59:05
|
BATE
|
606178749937343000
|
|
229
|
1878
|
09:59:05
|
CHIX
|
606178749937343000
|
|
149
|
1878
|
10:00:17
|
XLON
|
606178749937411000
|
|
165
|
1877.5
|
10:00:17
|
XLON
|
606178749937411000
|
|
125
|
1877.5
|
10:00:17
|
BATE
|
606178749937411000
|
|
137
|
1879
|
10:06:09
|
CHIX
|
606178749937733000
|
|
125
|
1879
|
10:06:09
|
TRQX
|
606178749937733000
|
|
125
|
1879
|
10:06:09
|
BATE
|
606178749937733000
|
|
80
|
1879
|
10:06:09
|
CHIX
|
606178749937733000
|
|
473
|
1879
|
10:06:09
|
XLON
|
606178749937733000
|
|
4
|
1879
|
10:06:09
|
CHIX
|
606178749937733000
|
|
121
|
1879
|
10:09:24
|
CHIX
|
606178749937927000
|
|
125
|
1878.5
|
10:09:24
|
TRQX
|
606178749937927000
|
|
153
|
1878.5
|
10:09:24
|
XLON
|
606178749937927000
|
|
125
|
1878.5
|
10:09:24
|
CHIX
|
606178749937927000
|
|
278
|
1878.5
|
10:09:24
|
XLON
|
606178749937927000
|
|
153
|
1878.5
|
10:09:24
|
CHIX
|
606178749937927000
|
|
125
|
1879
|
10:09:24
|
XLON
|
606178749937927000
|
|
55
|
1879
|
10:09:24
|
XLON
|
606178749937927000
|
|
166
|
1879
|
10:09:24
|
XLON
|
606178749937927000
|
|
126
|
1878
|
10:10:04
|
CHIX
|
606178749937970000
|
|
250
|
1878
|
10:10:04
|
BATE
|
606178749937970000
|
|
171
|
1878
|
10:10:04
|
CHIX
|
606178749937970000
|
|
199
|
1878
|
10:10:04
|
BATE
|
606178749937970000
|
|
79
|
1878
|
10:10:04
|
CHIX
|
606178749937970000
|
|
28
|
1878
|
10:10:04
|
CHIX
|
606178749937970000
|
|
307
|
1873.5
|
10:14:12
|
CHIX
|
606178749938234000
|
|
125
|
1873.5
|
10:14:12
|
BATE
|
606178749938234000
|
|
125
|
1873.5
|
10:14:12
|
TRQX
|
606178749938234000
|
|
125
|
1872.5
|
10:14:13
|
BATE
|
606178749938234000
|
|
125
|
1872.5
|
10:14:13
|
CHIX
|
606178749938234000
|
|
143
|
1872.5
|
10:14:13
|
TRQX
|
606178749938234000
|
|
125
|
1871.5
|
10:25:12
|
BATE
|
606178749938860000
|
|
151
|
1871.5
|
10:25:12
|
TRQX
|
606178749938860000
|
|
125
|
1871
|
10:25:12
|
BATE
|
606178749938861000
|
|
125
|
1871
|
10:25:12
|
CHIX
|
606178749938861000
|
|
151
|
1871
|
10:25:12
|
TRQX
|
606178749938861000
|
|
97
|
1871
|
10:25:12
|
XLON
|
606178749938861000
|
|
32
|
1871
|
10:25:12
|
XLON
|
606178749938861000
|
|
69
|
1871
|
10:25:12
|
XLON
|
606178749938861000
|
|
125
|
1870.5
|
10:26:08
|
BATE
|
606178749938921000
|
|
219
|
1870.5
|
10:26:08
|
CHIX
|
606178749938921000
|
|
125
|
1870.5
|
10:26:08
|
TRQX
|
606178749938921000
|
|
96
|
1870.5
|
10:26:08
|
XLON
|
606178749938921000
|
|
151
|
1870
|
10:28:59
|
TRQX
|
606178749939087000
|
|
151
|
1870
|
10:28:59
|
XLON
|
606178749939087000
|
|
125
|
1870
|
10:28:59
|
BATE
|
606178749939087000
|
|
125
|
1870
|
10:28:59
|
CHIX
|
606178749939087000
|
|
163
|
1869
|
10:29:51
|
XLON
|
606178749939140000
|
|
163
|
1869
|
10:29:51
|
CHIX
|
606178749939140000
|
|
125
|
1869
|
10:29:51
|
BATE
|
606178749939140000
|
|
125
|
1869
|
10:29:51
|
TRQX
|
606178749939140000
|
|
125
|
1868
|
10:34:07
|
BATE
|
606178749939395000
|
|
228
|
1868
|
10:34:07
|
CHIX
|
606178749939395000
|
|
125
|
1868
|
10:34:07
|
TRQX
|
606178749939395000
|
|
125
|
1867.5
|
10:34:29
|
BATE
|
606178749939431000
|
|
268
|
1867.5
|
10:34:29
|
CHIX
|
606178749939431000
|
|
125
|
1866.5
|
10:48:13
|
BATE
|
606178749940313000
|
|
153
|
1866.5
|
10:48:13
|
TRQX
|
606178749940313000
|
|
278
|
1866.5
|
10:48:13
|
CHIX
|
606178749940313000
|
|
161
|
1866.5
|
10:48:13
|
BATE
|
606178749940313000
|
|
125
|
1866.5
|
10:48:13
|
XLON
|
606178749940313000
|
|
158
|
1866
|
10:48:18
|
CHIX
|
606178749940319000
|
|
99
|
1866
|
10:48:40
|
TRQX
|
606178749940343000
|
|
26
|
1866
|
10:48:40
|
TRQX
|
606178749940343000
|
|
113
|
1865.5
|
10:49:48
|
BATE
|
606178749940411000
|
|
166
|
1865.5
|
10:52:51
|
CHIX
|
606178749940606000
|
|
12
|
1865.5
|
10:52:51
|
BATE
|
606178749940606000
|
|
143
|
1868
|
11:01:42
|
XLON
|
606178749941140000
|
|
2
|
1868.5
|
11:03:50
|
CHIX
|
606178749941265000
|
|
144
|
1868.5
|
11:03:50
|
XLON
|
606178749941265000
|
|
125
|
1868.5
|
11:03:50
|
XLON
|
606178749941265000
|
|
215
|
1868.5
|
11:03:50
|
CHIX
|
606178749941265000
|
|
231
|
1869
|
11:03:50
|
BATE
|
606178749941265000
|
|
68
|
1868
|
11:04:00
|
CHIX
|
606178749941275000
|
|
334
|
1868
|
11:04:00
|
CHIX
|
606178749941275000
|
|
125
|
1868
|
11:05:03
|
CHIX
|
606178749941324000
|
|
214
|
1868
|
11:05:03
|
BATE
|
606178749941324000
|
|
336
|
1868
|
11:05:03
|
XLON
|
606178749941324000
|
|
125
|
1868
|
11:05:03
|
BATE
|
606178749941324000
|
|
125
|
1868
|
11:05:03
|
CHIX
|
606178749941324000
|
|
125
|
1867.5
|
11:07:24
|
BATE
|
606178749941450000
|
|
165
|
1867.5
|
11:07:24
|
TRQX
|
606178749941450000
|
|
250
|
1867
|
11:07:25
|
BATE
|
606178749941450000
|
|
29
|
1867
|
11:07:25
|
XLON
|
606178749941450000
|
|
34
|
1867
|
11:07:25
|
XLON
|
606178749941450000
|
|
170
|
1867
|
11:07:25
|
XLON
|
606178749941450000
|
|
125
|
1867
|
11:07:25
|
CHIX
|
606178749941450000
|
|
234
|
1867
|
11:07:25
|
XLON
|
606178749941450000
|
|
17
|
1867
|
11:07:25
|
BATE
|
606178749941451000
|
|
284
|
1866.5
|
11:18:35
|
CHIX
|
606178749942043000
|
|
133
|
1867
|
11:24:04
|
AQXE
|
606178749942319000
|
|
12
|
1867
|
11:24:04
|
AQXE
|
606178749942319000
|
|
200
|
1866
|
11:24:06
|
TRQX
|
606178749942321000
|
|
125
|
1866
|
11:24:06
|
CHIX
|
606178749942321000
|
|
26
|
1865.5
|
11:25:23
|
XLON
|
606178749942385000
|
|
39
|
1865.5
|
11:26:35
|
BATE
|
606178749942455000
|
|
86
|
1865.5
|
11:26:35
|
BATE
|
606178749942455000
|
|
211
|
1865.5
|
11:26:35
|
XLON
|
606178749942455000
|
|
125
|
1865.5
|
11:26:35
|
BATE
|
606178749942455000
|
|
172
|
1865.5
|
11:26:35
|
TRQX
|
606178749942455000
|
|
161
|
1865.5
|
11:26:35
|
BATE
|
606178749942455000
|
|
161
|
1865.5
|
11:26:35
|
AQXE
|
606178749942455000
|
|
286
|
1865.5
|
11:26:35
|
CHIX
|
606178749942455000
|
|
125
|
1865.5
|
11:26:35
|
CHIX
|
606178749942455000
|
|
125
|
1865
|
11:26:35
|
BATE
|
606178749942456000
|
|
125
|
1865
|
11:26:35
|
BATE
|
606178749942456000
|
|
152
|
1865
|
11:26:35
|
BATE
|
606178749942456000
|
|
141
|
1865
|
11:26:35
|
CHIX
|
606178749942456000
|
|
161
|
1865
|
11:26:35
|
TRQX
|
606178749942456000
|
|
125
|
1865
|
11:26:35
|
CHIX
|
606178749942456000
|
|
125
|
1865
|
11:26:35
|
CHIX
|
606178749942456000
|
|
128
|
1865
|
11:26:35
|
AQXE
|
606178749942456000
|
|
195
|
1864
|
11:27:00
|
CHIX
|
606178749942476000
|
|
125
|
1864
|
11:27:00
|
BATE
|
606178749942476000
|
|
335
|
1864
|
11:31:10
|
BATE
|
606178749942678000
|
|
84
|
1864
|
11:36:01
|
XLON
|
606178749942946000
|
|
132
|
1863.5
|
11:36:03
|
BATE
|
606178749942948000
|
|
21
|
1863.5
|
11:36:04
|
BATE
|
606178749942948000
|
|
125
|
1863.5
|
11:36:04
|
TRQX
|
606178749942948000
|
|
341
|
1863.5
|
11:36:04
|
XLON
|
606178749942948000
|
|
88
|
1863
|
11:37:34
|
BATE
|
606178749943017000
|
|
125
|
1863
|
11:37:34
|
TRQX
|
606178749943017000
|
|
135
|
1863
|
11:38:47
|
BATE
|
606178749943079000
|
|
244
|
1861.5
|
11:40:41
|
CHIX
|
606178749943177000
|
|
3
|
1861.5
|
11:40:41
|
CHIX
|
606178749943177000
|
|
125
|
1861.5
|
11:40:41
|
TRQX
|
606178749943177000
|
|
117
|
1861
|
11:44:34
|
CHIX
|
606178749943379000
|
|
128
|
1861
|
11:44:34
|
CHIX
|
606178749943379000
|
|
125
|
1861
|
11:44:34
|
BATE
|
606178749943379000
|
|
280
|
1861.5
|
11:51:33
|
BATE
|
606178749943739000
|
|
155
|
1860.5
|
11:54:38
|
TRQX
|
606178749943904000
|
|
125
|
1860.5
|
11:54:38
|
BATE
|
606178749943904000
|
|
125
|
1860
|
11:56:59
|
BATE
|
606178749944032000
|
|
125
|
1860
|
11:56:59
|
TRQX
|
606178749944032000
|
|
125
|
1860
|
11:56:59
|
BATE
|
606178749944032000
|
|
155
|
1860
|
11:56:59
|
XLON
|
606178749944032000
|
|
125
|
1860
|
11:56:59
|
BATE
|
606178749944032000
|
|
195
|
1860
|
11:56:59
|
XLON
|
606178749944032000
|
|
155
|
1860
|
11:56:59
|
CHIX
|
606178749944032000
|
|
125
|
1860
|
11:56:59
|
CHIX
|
606178749944032000
|
|
38
|
1860
|
11:56:59
|
TRQX
|
606178749944032000
|
|
125
|
1859.5
|
11:59:03
|
BATE
|
606178749944136000
|
|
201
|
1859.5
|
11:59:03
|
CHIX
|
606178749944136000
|
|
53
|
1859.5
|
11:59:03
|
XLON
|
606178749944136000
|
|
100
|
1859.5
|
11:59:03
|
XLON
|
606178749944136000
|
|
125
|
1859.5
|
11:59:03
|
TRQX
|
606178749944136000
|
|
146
|
1860.5
|
12:13:04
|
AQXE
|
606178749944858000
|
|
260
|
1860.5
|
12:17:11
|
BATE
|
606178749945054000
|
|
147
|
1860.5
|
12:19:36
|
BATE
|
606178749945175000
|
|
125
|
1860.5
|
12:19:36
|
CHIX
|
606178749945175000
|
|
125
|
1860
|
12:19:43
|
BATE
|
606178749945182000
|
|
125
|
1860
|
12:19:43
|
TRQX
|
606178749945182000
|
|
209
|
1860
|
12:19:43
|
XLON
|
606178749945182000
|
|
125
|
1860
|
12:20:47
|
XLON
|
606178749945241000
|
|
235
|
1860
|
12:20:47
|
CHIX
|
606178749945241000
|
|
230
|
1860
|
12:20:47
|
XLON
|
606178749945241000
|
|
6
|
1860
|
12:20:47
|
XLON
|
606178749945241000
|
|
230
|
1860
|
12:21:34
|
XLON
|
606178749945284000
|
|
136
|
1859.5
|
12:22:47
|
TRQX
|
606178749945354000
|
|
125
|
1859.5
|
12:22:47
|
XLON
|
606178749945354000
|
|
130
|
1859.5
|
12:22:47
|
BATE
|
606178749945354000
|
|
151
|
1859.5
|
12:22:47
|
CHIX
|
606178749945354000
|
|
125
|
1859
|
12:23:49
|
AQXE
|
606178749945401000
|
|
125
|
1859
|
12:23:49
|
TRQX
|
606178749945401000
|
|
125
|
1859
|
12:23:49
|
CHIX
|
606178749945401000
|
|
153
|
1859
|
12:23:49
|
BATE
|
606178749945401000
|
|
125
|
1859
|
12:23:49
|
XLON
|
606178749945401000
|
|
163
|
1859
|
12:23:49
|
CHIX
|
606178749945401000
|
|
262
|
1859
|
12:23:49
|
XLON
|
606178749945401000
|
|
125
|
1859
|
12:23:49
|
BATE
|
606178749945401000
|
|
125
|
1859
|
12:23:49
|
CHIX
|
606178749945401000
|
|
140
|
1859
|
12:23:49
|
BATE
|
606178749945401000
|
|
19
|
1859
|
12:23:49
|
XLON
|
606178749945401000
|
|
125
|
1858.5
|
12:23:53
|
BATE
|
606178749945405000
|
|
125
|
1858.5
|
12:23:53
|
TRQX
|
606178749945405000
|
|
137
|
1858.5
|
12:23:53
|
CHIX
|
606178749945405000
|
|
174
|
1858
|
12:27:29
|
BATE
|
606178749945618000
|
|
125
|
1858
|
12:27:29
|
CHIX
|
606178749945618000
|
|
160
|
1858
|
12:29:51
|
BATE
|
606178749945725000
|
|
94
|
1858
|
12:30:02
|
XLON
|
606178749945734000
|
|
152
|
1860.5
|
12:48:23
|
CHIX
|
606178749946591000
|
|
185
|
1862.5
|
12:49:01
|
XLON
|
606178749946621000
|
|
153
|
1862.5
|
12:49:22
|
XLON
|
606178749946642000
|
|
222
|
1863.5
|
12:53:36
|
XLON
|
606178749946862000
|
|
232
|
1865
|
12:54:30
|
CHIX
|
606178749946913000
|
|
174
|
1864.5
|
12:56:24
|
BATE
|
606178749947014000
|
|
125
|
1864.5
|
12:56:25
|
CHIX
|
606178749947014000
|
|
269
|
1866
|
12:59:39
|
XLON
|
606178749947185000
|
|
125
|
1865
|
13:01:59
|
BATE
|
606178749947337000
|
|
221
|
1865
|
13:01:59
|
XLON
|
606178749947337000
|
|
125
|
1865
|
13:01:59
|
TRQX
|
606178749947337000
|
|
90
|
1865
|
13:01:59
|
CHIX
|
606178749947337000
|
|
223
|
1865.5
|
13:02:30
|
XLON
|
606178749947368000
|
|
280
|
1866
|
13:03:37
|
BATE
|
606178749947442000
|
|
354
|
1865.5
|
13:03:37
|
XLON
|
606178749947442000
|
|
250
|
1865.5
|
13:03:37
|
BATE
|
606178749947442000
|
|
125
|
1865.5
|
13:03:37
|
BATE
|
606178749947443000
|
|
218
|
1865.5
|
13:03:37
|
XLON
|
606178749947443000
|
|
371
|
1865.5
|
13:04:00
|
XLON
|
606178749947498000
|
|
125
|
1865.5
|
13:04:00
|
BATE
|
606178749947498000
|
|
160
|
1865.5
|
13:04:00
|
XLON
|
606178749947498000
|
|
125
|
1865.5
|
13:04:00
|
AQXE
|
606178749947498000
|
|
125
|
1865
|
13:04:00
|
BATE
|
606178749947498000
|
|
125
|
1865
|
13:04:00
|
CHIX
|
606178749947498000
|
|
323
|
1865
|
13:04:00
|
XLON
|
606178749947498000
|
|
173
|
1865
|
13:04:00
|
TRQX
|
606178749947498000
|
|
15
|
1865
|
13:04:00
|
XLON
|
606178749947498000
|
|
150
|
1864.5
|
13:04:07
|
TRQX
|
606178749947508000
|
|
125
|
1866.5
|
13:15:06
|
TRQX
|
606178749948124000
|
|
125
|
1866.5
|
13:15:06
|
BATE
|
606178749948124000
|
|
142
|
1866.5
|
13:15:06
|
CHIX
|
606178749948124000
|
|
125
|
1866
|
13:15:07
|
XLON
|
606178749948126000
|
|
265
|
1866
|
13:15:07
|
BATE
|
606178749948126000
|
|
125
|
1866
|
13:15:07
|
TRQX
|
606178749948126000
|
|
125
|
1866
|
13:15:07
|
CHIX
|
606178749948126000
|
|
166
|
1866
|
13:15:07
|
AQXE
|
606178749948126000
|
|
125
|
1866
|
13:19:03
|
BATE
|
606178749948343000
|
|
171
|
1866
|
13:19:03
|
CHIX
|
606178749948343000
|
|
23
|
1866
|
13:19:03
|
BATE
|
606178749948343000
|
|
125
|
1866
|
13:19:03
|
CHIX
|
606178749948343000
|
|
171
|
1866
|
13:19:03
|
XLON
|
606178749948343000
|
|
148
|
1866
|
13:19:16
|
BATE
|
606178749948357000
|
|
125
|
1866
|
13:19:16
|
TRQX
|
606178749948357000
|
|
265
|
1865
|
13:23:28
|
BATE
|
606178749948576000
|
|
303
|
1865
|
13:23:28
|
CHIX
|
606178749948576000
|
|
125
|
1865
|
13:23:28
|
TRQX
|
606178749948576000
|
|
405
|
1864
|
13:27:23
|
CHIX
|
606178749948758000
|
|
125
|
1864
|
13:27:23
|
XLON
|
606178749948758000
|
|
234
|
1864
|
13:27:23
|
BATE
|
606178749948758000
|
|
125
|
1864
|
13:27:23
|
BATE
|
606178749948758000
|
|
158
|
1864
|
13:27:23
|
XLON
|
606178749948758000
|
|
159
|
1864
|
13:27:23
|
CHIX
|
606178749948758000
|
|
125
|
1864
|
13:27:23
|
TRQX
|
606178749948758000
|
|
125
|
1864
|
13:27:23
|
TRQX
|
606178749948758000
|
|
123
|
1864
|
13:27:24
|
CHIX
|
606178749948760000
|
|
203
|
1863.5
|
13:28:01
|
TRQX
|
606178749948790000
|
|
159
|
1863.5
|
13:28:01
|
CHIX
|
606178749948790000
|
|
125
|
1863.5
|
13:28:01
|
BATE
|
606178749948790000
|
|
125
|
1863.5
|
13:28:01
|
BATE
|
606178749948790000
|
|
80
|
1863.5
|
13:28:01
|
XLON
|
606178749948790000
|
|
284
|
1863
|
13:28:32
|
CHIX
|
606178749948817000
|
|
125
|
1863
|
13:28:32
|
XLON
|
606178749948817000
|
|
149
|
1863
|
13:28:32
|
TRQX
|
606178749948817000
|
|
287
|
1863.5
|
13:33:44
|
BATE
|
606178749949116000
|
|
372
|
1865
|
13:42:51
|
CHIX
|
606178749949620000
|
|
125
|
1865
|
13:42:51
|
TRQX
|
606178749949620000
|
|
13
|
1865
|
13:42:51
|
XLON
|
606178749949620000
|
|
294
|
1864.5
|
13:42:52
|
BATE
|
606178749949621000
|
|
141
|
1865
|
13:47:56
|
XLON
|
606178749949895000
|
|
300
|
1865.5
|
13:49:12
|
XLON
|
606178749949970000
|
|
33
|
1865.5
|
13:49:12
|
XLON
|
606178749949970000
|
|
177
|
1864.5
|
13:49:12
|
XLON
|
606178749949972000
|
|
149
|
1864
|
13:49:17
|
BATE
|
606178749949997000
|
|
149
|
1864
|
13:49:17
|
XLON
|
606178749949997000
|
|
125
|
1864
|
13:49:17
|
BATE
|
606178749949997000
|
|
125
|
1864
|
13:49:17
|
TRQX
|
606178749949997000
|
|
125
|
1864
|
13:49:17
|
CHIX
|
606178749949997000
|
|
149
|
1864
|
13:49:17
|
CHIX
|
606178749949997000
|
|
137
|
1864
|
13:49:17
|
CHIX
|
606178749949997000
|
|
221
|
1863.5
|
13:49:17
|
CHIX
|
606178749949998000
|
|
250
|
1863.5
|
13:49:17
|
BATE
|
606178749949998000
|
|
125
|
1863.5
|
13:49:17
|
TRQX
|
606178749949998000
|
|
6
|
1863.5
|
13:52:11
|
AQXE
|
606178749950183000
|
|
125
|
1863
|
13:52:55
|
XLON
|
606178749950230000
|
|
169
|
1863
|
13:52:55
|
XLON
|
606178749950230000
|
|
155
|
1863
|
13:52:55
|
TRQX
|
606178749950230000
|
|
125
|
1863
|
13:52:55
|
BATE
|
606178749950230000
|
|
125
|
1863
|
13:52:55
|
BATE
|
606178749950230000
|
|
169
|
1863
|
13:52:55
|
BATE
|
606178749950230000
|
|
330
|
1863
|
13:52:55
|
CHIX
|
606178749950230000
|
|
294
|
1863
|
13:52:55
|
CHIX
|
606178749950230000
|
|
125
|
1862.5
|
13:55:23
|
CHIX
|
606178749950372000
|
|
262
|
1862.5
|
13:55:23
|
TRQX
|
606178749950372000
|
|
125
|
1862
|
13:57:47
|
BATE
|
606178749950509000
|
|
167
|
1862
|
13:57:47
|
TRQX
|
606178749950509000
|
|
153
|
1861.5
|
13:58:46
|
CHIX
|
606178749950564000
|
|
125
|
1861.5
|
13:58:46
|
TRQX
|
606178749950564000
|
|
125
|
1861.5
|
13:58:46
|
BATE
|
606178749950564000
|
|
167
|
1861.5
|
13:58:46
|
CHIX
|
606178749950564000
|
|
125
|
1861.5
|
13:58:46
|
BATE
|
606178749950564000
|
|
90
|
1861.5
|
13:58:46
|
CHIX
|
606178749950564000
|
|
8
|
1861.5
|
13:58:47
|
XLON
|
606178749950565000
|
|
227
|
1861
|
14:00:29
|
XLON
|
606178749950685000
|
|
125
|
1861
|
14:00:29
|
TRQX
|
606178749950685000
|
|
125
|
1861
|
14:00:29
|
BATE
|
606178749950685000
|
|
181
|
1861
|
14:00:29
|
CHIX
|
606178749950685000
|
|
125
|
1861
|
14:00:29
|
BATE
|
606178749950685000
|
|
80
|
1861
|
14:00:29
|
XLON
|
606178749950685000
|
|
31
|
1861
|
14:00:29
|
XLON
|
606178749950685000
|
|
125
|
1860
|
14:02:34
|
BATE
|
606178749950818000
|
|
125
|
1860
|
14:02:34
|
BATE
|
606178749950818000
|
|
160
|
1860
|
14:02:34
|
CHIX
|
606178749950818000
|
|
125
|
1860
|
14:02:34
|
TRQX
|
606178749950818000
|
|
157
|
1860
|
14:02:34
|
CHIX
|
606178749950818000
|
|
177
|
1859.5
|
14:05:28
|
BATE
|
606178749950986000
|
|
125
|
1859.5
|
14:05:28
|
CHIX
|
606178749950986000
|
|
125
|
1859.5
|
14:05:28
|
TRQX
|
606178749950986000
|
|
118
|
1859.5
|
14:05:28
|
BATE
|
606178749950986000
|
|
80
|
1859.5
|
14:05:28
|
CHIX
|
606178749950986000
|
|
39
|
1859.5
|
14:06:37
|
CHIX
|
606178749951060000
|
|
167
|
1859.5
|
14:07:04
|
CHIX
|
606178749951084000
|
|
125
|
1859.5
|
14:07:04
|
XLON
|
606178749951084000
|
|
146
|
1860.5
|
14:19:00
|
CHIX
|
606178749951803000
|
|
125
|
1860.5
|
14:19:00
|
CHIX
|
606178749951803000
|
|
125
|
1860.5
|
14:19:00
|
TRQX
|
606178749951803000
|
|
125
|
1860.5
|
14:19:00
|
BATE
|
606178749951803000
|
|
125
|
1860.5
|
14:19:00
|
TRQX
|
606178749951803000
|
|
128
|
1860.5
|
14:19:00
|
XLON
|
606178749951803000
|
|
125
|
1860.5
|
14:19:00
|
BATE
|
606178749951804000
|
|
125
|
1860.5
|
14:19:00
|
CHIX
|
606178749951804000
|
|
176
|
1860.5
|
14:19:00
|
CHIX
|
606178749951804000
|
|
69
|
1860.5
|
14:19:00
|
CHIX
|
606178749951804000
|
|
40
|
1860.5
|
14:19:00
|
XLON
|
606178749951804000
|
|
199
|
1861
|
14:19:43
|
CHIX
|
606178749951847000
|
|
125
|
1860
|
14:20:10
|
XLON
|
606178749951873000
|
|
145
|
1860
|
14:20:35
|
TRQX
|
606178749951900000
|
|
274
|
1860
|
14:20:35
|
BATE
|
606178749951900000
|
|
125
|
1860
|
14:20:35
|
CHIX
|
606178749951900000
|
|
125
|
1859.5
|
14:22:58
|
BATE
|
606178749952030000
|
|
171
|
1859.5
|
14:22:58
|
CHIX
|
606178749952030000
|
|
264
|
1859
|
14:24:10
|
AQXE
|
606178749952092000
|
|
128
|
1859
|
14:24:10
|
CHIX
|
606178749952092000
|
|
125
|
1859
|
14:24:10
|
TRQX
|
606178749952092000
|
|
125
|
1859
|
14:24:10
|
BATE
|
606178749952092000
|
|
125
|
1859
|
14:24:10
|
TRQX
|
606178749952092000
|
|
275
|
1859
|
14:24:10
|
CHIX
|
606178749952092000
|
|
125
|
1859
|
14:24:10
|
BATE
|
606178749952092000
|
|
125
|
1859
|
14:24:10
|
BATE
|
606178749952092000
|
|
150
|
1859
|
14:24:10
|
XLON
|
606178749952092000
|
|
3
|
1859
|
14:24:42
|
XLON
|
606178749952125000
|
|
146
|
1858.5
|
14:25:00
|
XLON
|
606178749952144000
|
|
171
|
1858.5
|
14:25:00
|
TRQX
|
606178749952144000
|
|
125
|
1858.5
|
14:25:00
|
CHIX
|
606178749952144000
|
|
250
|
1858.5
|
14:25:00
|
BATE
|
606178749952144000
|
|
296
|
1858.5
|
14:25:00
|
CHIX
|
606178749952144000
|
|
125
|
1858
|
14:25:35
|
TRQX
|
606178749952187000
|
|
163
|
1858
|
14:25:35
|
CHIX
|
606178749952187000
|
|
125
|
1856.5
|
14:27:35
|
TRQX
|
606178749952324000
|
|
125
|
1856.5
|
14:27:35
|
BATE
|
606178749952324000
|
|
227
|
1856.5
|
14:27:35
|
CHIX
|
606178749952324000
|
|
125
|
1856.5
|
14:28:03
|
XLON
|
606178749952360000
|
|
213
|
1856.5
|
14:28:03
|
CHIX
|
606178749952360000
|
|
125
|
1855.5
|
14:31:49
|
BATE
|
606178749952653000
|
|
242
|
1855.5
|
14:31:49
|
CHIX
|
606178749952653000
|
|
326
|
1855.5
|
14:31:49
|
XLON
|
606178749952653000
|
|
48
|
1855.5
|
14:31:49
|
CHIX
|
606178749952653000
|
|
77
|
1855.5
|
14:31:49
|
XLON
|
606178749952653000
|
|
125
|
1855
|
14:33:10
|
BATE
|
606178749952753000
|
|
125
|
1855
|
14:33:10
|
BATE
|
606178749952753000
|
|
142
|
1855
|
14:33:10
|
CHIX
|
606178749952753000
|
|
125
|
1855
|
14:33:10
|
TRQX
|
606178749952753000
|
|
155
|
1855
|
14:33:10
|
CHIX
|
606178749952753000
|
|
125
|
1854.5
|
14:33:31
|
XLON
|
606178749952779000
|
|
125
|
1854.5
|
14:33:31
|
XLON
|
606178749952779000
|
|
155
|
1854.5
|
14:33:31
|
CHIX
|
606178749952779000
|
|
125
|
1854.5
|
14:33:31
|
TRQX
|
606178749952779000
|
|
130
|
1854.5
|
14:33:31
|
TRQX
|
606178749952779000
|
|
161
|
1854.5
|
14:33:31
|
CHIX
|
606178749952779000
|
|
125
|
1854.5
|
14:33:31
|
CHIX
|
606178749952779000
|
|
125
|
1854
|
14:34:01
|
BATE
|
606178749952814000
|
|
223
|
1854
|
14:34:01
|
CHIX
|
606178749952814000
|
|
125
|
1852.5
|
14:36:20
|
BATE
|
606178749952997000
|
|
250
|
1852.5
|
14:36:20
|
CHIX
|
606178749952997000
|
|
176
|
1852.5
|
14:36:20
|
XLON
|
606178749952997000
|
|
77
|
1852.5
|
14:36:20
|
XLON
|
606178749952997000
|
|
172
|
1852.5
|
14:36:20
|
XLON
|
606178749952997000
|
|
175
|
1854.5
|
14:38:54
|
CHIX
|
606178749953197000
|
|
64
|
1854.5
|
14:38:54
|
BATE
|
606178749953197000
|
|
150
|
1856.5
|
14:44:14
|
BATE
|
606178749953601000
|
|
175
|
1856.5
|
14:45:06
|
CHIX
|
606178749953657000
|
|
125
|
1856.5
|
14:45:06
|
XLON
|
606178749953657000
|
|
39
|
1856.5
|
14:46:32
|
XLON
|
606178749953755000
|
|
16
|
1856.5
|
14:46:32
|
XLON
|
606178749953755000
|
|
34
|
1856.5
|
14:46:32
|
XLON
|
606178749953755000
|
|
17
|
1856.5
|
14:46:32
|
XLON
|
606178749953755000
|
|
24
|
1856.5
|
14:46:32
|
XLON
|
606178749953755000
|
|
227
|
1856.5
|
14:46:51
|
CHIX
|
606178749953775000
|
|
146
|
1856.5
|
14:46:51
|
XLON
|
606178749953775000
|
|
125
|
1856.5
|
14:47:14
|
BATE
|
606178749953807000
|
|
37
|
1856.5
|
14:47:14
|
CHIX
|
606178749953807000
|
|
146
|
1856.5
|
14:47:14
|
AQXE
|
606178749953807000
|
|
88
|
1856.5
|
14:47:14
|
CHIX
|
606178749953807000
|
|
300
|
1856
|
14:47:17
|
BATE
|
606178749953811000
|
|
539
|
1856
|
14:47:17
|
BATE
|
606178749953811000
|
|
150
|
1856
|
14:47:17
|
BATE
|
606178749953811000
|
|
359
|
1856
|
14:47:17
|
BATE
|
606178749953811000
|
|
178
|
1856
|
14:47:17
|
XLON
|
606178749953811000
|
|
17
|
1856
|
14:47:17
|
XLON
|
606178749953811000
|
|
40
|
1856
|
14:47:17
|
XLON
|
606178749953811000
|
|
15
|
1856
|
14:47:17
|
XLON
|
606178749953811000
|
|
162
|
1856
|
14:47:17
|
CHIX
|
606178749953811000
|
|
21
|
1856
|
14:47:17
|
XLON
|
606178749953811000
|
|
52
|
1856
|
14:47:17
|
XLON
|
606178749953811000
|
|
242
|
1855
|
14:48:40
|
CHIX
|
606178749953916000
|
|
58
|
1855
|
14:50:49
|
CHIX
|
606178749954070000
|
|
106
|
1855
|
14:50:49
|
CHIX
|
606178749954070000
|
|
174
|
1855
|
14:50:49
|
CHIX
|
606178749954070000
|
|
125
|
1855
|
14:50:49
|
BATE
|
606178749954070000
|
|
125
|
1854.5
|
14:51:31
|
TRQX
|
606178749954121000
|
|
238
|
1854.5
|
14:51:31
|
XLON
|
606178749954121000
|
|
344
|
1854.5
|
14:51:31
|
BATE
|
606178749954121000
|
|
300
|
1854.5
|
14:51:31
|
CHIX
|
606178749954121000
|
|
134
|
1854.5
|
14:51:31
|
CHIX
|
606178749954121000
|
|
210
|
1854.5
|
14:51:31
|
XLON
|
606178749954121000
|
|
178
|
1854.5
|
14:51:31
|
XLON
|
606178749954121000
|
|
3
|
1854.5
|
14:51:31
|
XLON
|
606178749954121000
|
|
110
|
1854.5
|
14:51:31
|
TRQX
|
606178749954121000
|
|
2
|
1854.5
|
14:51:31
|
AQXE
|
606178749954121000
|
|
125
|
1854
|
14:51:39
|
BATE
|
606178749954130000
|
|
223
|
1854
|
14:51:39
|
XLON
|
606178749954130000
|
|
125
|
1854
|
14:51:39
|
CHIX
|
606178749954130000
|
|
125
|
1854
|
14:51:39
|
BATE
|
606178749954130000
|
|
155
|
1854
|
14:51:39
|
TRQX
|
606178749954130000
|
|
280
|
1854
|
14:51:39
|
CHIX
|
606178749954130000
|
|
125
|
1854
|
14:51:39
|
BATE
|
606178749954130000
|
|
145
|
1854.5
|
14:58:29
|
XLON
|
606178749954611000
|
|
290
|
1854
|
14:58:38
|
XLON
|
606178749954622000
|
|
165
|
1854
|
14:58:38
|
XLON
|
606178749954622000
|
|
145
|
1854
|
14:58:38
|
AQXE
|
606178749954622000
|
|
165
|
1854
|
14:58:38
|
TRQX
|
606178749954622000
|
|
125
|
1854
|
14:58:38
|
BATE
|
620252503913036000
|
|
125
|
1854
|
14:58:38
|
CHIX
|
620252503913036000
|
|
133
|
1855.5
|
15:00:56
|
AQXE
|
620252503913117000
|
|
168
|
1855.5
|
15:01:24
|
AQXE
|
606178749954843000
|
|
145
|
1855.5
|
15:01:58
|
AQXE
|
620252503913142000
|
|
145
|
1854.5
|
15:02:14
|
AQXE
|
606178749954888000
|
|
287
|
1854.5
|
15:02:14
|
XLON
|
606178749954888000
|
|
125
|
1854.5
|
15:02:14
|
CHIX
|
606178749954888000
|
|
137
|
1854.5
|
15:02:14
|
TRQX
|
606178749954888000
|
|
162
|
1854.5
|
15:02:14
|
CHIX
|
606178749954888000
|
|
250
|
1854.5
|
15:02:14
|
CHIX
|
620252503913149000
|
|
125
|
1854.5
|
15:02:14
|
BATE
|
620252503913149000
|
|
142
|
1854.5
|
15:02:14
|
CHIX
|
606178749954888000
|
|
375
|
1854.5
|
15:02:14
|
XLON
|
620252503913149000
|
|
210
|
1854.5
|
15:02:14
|
XLON
|
620252503913149000
|
|
153
|
1854.5
|
15:02:14
|
XLON
|
620252503913149000
|
|
34
|
1854
|
15:02:30
|
CHIX
|
606178749954907000
|
|
91
|
1854
|
15:02:30
|
CHIX
|
606178749954907000
|
|
264
|
1854
|
15:02:30
|
XLON
|
606178749954907000
|
|
215
|
1854
|
15:02:30
|
BATE
|
620252503913157000
|
|
125
|
1854
|
15:02:30
|
BATE
|
620252503913157000
|
|
223
|
1854
|
15:02:30
|
XLON
|
620252503913157000
|
|
38
|
1854
|
15:02:30
|
XLON
|
620252503913157000
|
|
145
|
1856.5
|
15:08:01
|
BATE
|
620252503913290000
|
|
298
|
1857.5
|
15:09:26
|
XLON
|
606178749955287000
|
|
288
|
1857.5
|
15:10:06
|
XLON
|
606178749955337000
|
|
531
|
1857
|
15:10:08
|
XLON
|
606178749955338000
|
|
34
|
1857
|
15:10:08
|
XLON
|
606178749955338000
|
|
230
|
1857
|
15:10:08
|
XLON
|
606178749955338000
|
|
68
|
1857
|
15:10:08
|
XLON
|
620252503913341000
|
|
35
|
1857
|
15:10:08
|
XLON
|
620252503913341000
|
|
15
|
1857
|
15:10:08
|
XLON
|
620252503913341000
|
|
7
|
1857
|
15:10:08
|
XLON
|
620252503913341000
|
|
239
|
1857
|
15:10:08
|
CHIX
|
606178749955338000
|
|
466
|
1857
|
15:10:08
|
XLON
|
620252503913341000
|
|
160
|
1857
|
15:10:08
|
XLON
|
606178749955338000
|
|
90
|
1857
|
15:10:08
|
XLON
|
606178749955338000
|
|
13
|
1857
|
15:10:13
|
BATE
|
620252503913343000
|
|
143
|
1857
|
15:10:15
|
BATE
|
620252503913344000
|
|
363
|
1856
|
15:10:47
|
XLON
|
606178749955382000
|
|
2
|
1856
|
15:10:51
|
BATE
|
606178749955386000
|
|
123
|
1856
|
15:11:11
|
BATE
|
606178749955404000
|
|
462
|
1856
|
15:11:11
|
XLON
|
620252503913366000
|
|
206
|
1856
|
15:11:11
|
CHIX
|
620252503913366000
|
|
84
|
1856
|
15:11:11
|
CHIX
|
620252503913366000
|
|
173
|
1856
|
15:11:11
|
CHIX
|
620252503913366000
|
|
116
|
1856
|
15:11:11
|
XLON
|
620252503913366000
|
|
125
|
1855
|
15:15:12
|
BATE
|
606178749955627000
|
|
334
|
1855
|
15:15:12
|
BATE
|
606178749955627000
|
|
125
|
1855
|
15:15:12
|
CHIX
|
620252503913455000
|
|
131
|
1855
|
15:15:12
|
CHIX
|
620252503913455000
|
|
48
|
1855
|
15:15:12
|
TRQX
|
620252503913455000
|
|
125
|
1855
|
15:15:38
|
XLON
|
606178749955650000
|
|
125
|
1855
|
15:15:38
|
TRQX
|
606178749955650000
|
|
123
|
1855
|
15:15:38
|
TRQX
|
620252503913464000
|
|
202
|
1854.5
|
15:16:48
|
CHIX
|
620252503913487000
|
|
29
|
1854.5
|
15:16:48
|
CHIX
|
620252503913487000
|
|
131
|
1854.5
|
15:16:48
|
CHIX
|
620252503913487000
|
|
100
|
1855
|
15:20:44
|
CHIX
|
606178749955907000
|
|
51
|
1855
|
15:20:44
|
CHIX
|
606178749955907000
|
|
125
|
1855
|
15:20:44
|
BATE
|
620252503913569000
|
|
17
|
1856.5
|
15:22:01
|
CHIX
|
606178749955972000
|
|
29
|
1856.5
|
15:22:01
|
CHIX
|
606178749955972000
|
|
100
|
1856.5
|
15:22:01
|
AQXE
|
620252503913595000
|
|
24
|
1856.5
|
15:22:01
|
AQXE
|
620252503913595000
|
|
28
|
1856.5
|
15:22:01
|
AQXE
|
620252503913595000
|
|
17
|
1856.5
|
15:22:01
|
AQXE
|
620252503913595000
|
|
230
|
1857
|
15:22:59
|
XLON
|
620252503913614000
|
|
125
|
1856.5
|
15:23:42
|
BATE
|
606178749956055000
|
|
250
|
1856.5
|
15:23:42
|
CHIX
|
620252503913628000
|
|
126
|
1856.5
|
15:23:42
|
XLON
|
620252503913628000
|
|
89
|
1856.5
|
15:23:42
|
XLON
|
620252503913628000
|
|
153
|
1857
|
15:24:02
|
CHIX
|
606178749956070000
|
|
125
|
1857
|
15:24:02
|
XLON
|
620252503913634000
|
|
169
|
1858
|
15:26:24
|
XLON
|
620252503913682000
|
|
49
|
1858
|
15:26:36
|
XLON
|
620252503913686000
|
|
188
|
1858
|
15:26:36
|
XLON
|
620252503913686000
|
|
168
|
1858
|
15:26:39
|
XLON
|
620252503913687000
|
|
277
|
1857
|
15:27:06
|
CHIX
|
606178749956223000
|
|
125
|
1857
|
15:27:06
|
BATE
|
620252503913697000
|
|
178
|
1857.5
|
15:27:54
|
XLON
|
606178749956267000
|
|
40
|
1857.5
|
15:27:54
|
XLON
|
606178749956267000
|
|
233
|
1857
|
15:27:59
|
XLON
|
620252503913714000
|
|
125
|
1856.5
|
15:28:29
|
CHIX
|
606178749956297000
|
|
251
|
1856.5
|
15:28:29
|
XLON
|
620252503913724000
|
|
169
|
1856.5
|
15:28:29
|
BATE
|
620252503913724000
|
|
110
|
1856.5
|
15:28:29
|
TRQX
|
606178749956297000
|
|
114
|
1856.5
|
15:28:29
|
CHIX
|
606178749956297000
|
|
80
|
1856.5
|
15:28:29
|
CHIX
|
606178749956297000
|
|
311
|
1856.5
|
15:29:21
|
XLON
|
620252503913740000
|
|
110
|
1856.5
|
15:29:21
|
CHIX
|
606178749956338000
|
|
15
|
1856.5
|
15:29:21
|
CHIX
|
606178749956338000
|
|
171
|
1856.5
|
15:29:22
|
XLON
|
620252503913740000
|
|
45
|
1859.5
|
15:35:20
|
XLON
|
606178749956641000
|
|
16
|
1859.5
|
15:35:20
|
XLON
|
606178749956641000
|
|
19
|
1859.5
|
15:35:20
|
XLON
|
606178749956641000
|
|
47
|
1859.5
|
15:35:20
|
XLON
|
606178749956641000
|
|
62
|
1859.5
|
15:35:20
|
XLON
|
620252503913859000
|
|
50
|
1860
|
15:35:31
|
XLON
|
620252503913864000
|
|
17
|
1860
|
15:35:31
|
XLON
|
620252503913864000
|
|
21
|
1860
|
15:35:31
|
XLON
|
620252503913864000
|
|
71
|
1860
|
15:35:31
|
XLON
|
620252503913864000
|
|
160
|
1860
|
15:35:31
|
XLON
|
620252503913864000
|
|
159
|
1860
|
15:35:36
|
XLON
|
606178749956659000
|
|
149
|
1860
|
15:35:36
|
XLON
|
606178749956659000
|
|
116
|
1860
|
15:35:36
|
XLON
|
620252503913866000
|
|
29
|
1859
|
15:36:49
|
XLON
|
620252503913895000
|
|
265
|
1859
|
15:36:49
|
XLON
|
620252503913895000
|
|
128
|
1858.5
|
15:36:49
|
CHIX
|
606178749956728000
|
|
125
|
1858.5
|
15:36:49
|
XLON
|
606178749956728000
|
|
125
|
1858.5
|
15:36:49
|
AQXE
|
606178749956728000
|
|
125
|
1858.5
|
15:36:49
|
BATE
|
620252503913895000
|
|
158
|
1858.5
|
15:36:49
|
XLON
|
620252503913895000
|
|
106
|
1859.5
|
15:39:15
|
BATE
|
606178749956849000
|
|
146
|
1859.5
|
15:39:15
|
BATE
|
620252503913942000
|
|
1
|
1859.5
|
15:39:15
|
BATE
|
620252503913942000
|
|
1
|
1859.5
|
15:39:15
|
BATE
|
620252503913942000
|
|
38
|
1859.5
|
15:39:15
|
BATE
|
606178749956849000
|
|
195
|
1859
|
15:40:10
|
CHIX
|
606178749956899000
|
|
201
|
1859
|
15:40:10
|
XLON
|
620252503913962000
|
|
110
|
1859
|
15:40:48
|
TRQX
|
606178749956931000
|
|
110
|
1859
|
15:40:48
|
CHIX
|
606178749956931000
|
|
7
|
1859
|
15:40:48
|
XLON
|
620252503913975000
|
|
61
|
1859
|
15:40:48
|
XLON
|
620252503913975000
|
|
125
|
1859
|
15:41:01
|
XLON
|
606178749956941000
|
|
129
|
1859
|
15:41:01
|
CHIX
|
620252503913979000
|
|
146
|
1858.5
|
15:41:21
|
XLON
|
606178749956956000
|
|
125
|
1858.5
|
15:41:21
|
BATE
|
606178749956956000
|
|
128
|
1858.5
|
15:41:21
|
CHIX
|
606178749956956000
|
|
295
|
1858.5
|
15:41:21
|
XLON
|
620252503913985000
|
|
236
|
1858.5
|
15:41:21
|
XLON
|
620252503913985000
|
|
311
|
1858.5
|
15:41:21
|
CHIX
|
620252503913985000
|
|
240
|
1858.5
|
15:41:21
|
XLON
|
606178749956956000
|
|
78
|
1858.5
|
15:41:21
|
XLON
|
606178749956956000
|
|
24
|
1858.5
|
15:41:21
|
XLON
|
606178749956956000
|
|
228
|
1858.5
|
15:42:03
|
XLON
|
606178749956994000
|
|
159
|
1858
|
15:43:47
|
XLON
|
620252503914032000
|
|
125
|
1858
|
15:43:47
|
CHIX
|
606178749957088000
|
|
147
|
1858.5
|
15:46:31
|
BATE
|
620252503914095000
|
|
138
|
1858.5
|
15:46:42
|
BATE
|
606178749957256000
|
|
1
|
1858.5
|
15:47:17
|
BATE
|
606178749957289000
|
|
35
|
1858.5
|
15:47:17
|
CHIX
|
620252503914112000
|
|
224
|
1858.5
|
15:47:17
|
XLON
|
606178749957289000
|
|
246
|
1858
|
15:47:47
|
CHIX
|
620252503914122000
|
|
125
|
1858
|
15:48:45
|
XLON
|
606178749957372000
|
|
142
|
1858
|
15:48:45
|
CHIX
|
620252503914143000
|
|
125
|
1857.5
|
15:48:56
|
BATE
|
606178749957383000
|
|
134
|
1857.5
|
15:48:56
|
XLON
|
606178749957383000
|
|
123
|
1857.5
|
15:48:56
|
CHIX
|
620252503914147000
|
|
150
|
1857.5
|
15:48:56
|
CHIX
|
620252503914147000
|
|
138
|
1857.5
|
15:48:56
|
BATE
|
620252503914147000
|
|
125
|
1857.5
|
15:49:01
|
CHIX
|
606178749957388000
|
|
250
|
1857.5
|
15:49:01
|
XLON
|
606178749957388000
|
|
168
|
1857.5
|
15:49:02
|
BATE
|
620252503914149000
|
|
210
|
1857.5
|
15:49:02
|
XLON
|
620252503914149000
|
|
350
|
1857.5
|
15:49:02
|
XLON
|
606178749957389000
|
|
125
|
1857.5
|
15:49:02
|
CHIX
|
620252503914149000
|
|
110
|
1857.5
|
15:49:02
|
CHIX
|
620252503914149000
|
|
68
|
1857.5
|
15:49:02
|
XLON
|
606178749957389000
|
|
125
|
1857
|
15:49:10
|
CHIX
|
606178749957396000
|
|
135
|
1857
|
15:49:10
|
XLON
|
606178749957396000
|
|
125
|
1857
|
15:49:10
|
BATE
|
606178749957396000
|
|
147
|
1857
|
15:49:10
|
TRQX
|
606178749957396000
|
|
125
|
1857
|
15:49:10
|
CHIX
|
606178749957396000
|
|
159
|
1857
|
15:49:10
|
BATE
|
620252503914152000
|
|
157
|
1857
|
15:49:10
|
TRQX
|
620252503914152000
|
|
294
|
1857
|
15:49:10
|
CHIX
|
620252503914152000
|
|
125
|
1857
|
15:49:10
|
TRQX
|
620252503914152000
|
|
134
|
1857
|
15:49:10
|
BATE
|
620252503914152000
|
|
265
|
1855
|
15:53:41
|
CHIX
|
606178749957671000
|
|
125
|
1855
|
15:53:41
|
BATE
|
620252503914258000
|
|
125
|
1855.5
|
15:55:53
|
TRQX
|
606178749957798000
|
|
165
|
1855.5
|
15:55:53
|
XLON
|
606178749957798000
|
|
290
|
1855.5
|
15:55:53
|
XLON
|
620252503914310000
|
|
165
|
1855.5
|
15:55:53
|
XLON
|
620252503914310000
|
|
125
|
1855.5
|
15:55:53
|
XLON
|
620252503914310000
|
|
111
|
1857
|
15:58:48
|
CHIX
|
620252503914375000
|
|
55
|
1857
|
15:58:48
|
CHIX
|
620252503914375000
|
|
125
|
1857
|
15:58:48
|
XLON
|
606178749957957000
|
|
146
|
1857
|
15:58:52
|
XLON
|
620252503914376000
|
|
142
|
1857
|
15:58:59
|
XLON
|
606178749957967000
|
|
203
|
1857
|
15:59:25
|
XLON
|
620252503914392000
|
|
155
|
1857
|
15:59:47
|
XLON
|
606178749958024000
|
|
146
|
1857
|
15:59:53
|
XLON
|
606178749958030000
|
|
174
|
1857
|
16:01:15
|
XLON
|
606178749958120000
|
|
174
|
1857
|
16:01:21
|
XLON
|
606178749958125000
|
|
125
|
1856.5
|
16:01:23
|
BATE
|
606178749958128000
|
|
142
|
1856.5
|
16:01:23
|
BATE
|
606178749958128000
|
|
238
|
1856.5
|
16:01:23
|
BATE
|
606178749958128000
|
|
174
|
1857
|
16:01:23
|
CHIX
|
620252503914449000
|
|
358
|
1856.5
|
16:01:23
|
XLON
|
620252503914449000
|
|
146
|
1856.5
|
16:01:23
|
XLON
|
620252503914449000
|
|
149
|
1856.5
|
16:01:23
|
CHIX
|
620252503914449000
|
|
76
|
1858
|
16:03:19
|
XLON
|
620252503914496000
|
|
15
|
1858
|
16:03:19
|
XLON
|
620252503914496000
|
|
69
|
1858
|
16:03:19
|
XLON
|
620252503914496000
|
|
122
|
1858
|
16:03:32
|
XLON
|
606178749958256000
|
|
38
|
1858
|
16:03:32
|
XLON
|
606178749958256000
|
|
160
|
1857
|
16:03:36
|
TRQX
|
620252503914502000
|
|
92
|
1857
|
16:03:58
|
XLON
|
606178749958282000
|
|
46
|
1857
|
16:03:58
|
XLON
|
620252503914512000
|
|
74
|
1857
|
16:04:12
|
XLON
|
620252503914519000
|
|
64
|
1857
|
16:04:12
|
XLON
|
606178749958300000
|
|
55
|
1856.5
|
16:04:28
|
CHIX
|
620252503914525000
|
|
606
|
1856.5
|
16:04:28
|
XLON
|
620252503914525000
|
|
118
|
1856.5
|
16:04:28
|
CHIX
|
620252503914525000
|
|
125
|
1856.5
|
16:04:28
|
BATE
|
606178749958317000
|
|
161
|
1856.5
|
16:05:58
|
CHIX
|
606178749958419000
|
|
155
|
1856.5
|
16:05:58
|
AQXE
|
606178749958419000
|
|
139
|
1856.5
|
16:05:58
|
XLON
|
620252503914568000
|
|
125
|
1856.5
|
16:05:58
|
TRQX
|
620252503914568000
|
|
32
|
1857
|
16:07:35
|
BATE
|
620252503914606000
|
|
35
|
1857
|
16:07:36
|
BATE
|
620252503914607000
|
|
95
|
1857
|
16:07:36
|
BATE
|
620252503914607000
|
|
162
|
1857
|
16:07:52
|
CHIX
|
620252503914614000
|
|
162
|
1857
|
16:07:54
|
CHIX
|
620252503914615000
|
|
130
|
1857
|
16:07:58
|
BATE
|
606178749958544000
|
|
148
|
1857
|
16:08:09
|
CHIX
|
606178749958556000
|
|
91
|
1856.5
|
16:08:19
|
XLON
|
620252503914628000
|
|
20
|
1856.5
|
16:08:19
|
XLON
|
620252503914628000
|
|
28
|
1856.5
|
16:08:19
|
XLON
|
620252503914628000
|
|
128
|
1856.5
|
16:08:50
|
XLON
|
620252503914641000
|
|
110
|
1856.5
|
16:08:55
|
TRQX
|
606178749958605000
|
|
8
|
1856.5
|
16:08:55
|
XLON
|
620252503914644000
|
|
1
|
1856.5
|
16:09:02
|
XLON
|
606178749958614000
|
|
8
|
1856.5
|
16:09:38
|
XLON
|
606178749958649000
|
|
136
|
1856.5
|
16:09:38
|
XLON
|
620252503914663000
|
|
144
|
1856.5
|
16:09:41
|
XLON
|
606178749958653000
|
|
144
|
1856.5
|
16:09:44
|
XLON
|
606178749958655000
|
|
125
|
1856
|
16:10:12
|
BATE
|
606178749958686000
|
|
125
|
1856
|
16:10:12
|
TRQX
|
606178749958686000
|
|
79
|
1856
|
16:10:12
|
CHIX
|
606178749958686000
|
|
171
|
1856
|
16:10:12
|
CHIX
|
606178749958686000
|
|
207
|
1856
|
16:10:12
|
BATE
|
620252503914678000
|
|
128
|
1856
|
16:10:12
|
BATE
|
620252503914678000
|
|
257
|
1856
|
16:10:12
|
XLON
|
620252503914678000
|
|
125
|
1856
|
16:10:12
|
AQXE
|
620252503914678000
|
|
246
|
1856
|
16:10:12
|
XLON
|
620252503914678000
|
|
125
|
1856
|
16:10:12
|
TRQX
|
620252503914678000
|
|
191
|
1856
|
16:10:12
|
XLON
|
606178749958686000
|
|
40
|
1856
|
16:10:12
|
XLON
|
606178749958686000
|
|
244
|
1855.5
|
16:10:28
|
CHIX
|
606178749958707000
|
|
266
|
1855.5
|
16:10:28
|
BATE
|
606178749958707000
|
|
17
|
1855.5
|
16:10:28
|
TRQX
|
620252503914687000
|
|
108
|
1855.5
|
16:10:28
|
TRQX
|
620252503914687000
|
|
125
|
1855.5
|
16:10:28
|
BATE
|
620252503914687000
|
|
33
|
1855.5
|
16:10:28
|
CHIX
|
620252503914687000
|
|
164
|
1855.5
|
16:10:28
|
XLON
|
620252503914687000
|
|
327
|
1855
|
16:10:41
|
CHIX
|
606178749958724000
|
|
125
|
1855
|
16:10:41
|
TRQX
|
620252503914695000
|
|
469
|
1855
|
16:10:41
|
XLON
|
606178749958724000
|
|
125
|
1855
|
16:10:41
|
CHIX
|
620252503914695000
|
|
191
|
1855
|
16:10:41
|
XLON
|
606178749958724000
|
|
75
|
1855
|
16:10:41
|
XLON
|
606178749958724000
|
|
76
|
1855
|
16:10:41
|
XLON
|
606178749958724000
|
|
8
|
1855
|
16:10:41
|
XLON
|
606178749958724000
|
|
29
|
1855
|
16:11:19
|
XLON
|
620252503914715000
|
|
3
|
1855
|
16:11:19
|
XLON
|
620252503914715000
|
|
1
|
1855
|
16:11:19
|
XLON
|
620252503914715000
|
|
3
|
1855
|
16:11:19
|
XLON
|
620252503914715000
|
|
141
|
1855
|
16:11:55
|
XLON
|
620252503914732000
|
|
128
|
1855
|
16:15:11
|
AQXE
|
620252503914822000
|
|
16
|
1855
|
16:16:20
|
XLON
|
620252503914854000
|
|
125
|
1855
|
16:16:20
|
XLON
|
620252503914854000
|
|
136
|
1855
|
16:16:26
|
XLON
|
606178749959134000
|
|
551
|
1854.5
|
16:17:03
|
CHIX
|
620252503914873000
|
|
72
|
1854.5
|
16:17:03
|
XLON
|
606178749959177000
|
|
12
|
1855
|
16:17:20
|
TRQX
|
606178749959196000
|
|
133
|
1855
|
16:17:20
|
AQXE
|
620252503914880000
|
|
145
|
1855
|
16:18:43
|
CHIX
|
606178749959298000
|
|
125
|
1855
|
16:18:43
|
XLON
|
620252503914919000
|
|
120
|
1855
|
16:18:46
|
XLON
|
606178749959302000
|
|
81
|
1855
|
16:18:46
|
XLON
|
606178749959302000
|
|
69
|
1855
|
16:18:46
|
XLON
|
606178749959302000
|
|
100
|
1855
|
16:18:54
|
XLON
|
620252503914924000
|
|
42
|
1855
|
16:18:54
|
XLON
|
620252503914924000
|
|
142
|
1855
|
16:18:56
|
XLON
|
606178749959313000
|
|
162
|
1855.5
|
16:19:46
|
CHIX
|
606178749959374000
|
|
125
|
1855.5
|
16:19:46
|
XLON
|
620252503914949000
|
|
125
|
1855.5
|
16:19:48
|
XLON
|
606178749959377000
|
|
162
|
1855.5
|
16:19:48
|
CHIX
|
620252503914951000
|
|
160
|
1855.5
|
16:19:49
|
XLON
|
620252503914951000
|
|
160
|
1855.5
|
16:19:52
|
XLON
|
606178749959386000
|
|
144
|
1855.5
|
16:19:58
|
XLON
|
606178749959394000
|
|
160
|
1855
|
16:20:09
|
BATE
|
620252503914967000
|
|
135
|
1855
|
16:20:19
|
XLON
|
606178749959434000
|
|
206
|
1855
|
16:21:22
|
XLON
|
606178749959525000
|
|
98
|
1855
|
16:21:22
|
XLON
|
606178749959525000
|
|
280
|
1855
|
16:21:27
|
XLON
|
606178749959532000
|
|
11
|
1855
|
16:21:27
|
XLON
|
606178749959532000
|
|
13
|
1855
|
16:21:27
|
XLON
|
620252503915014000
|
|
166
|
1855
|
16:21:30
|
XLON
|
620252503915015000
|
|
25
|
1855
|
16:21:35
|
XLON
|
606178749959543000
|
|
140
|
1855
|
16:21:35
|
XLON
|
606178749959543000
|
|
176
|
1855
|
16:21:41
|
XLON
|
606178749959550000
|
|
15
|
1855
|
16:21:42
|
XLON
|
620252503915022000
|
|
161
|
1855
|
16:21:42
|
XLON
|
620252503915022000
|
|
176
|
1855
|
16:21:45
|
XLON
|
606178749959558000
|
|
149
|
1854.5
|
16:22:23
|
XLON
|
606178749959612000
|
|
110
|
1854.5
|
16:22:23
|
XLON
|
606178749959612000
|
|
125
|
1854.5
|
16:22:23
|
TRQX
|
606178749959612000
|
|
128
|
1854.5
|
16:22:23
|
BATE
|
606178749959612000
|
|
125
|
1854.5
|
16:22:23
|
CHIX
|
620252503915044000
|
|
250
|
1854.5
|
16:22:23
|
CHIX
|
620252503915044000
|
|
3
|
1854.5
|
16:22:23
|
XLON
|
606178749959612000
|
|
82
|
1854.5
|
16:22:23
|
XLON
|
606178749959612000
|
|
269
|
1854.5
|
16:22:24
|
XLON
|
606178749959612000
|
|
125
|
1854.5
|
16:22:24
|
XLON
|
606178749959612000
|
|
125
|
1854.5
|
16:22:57
|
XLON
|
620252503915061000
|
|
4
|
1855
|
16:23:03
|
CHIX
|
606178749959662000
|
|
148
|
1855.5
|
16:23:16
|
XLON
|
620252503915071000
|
|
145
|
1855.5
|
16:23:20
|
AQXE
|
606178749959687000
|
|
2
|
1855.5
|
16:23:22
|
AQXE
|
620252503915074000
|
|
143
|
1855.5
|
16:23:22
|
AQXE
|
620252503915074000
|
|
125
|
1855.5
|
16:23:41
|
BATE
|
606178749959712000
|
|
140
|
1855.5
|
16:23:41
|
XLON
|
620252503915083000
|
|
126
|
1855.5
|
16:23:45
|
XLON
|
606178749959718000
|
|
140
|
1855.5
|
16:23:46
|
CHIX
|
606178749959721000
|
|
125
|
1855.5
|
16:23:46
|
XLON
|
620252503915086000
|
|
125
|
1855
|
16:23:55
|
BATE
|
606178749959733000
|
|
181
|
1855
|
16:23:55
|
AQXE
|
606178749959733000
|
|
145
|
1855.5
|
16:23:55
|
XLON
|
606178749959733000
|
|
125
|
1855
|
16:23:55
|
CHIX
|
620252503915091000
|
|
150
|
1855.5
|
16:24:04
|
XLON
|
606178749959745000
|
|
131
|
1856
|
16:24:17
|
XLON
|
620252503915102000
|
|
101
|
1856
|
16:24:45
|
XLON
|
606178749959801000
|
|
132
|
1856
|
16:24:47
|
XLON
|
620252503915118000
|
|
204
|
1856
|
16:25:30
|
XLON
|
620252503915149000
|
|
152
|
1855.5
|
16:25:30
|
TRQX
|
606178749959884000
|
|
318
|
1855.5
|
16:25:30
|
CHIX
|
606178749959884000
|
|
39
|
1855.5
|
16:25:30
|
XLON
|
620252503915149000
|
|
336
|
1855.5
|
16:25:30
|
XLON
|
620252503915149000
|
|
125
|
1855.5
|
16:25:30
|
BATE
|
620252503915149000
|
|
210
|
1855.5
|
16:25:30
|
XLON
|
606178749959884000
|
|
77
|
1855.5
|
16:25:30
|
XLON
|
606178749959884000
|
|
34
|
1855.5
|
16:25:30
|
XLON
|
620252503915149000
|
|
53
|
1855.5
|
16:25:30
|
XLON
|
620252503915149000
|
|
204
|
1855.5
|
16:25:31
|
XLON
|
606178749959886000
|
|
204
|
1855.5
|
16:25:42
|
CHIX
|
620252503915155000
|
|
428
|
1855
|
16:25:55
|
CHIX
|
606178749959913000
|
|
182
|
1855
|
16:25:55
|
TRQX
|
606178749959913000
|
|
125
|
1855
|
16:25:55
|
BATE
|
620252503915161000
|
|
99
|
1854.5
|
16:26:49
|
BATE
|
620252503915184000
|
|
136
|
1855
|
16:26:50
|
CHIX
|
606178749959977000
|
|
134
|
1855
|
16:26:57
|
CHIX
|
620252503915187000
|
|
12
|
1855
|
16:26:57
|
CHIX
|
620252503915187000
|
|
67
|
1855
|
16:26:57
|
CHIX
|
620252503915187000
|
|
22
|
1855
|
16:26:57
|
CHIX
|
620252503915187000
|
|
41
|
1855
|
16:27:11
|
CHIX
|
606178749960002000
|
|
35
|
1855
|
16:27:11
|
TRQX
|
620252503915193000
|
|
18
|
1855
|
16:27:11
|
CHIX
|
606178749960002000
|
|
16
|
1855
|
16:27:11
|
CHIX
|
606178749960002000
|
|
19
|
1855
|
16:27:11
|
CHIX
|
620252503915193000
|
|
3
|
1855
|
16:27:11
|
CHIX
|
620252503915193000
|
|
43
|
1855
|
16:27:24
|
CHIX
|
606178749960016000
|
|
80
|
1855
|
16:27:24
|
CHIX
|
620252503915198000
|
|
77
|
1855
|
16:27:24
|
CHIX
|
620252503915198000
|
|
125
|
1854.5
|
16:27:31
|
TRQX
|
606178749960025000
|
|
204
|
1854.5
|
16:27:31
|
CHIX
|
606178749960025000
|
|
157
|
1854.5
|
16:27:31
|
BATE
|
620252503915201000
|
|
2
|
1855
|
16:27:53
|
XLON
|
606178749960051000
|
|
154
|
1855
|
16:28:00
|
XLON
|
606178749960060000
|
|
293
|
1855
|
16:28:01
|
CHIX
|
606178749960060000
|
|
68
|
1855
|
16:28:02
|
CHIX
|
620252503915214000
|
|
144
|
1855.5
|
16:28:13
|
CHIX
|
620252503915219000
|
|
125
|
1855
|
16:28:28
|
CHIX
|
606178749960094000
|
|
292
|
1855
|
16:28:28
|
BATE
|
620252503915225000
|
|
140
|
1855
|
16:28:39
|
AQXE
|
620252503915230000
|
|
45
|
1855
|
16:28:51
|
XLON
|
606178749960123000
|
|
30
|
1855
|
16:28:51
|
AQXE
|
620252503915235000
|
|
65
|
1855
|
16:28:51
|
XLON
|
620252503915235000
|
|
12
|
1854.5
|
16:29:05
|
TRQX
|
620252503915240000
|
|
5
|
1854.5
|
16:29:06
|
BATE
|
606178749960141000
|
|
5
|
1854.5
|
16:29:06
|
TRQX
|
620252503915241000
|
|
20
|
1854.5
|
16:29:06
|
XLON
|
606178749960141000
|
|
203
|
1855
|
16:29:08
|
CHIX
|
606178749960143000
|
|
148
|
1855
|
16:29:14
|
XLON
|
606178749960149000
|
|
127
|
1855
|
16:29:17
|
XLON
|
606178749960153000
|
|
7
|
1854.5
|
16:29:21
|
TRQX
|
620252503915247000
|
|
5
|
1854.5
|
16:29:21
|
TRQX
|
620252503915247000
|
|
9
|
1854.5
|
16:29:23
|
BATE
|
606178749960160000
|
|
9
|
1854.5
|
16:29:23
|
TRQX
|
620252503915248000
|
|
77
|
1855
|
16:29:40
|
XLON
|
620252503915256000
|
|
68
|
1855
|
16:29:40
|
XLON
|
606178749960181000
|
|
23
|
1856
|
16:29:51
|
AQXE
|
606178749960202000
|
|
24
|
1856
|
16:29:51
|
AQXE
|
606178749960202000
|
|
24
|
1856
|
16:29:51
|
AQXE
|
606178749960202000
|
|
123
|
1856
|
16:29:51
|
AQXE
|
606178749960202000
|
|
252
|
1856
|
16:29:51
|
AQXE
|
620252503915263000
|
|
4
|
1856
|
16:29:51
|
AQXE
|
620252503915263000
|
|
2
|
1856
|
16:29:51
|
AQXE
|
620252503915264000
|
|
285
|
1856
|
16:29:52
|
AQXE
|
620252503915266000
|
|
68
|
1856
|
16:29:55
|
AQXE
|
606178749960223000
|
|
44
|
1856
|
16:29:56
|
TRQX
|
606178749960226000
|
|
27
|
1856
|
16:29:56
|
AQXE
|
620252503915276000
|
|
24
|
1856
|
16:29:56
|
AQXE
|
620252503915276000
|
|
26
|
1856
|
16:29:56
|
AQXE
|
620252503915276000
|
|
184
|
1856
|
16:29:56
|
AQXE
|
620252503915276000
|
|
28
|
1856
|
16:29:56
|
AQXE
|
606178749960226000
|
|
27
|
1856
|
16:29:56
|
AQXE
|
606178749960226000
|
|
26
|
1856
|
16:29:56
|
AQXE
|
606178749960226000
|
|
44
|
1856
|
16:29:56
|
TRQX
|
620252503915276000
|
|
25
|
1856
|
16:29:56
|
AQXE
|
620252503915277000
|
|
24
|
1856
|
16:29:56
|
AQXE
|
620252503915277000
|
|
24
|
1856
|
16:29:56
|
AQXE
|
620252503915277000
|
|
25
|
1856
|
16:29:56
|
AQXE
|
606178749960227000
|
|
27
|
1856
|
16:29:56
|
AQXE
|
606178749960227000
|
|
28
|
1856
|
16:29:56
|
AQXE
|
606178749960227000
|
|
29
|
1856
|
16:29:56
|
AQXE
|
606178749960227000
|
|
28
|
1856
|
16:29:56
|
AQXE
|
606178749960227000
|
|
27
|
1856
|
16:29:56
|
AQXE
|
606178749960227000
|
|
25
|
1856
|
16:29:56
|
AQXE
|
620252503915277000
|
|
26
|
1856
|
16:29:56
|
AQXE
|
620252503915277000
|
|
27
|
1856
|
16:29:56
|
AQXE
|
620252503915277000
|
|
28
|
1856
|
16:29:56
|
AQXE
|
606178749960227000
|
|
25
|
1856
|
16:29:56
|
AQXE
|
606178749960227000
|
|
24
|
1856
|
16:29:56
|
AQXE
|
606178749960227000
|
|
29
|
1856
|
16:29:57
|
AQXE
|
606178749960229000
|
|
18
|
1856
|
16:29:57
|
AQXE
|
606178749960229000
|
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
POSFLFSDVIIEIIE
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
