Transaction in Own Shares
14 March 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 14 March 2025 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 21 February 2025.
|
Description of shares: |
Associated British Foods plc Ordinary shares of 5 15/22 pence |
|
Date of transaction: |
14 March 2025 |
|
Number of shares repurchased: |
130,000 |
|
Average price paid per share: |
GBp 1851.3076 |
|
Highest price paid per share: |
GBp 1859.0000 |
|
Lowest price paid per share: |
GBp 1833.0000 |
The Company intends to cancel these Shares.
All shares were purchased from Barclays as an on exchange transaction subject to the rules of the London Stock Exchange.
The table below contains detailed information of the individual trades made by Barclays as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN: GB0006731235)
Date of purchases: 14 March 2025
Investment firm: Barclays Capital Securities Limited
Aggregate information:
|
Venue |
Aggregated volume |
Highest price per share |
Lowest price per share |
Volume-weighted average price |
|
Aquis Exchange |
9,246 |
1,858.50 |
1,841.50 |
1,850.93 |
|
CBOE BXE |
27,708 |
1,859.00 |
1,833.00 |
1,851.67 |
|
CBOE CXE |
36,801 |
1,858.50 |
1,833.00 |
1,851.32 |
|
London Stock Exchange |
43,368 |
1,858.50 |
1,833.00 |
1,851.04 |
|
Turquoise |
12,877 |
1,858.00 |
1,833.00 |
1,851.66 |
Individual transactions:
|
Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Transaction Reference Number |
|
462 |
1838 |
08:00:43 |
XLON |
620255683820522000 |
|
117 |
1838 |
08:01:05 |
XLON |
620255683820532000 |
|
314 |
1838 |
08:01:05 |
XLON |
620255683820532000 |
|
284 |
1838 |
08:01:05 |
XLON |
606181934984367000 |
|
115 |
1838 |
08:01:05 |
CHIX |
620255683820532000 |
|
229 |
1835 |
08:01:47 |
XLON |
606181934984383000 |
|
115 |
1835 |
08:01:47 |
CHIX |
620255683820549000 |
|
142 |
1833.5 |
08:03:41 |
CHIX |
606181934984419000 |
|
25 |
1833.5 |
08:03:41 |
BATE |
620255683820587000 |
|
90 |
1833.5 |
08:04:54 |
BATE |
620255683820613000 |
|
141 |
1833 |
08:05:04 |
XLON |
606181934984447000 |
|
115 |
1833 |
08:05:04 |
BATE |
606181934984447000 |
|
115 |
1833 |
08:05:04 |
TRQX |
620255683820617000 |
|
142 |
1833 |
08:05:04 |
CHIX |
620255683820617000 |
|
131 |
1837.5 |
08:10:00 |
BATE |
606181934984542000 |
|
131 |
1836.5 |
08:10:01 |
BATE |
606181934984542000 |
|
179 |
1838 |
08:11:22 |
XLON |
606181934984569000 |
|
55 |
1838 |
08:11:22 |
XLON |
606181934984569000 |
|
115 |
1838 |
08:12:36 |
XLON |
620255683820772000 |
|
139 |
1838.5 |
08:12:37 |
XLON |
606181934984592000 |
|
179 |
1838.5 |
08:13:04 |
XLON |
620255683820780000 |
|
98 |
1838.5 |
08:13:04 |
XLON |
620255683820780000 |
|
250 |
1841.5 |
08:14:54 |
AQXE |
620255683820820000 |
|
29 |
1841.5 |
08:14:59 |
AQXE |
606181934984636000 |
|
25 |
1841.5 |
08:14:59 |
AQXE |
606181934984636000 |
|
169 |
1841.5 |
08:14:59 |
AQXE |
606181934984636000 |
|
7 |
1841.5 |
08:15:18 |
AQXE |
620255683820830000 |
|
260 |
1843.5 |
08:16:26 |
XLON |
606181934984668000 |
|
179 |
1843.5 |
08:16:38 |
XLON |
620255683820861000 |
|
25 |
1843.5 |
08:16:38 |
XLON |
620255683820861000 |
|
149 |
1842.5 |
08:17:41 |
CHIX |
606181934984693000 |
|
115 |
1842.5 |
08:17:41 |
XLON |
620255683820882000 |
|
125 |
1843 |
08:19:13 |
CHIX |
606181934984722000 |
|
115 |
1843 |
08:19:13 |
XLON |
620255683820913000 |
|
257 |
1845 |
08:20:47 |
CHIX |
620255683820944000 |
|
272 |
1845 |
08:21:52 |
XLON |
620255683820964000 |
|
9 |
1843.5 |
08:22:11 |
BATE |
606181934984775000 |
|
221 |
1843.5 |
08:22:13 |
BATE |
606181934984775000 |
|
176 |
1843.5 |
08:22:13 |
CHIX |
620255683820970000 |
|
115 |
1843.5 |
08:22:13 |
CHIX |
606181934984775000 |
|
273 |
1843.5 |
08:22:13 |
XLON |
620255683820970000 |
|
122 |
1849 |
08:24:53 |
XLON |
620255683821027000 |
|
121 |
1849 |
08:25:01 |
XLON |
606181934984830000 |
|
135 |
1849.5 |
08:27:01 |
CHIX |
606181934984865000 |
|
134 |
1848.5 |
08:27:01 |
CHIX |
620255683821067000 |
|
75 |
1849 |
08:28:52 |
XLON |
606181934984896000 |
|
61 |
1849 |
08:28:52 |
XLON |
606181934984896000 |
|
164 |
1848 |
08:29:19 |
CHIX |
620255683821109000 |
|
147 |
1848 |
08:29:19 |
CHIX |
620255683821109000 |
|
136 |
1847.5 |
08:29:19 |
BATE |
620255683821109000 |
|
327 |
1847.5 |
08:29:19 |
XLON |
606181934984904000 |
|
115 |
1847.5 |
08:29:19 |
CHIX |
620255683821109000 |
|
15 |
1847.5 |
08:29:19 |
CHIX |
606181934984904000 |
|
434 |
1847.5 |
08:29:19 |
XLON |
620255683821109000 |
|
49 |
1847.5 |
08:29:19 |
XLON |
620255683821109000 |
|
66 |
1847.5 |
08:29:19 |
XLON |
620255683821109000 |
|
100 |
1847.5 |
08:29:20 |
CHIX |
606181934984904000 |
|
204 |
1847.5 |
08:29:20 |
CHIX |
606181934984904000 |
|
90 |
1847.5 |
08:29:20 |
XLON |
606181934984904000 |
|
115 |
1847.5 |
08:29:25 |
CHIX |
606181934984906000 |
|
295 |
1847.5 |
08:29:25 |
XLON |
620255683821111000 |
|
146 |
1846 |
08:30:00 |
CHIX |
606181934984919000 |
|
357 |
1850.5 |
08:35:35 |
BATE |
620255683821263000 |
|
115 |
1850 |
08:35:35 |
AQXE |
620255683821263000 |
|
301 |
1850 |
08:35:35 |
XLON |
606181934985048000 |
|
198 |
1850 |
08:35:35 |
XLON |
606181934985048000 |
|
432 |
1849.5 |
08:35:45 |
XLON |
606181934985051000 |
|
259 |
1848.5 |
08:35:57 |
CHIX |
606181934985055000 |
|
115 |
1848.5 |
08:35:57 |
BATE |
620255683821271000 |
|
148 |
1851 |
08:53:01 |
CHIX |
606181934985334000 |
|
149 |
1852 |
08:54:02 |
XLON |
620255683821592000 |
|
136 |
1850.5 |
08:56:02 |
BATE |
620255683821626000 |
|
146 |
1850.5 |
08:56:06 |
XLON |
606181934985388000 |
|
115 |
1851.5 |
08:59:54 |
XLON |
606181934985447000 |
|
151 |
1851.5 |
08:59:54 |
CHIX |
620255683821692000 |
|
53 |
1851.5 |
08:59:54 |
CHIX |
620255683821692000 |
|
174 |
1851 |
09:00:00 |
XLON |
606181934985449000 |
|
230 |
1851 |
09:00:00 |
CHIX |
620255683821695000 |
|
115 |
1851 |
09:00:01 |
AQXE |
606181934985449000 |
|
145 |
1850.5 |
09:00:01 |
XLON |
606181934985449000 |
|
263 |
1850 |
09:00:53 |
BATE |
620255683821711000 |
|
268 |
1849.5 |
09:00:54 |
CHIX |
606181934985464000 |
|
374 |
1849.5 |
09:00:54 |
XLON |
606181934985464000 |
|
159 |
1849.5 |
09:00:54 |
CHIX |
606181934985464000 |
|
115 |
1849.5 |
09:00:54 |
BATE |
606181934985464000 |
|
115 |
1849.5 |
09:00:54 |
BATE |
620255683821712000 |
|
154 |
1849.5 |
09:00:54 |
TRQX |
620255683821712000 |
|
115 |
1852 |
09:10:07 |
CHIX |
606181934985601000 |
|
398 |
1852 |
09:10:07 |
BATE |
620255683821859000 |
|
14 |
1852 |
09:10:07 |
BATE |
620255683821859000 |
|
115 |
1852 |
09:10:07 |
CHIX |
606181934985601000 |
|
179 |
1852 |
09:10:07 |
XLON |
620255683821859000 |
|
3 |
1852 |
09:10:07 |
XLON |
620255683821859000 |
|
267 |
1852 |
09:10:07 |
XLON |
620255683821859000 |
|
188 |
1852 |
09:10:07 |
XLON |
620255683821859000 |
|
230 |
1851 |
09:11:15 |
BATE |
606181934985619000 |
|
75 |
1851 |
09:11:15 |
TRQX |
620255683821878000 |
|
214 |
1851 |
09:11:15 |
TRQX |
620255683821878000 |
|
155 |
1850.5 |
09:11:23 |
XLON |
606181934985620000 |
|
130 |
1850.5 |
09:11:23 |
CHIX |
606181934985620000 |
|
246 |
1850.5 |
09:11:23 |
BATE |
606181934985620000 |
|
115 |
1850.5 |
09:11:23 |
CHIX |
606181934985620000 |
|
115 |
1850.5 |
09:11:23 |
XLON |
620255683821880000 |
|
115 |
1850.5 |
09:11:23 |
TRQX |
620255683821880000 |
|
115 |
1850.5 |
09:11:23 |
TRQX |
620255683821880000 |
|
115 |
1850.5 |
09:11:23 |
BATE |
620255683821880000 |
|
146 |
1848 |
09:15:00 |
CHIX |
606181934985670000 |
|
130 |
1848 |
09:15:00 |
CHIX |
606181934985670000 |
|
115 |
1848 |
09:15:11 |
TRQX |
620255683821936000 |
|
73 |
1848 |
09:15:11 |
XLON |
620255683821936000 |
|
117 |
1850.5 |
09:28:41 |
CHIX |
606181934985879000 |
|
115 |
1850 |
09:28:54 |
XLON |
606181934985882000 |
|
228 |
1850 |
09:28:54 |
CHIX |
620255683822165000 |
|
115 |
1850 |
09:30:49 |
CHIX |
606181934985916000 |
|
230 |
1850 |
09:30:49 |
CHIX |
606181934985916000 |
|
208 |
1850 |
09:30:49 |
XLON |
620255683822201000 |
|
118 |
1850 |
09:30:49 |
XLON |
620255683822201000 |
|
117 |
1850 |
09:30:49 |
AQXE |
606181934985916000 |
|
115 |
1850 |
09:37:45 |
TRQX |
606181934986031000 |
|
261 |
1850 |
09:37:45 |
CHIX |
620255683822326000 |
|
173 |
1851.5 |
09:41:44 |
CHIX |
620255683822396000 |
|
155 |
1851.5 |
09:42:50 |
CHIX |
606181934986114000 |
|
230 |
1851 |
09:42:59 |
BATE |
606181934986116000 |
|
142 |
1851 |
09:42:59 |
CHIX |
620255683822418000 |
|
183 |
1851 |
09:42:59 |
CHIX |
620255683822418000 |
|
112 |
1851 |
09:43:03 |
XLON |
620255683822419000 |
|
150 |
1850 |
09:44:49 |
TRQX |
606181934986142000 |
|
115 |
1850 |
09:44:49 |
CHIX |
606181934986142000 |
|
217 |
1850 |
09:44:49 |
XLON |
620255683822447000 |
|
115 |
1850 |
09:44:49 |
BATE |
620255683822447000 |
|
135 |
1851.5 |
09:51:14 |
XLON |
606181934986236000 |
|
39 |
1851 |
09:53:01 |
XLON |
606181934986264000 |
|
60 |
1851 |
09:53:01 |
XLON |
606181934986264000 |
|
40 |
1851 |
09:53:01 |
XLON |
606181934986264000 |
|
34 |
1851 |
09:55:13 |
BATE |
606181934986298000 |
|
222 |
1851 |
09:55:16 |
XLON |
606181934986299000 |
|
135 |
1850 |
09:56:26 |
BATE |
606181934986317000 |
|
190 |
1850.5 |
09:56:48 |
AQXE |
620255683822642000 |
|
69 |
1850.5 |
09:56:48 |
AQXE |
620255683822642000 |
|
85 |
1851.5 |
09:58:02 |
TRQX |
620255683822664000 |
|
127 |
1851.5 |
09:58:50 |
TRQX |
620255683822676000 |
|
72 |
1851.5 |
10:02:35 |
CHIX |
620255683822745000 |
|
43 |
1851.5 |
10:02:35 |
CHIX |
620255683822745000 |
|
252 |
1851.5 |
10:02:35 |
XLON |
606181934986416000 |
|
37 |
1851.5 |
10:02:35 |
XLON |
606181934986416000 |
|
178 |
1852 |
10:03:29 |
XLON |
620255683822760000 |
|
115 |
1852 |
10:03:29 |
CHIX |
606181934986430000 |
|
27 |
1853.5 |
10:08:56 |
BATE |
606181934986528000 |
|
76 |
1853.5 |
10:08:56 |
BATE |
620255683822867000 |
|
34 |
1853.5 |
10:08:56 |
BATE |
620255683822867000 |
|
362 |
1853.5 |
10:08:56 |
BATE |
606181934986528000 |
|
134 |
1853.5 |
10:10:45 |
XLON |
620255683822920000 |
|
115 |
1853.5 |
10:10:46 |
BATE |
606181934986577000 |
|
37 |
1853.5 |
10:10:46 |
XLON |
620255683822920000 |
|
119 |
1853.5 |
10:10:46 |
XLON |
620255683822920000 |
|
254 |
1854 |
10:13:54 |
XLON |
606181934986630000 |
|
100 |
1854 |
10:13:54 |
XLON |
620255683822978000 |
|
92 |
1854 |
10:13:54 |
XLON |
620255683822978000 |
|
298 |
1853.5 |
10:14:06 |
CHIX |
606181934986634000 |
|
115 |
1853.5 |
10:14:06 |
BATE |
620255683822982000 |
|
433 |
1853.5 |
10:14:08 |
XLON |
620255683822983000 |
|
145 |
1854 |
10:15:53 |
XLON |
606181934986664000 |
|
8 |
1854 |
10:15:53 |
XLON |
606181934986664000 |
|
403 |
1855 |
10:19:04 |
XLON |
620255683823074000 |
|
30 |
1854 |
10:21:00 |
CHIX |
606181934986749000 |
|
83 |
1854 |
10:21:00 |
CHIX |
606181934986749000 |
|
149 |
1854.5 |
10:21:00 |
TRQX |
620255683823107000 |
|
264 |
1854.5 |
10:22:38 |
TRQX |
606181934986774000 |
|
21 |
1854 |
10:24:43 |
TRQX |
606181934986818000 |
|
29 |
1854.5 |
10:24:43 |
AQXE |
620255683823183000 |
|
56 |
1854.5 |
10:24:43 |
AQXE |
620255683823183000 |
|
122 |
1854.5 |
10:24:43 |
AQXE |
620255683823183000 |
|
36 |
1854.5 |
10:24:43 |
AQXE |
620255683823183000 |
|
115 |
1853.5 |
10:25:04 |
BATE |
606181934986822000 |
|
451 |
1853.5 |
10:25:04 |
CHIX |
620255683823187000 |
|
175 |
1853.5 |
10:25:04 |
AQXE |
606181934986822000 |
|
52 |
1853.5 |
10:25:04 |
XLON |
620255683823187000 |
|
178 |
1853.5 |
10:25:04 |
XLON |
620255683823187000 |
|
32 |
1853.5 |
10:25:05 |
XLON |
620255683823188000 |
|
46 |
1853.5 |
10:25:05 |
XLON |
620255683823188000 |
|
148 |
1853 |
10:25:50 |
BATE |
620255683823202000 |
|
363 |
1853 |
10:25:50 |
CHIX |
620255683823202000 |
|
191 |
1853 |
10:25:50 |
BATE |
620255683823202000 |
|
119 |
1854 |
10:32:17 |
CHIX |
620255683823321000 |
|
55 |
1854 |
10:33:14 |
BATE |
606181934986965000 |
|
21 |
1854 |
10:33:14 |
BATE |
606181934986965000 |
|
59 |
1854 |
10:33:30 |
CHIX |
620255683823347000 |
|
144 |
1853 |
10:33:49 |
BATE |
620255683823352000 |
|
281 |
1853 |
10:34:01 |
XLON |
620255683823355000 |
|
115 |
1853 |
10:34:25 |
TRQX |
606181934986986000 |
|
124 |
1853 |
10:34:25 |
CHIX |
606181934986986000 |
|
115 |
1853 |
10:34:25 |
TRQX |
606181934986986000 |
|
86 |
1853 |
10:34:25 |
BATE |
620255683823365000 |
|
129 |
1853 |
10:34:25 |
BATE |
620255683823365000 |
|
179 |
1853 |
10:34:25 |
XLON |
606181934986986000 |
|
115 |
1853 |
10:34:25 |
CHIX |
620255683823365000 |
|
73 |
1853 |
10:34:25 |
XLON |
606181934986986000 |
|
138 |
1854.5 |
10:42:37 |
BATE |
620255683823559000 |
|
183 |
1855 |
10:44:54 |
BATE |
620255683823608000 |
|
115 |
1855 |
10:45:53 |
XLON |
606181934987239000 |
|
145 |
1855 |
10:45:53 |
CHIX |
620255683823638000 |
|
34 |
1855 |
10:47:42 |
TRQX |
620255683823682000 |
|
109 |
1855 |
10:47:42 |
TRQX |
620255683823682000 |
|
83 |
1855 |
10:47:42 |
TRQX |
620255683823682000 |
|
37 |
1854.5 |
10:49:11 |
TRQX |
606181934987307000 |
|
25 |
1854.5 |
10:49:11 |
CHIX |
606181934987307000 |
|
81 |
1854.5 |
10:49:11 |
CHIX |
606181934987307000 |
|
21 |
1854.5 |
10:49:11 |
BATE |
620255683823712000 |
|
54 |
1854.5 |
10:49:11 |
AQXE |
620255683823712000 |
|
50 |
1855 |
10:49:12 |
BATE |
620255683823713000 |
|
37 |
1855 |
10:51:32 |
BATE |
606181934987365000 |
|
209 |
1855 |
10:51:32 |
BATE |
606181934987365000 |
|
115 |
1853.5 |
10:52:59 |
BATE |
606181934987411000 |
|
219 |
1853.5 |
10:52:59 |
BATE |
620255683823824000 |
|
133 |
1853.5 |
10:52:59 |
XLON |
620255683823824000 |
|
230 |
1853.5 |
10:52:59 |
TRQX |
620255683823824000 |
|
123 |
1853 |
10:53:26 |
XLON |
620255683823839000 |
|
146 |
1853 |
10:53:26 |
CHIX |
620255683823839000 |
|
243 |
1853 |
10:53:28 |
BATE |
606181934987426000 |
|
115 |
1853 |
10:53:28 |
TRQX |
620255683823840000 |
|
230 |
1852.5 |
10:53:43 |
TRQX |
606181934987433000 |
|
170 |
1852.5 |
10:53:43 |
BATE |
606181934987433000 |
|
115 |
1852.5 |
10:53:43 |
BATE |
606181934987433000 |
|
327 |
1852.5 |
10:53:43 |
CHIX |
606181934987433000 |
|
124 |
1852.5 |
10:53:43 |
XLON |
620255683823847000 |
|
134 |
1852.5 |
10:53:43 |
BATE |
620255683823847000 |
|
154 |
1852.5 |
10:53:43 |
CHIX |
620255683823847000 |
|
115 |
1852 |
10:53:43 |
BATE |
606181934987433000 |
|
127 |
1852 |
10:53:43 |
CHIX |
606181934987433000 |
|
115 |
1852 |
10:53:43 |
BATE |
620255683823847000 |
|
115 |
1852 |
10:53:43 |
CHIX |
620255683823847000 |
|
103 |
1852 |
10:53:43 |
TRQX |
606181934987433000 |
|
115 |
1852 |
10:53:43 |
TRQX |
620255683823847000 |
|
79 |
1852 |
10:53:43 |
XLON |
620255683823847000 |
|
230 |
1854 |
11:04:23 |
BATE |
606181934987713000 |
|
129 |
1854 |
11:04:23 |
AQXE |
606181934987713000 |
|
115 |
1854 |
11:04:23 |
TRQX |
620255683824148000 |
|
115 |
1854.5 |
11:08:00 |
BATE |
620255683824260000 |
|
144 |
1854.5 |
11:08:02 |
TRQX |
606181934987823000 |
|
115 |
1854 |
11:08:10 |
BATE |
606181934987833000 |
|
356 |
1854 |
11:08:10 |
XLON |
620255683824274000 |
|
49 |
1854 |
11:08:13 |
TRQX |
620255683824279000 |
|
230 |
1855.5 |
11:16:35 |
BATE |
606181934988068000 |
|
158 |
1855.5 |
11:16:35 |
TRQX |
606181934988068000 |
|
253 |
1855.5 |
11:16:35 |
CHIX |
620255683824525000 |
|
115 |
1855.5 |
11:16:35 |
BATE |
620255683824525000 |
|
18 |
1855.5 |
11:16:35 |
CHIX |
620255683824525000 |
|
178 |
1855.5 |
11:16:35 |
XLON |
606181934988068000 |
|
152 |
1855.5 |
11:16:37 |
XLON |
606181934988069000 |
|
4 |
1857.5 |
11:24:20 |
TRQX |
606181934988240000 |
|
111 |
1857.5 |
11:24:20 |
TRQX |
606181934988240000 |
|
253 |
1857.5 |
11:24:20 |
CHIX |
620255683824711000 |
|
264 |
1857.5 |
11:24:20 |
BATE |
620255683824711000 |
|
43 |
1857.5 |
11:24:20 |
CHIX |
620255683824711000 |
|
65 |
1857.5 |
11:24:41 |
CHIX |
606181934988246000 |
|
55 |
1857.5 |
11:25:09 |
CHIX |
606181934988255000 |
|
115 |
1857.5 |
11:25:09 |
XLON |
620255683824727000 |
|
115 |
1857 |
11:26:05 |
TRQX |
606181934988274000 |
|
241 |
1857 |
11:26:05 |
BATE |
620255683824747000 |
|
228 |
1856.5 |
11:26:05 |
BATE |
606181934988274000 |
|
60 |
1856.5 |
11:26:07 |
CHIX |
620255683824748000 |
|
2 |
1856.5 |
11:26:07 |
BATE |
606181934988275000 |
|
81 |
1856.5 |
11:26:07 |
CHIX |
620255683824748000 |
|
231 |
1856.5 |
11:26:07 |
XLON |
606181934988275000 |
|
115 |
1856.5 |
11:26:07 |
CHIX |
620255683824748000 |
|
178 |
1856.5 |
11:26:07 |
XLON |
620255683824748000 |
|
231 |
1856.5 |
11:26:08 |
XLON |
606181934988275000 |
|
91 |
1856.5 |
11:26:30 |
XLON |
606181934988283000 |
|
20 |
1856.5 |
11:26:30 |
XLON |
606181934988283000 |
|
115 |
1856.5 |
11:26:30 |
CHIX |
620255683824756000 |
|
115 |
1855 |
11:27:01 |
BATE |
606181934988291000 |
|
151 |
1855 |
11:27:01 |
BATE |
606181934988291000 |
|
110 |
1855 |
11:27:01 |
CHIX |
620255683824765000 |
|
5 |
1855 |
11:27:01 |
CHIX |
620255683824765000 |
|
150 |
1855 |
11:27:01 |
TRQX |
620255683824765000 |
|
21 |
1855.5 |
11:45:41 |
BATE |
620255683825155000 |
|
13 |
1855.5 |
11:45:41 |
BATE |
620255683825155000 |
|
14 |
1855.5 |
11:45:41 |
BATE |
620255683825155000 |
|
130 |
1855 |
11:45:41 |
XLON |
606181934988656000 |
|
135 |
1855.5 |
11:47:10 |
CHIX |
620255683825185000 |
|
62 |
1856.5 |
11:48:35 |
CHIX |
606181934988710000 |
|
208 |
1856.5 |
11:48:35 |
CHIX |
606181934988710000 |
|
107 |
1856 |
11:49:02 |
CHIX |
620255683825224000 |
|
65 |
1856 |
11:49:02 |
CHIX |
620255683825224000 |
|
33 |
1856.5 |
11:51:46 |
BATE |
620255683825289000 |
|
214 |
1856.5 |
11:51:46 |
BATE |
606181934988781000 |
|
115 |
1855.5 |
11:53:09 |
XLON |
606181934988807000 |
|
149 |
1855.5 |
11:53:09 |
CHIX |
620255683825319000 |
|
253 |
1856 |
11:56:27 |
XLON |
620255683825391000 |
|
52 |
1856 |
11:56:27 |
XLON |
620255683825391000 |
|
34 |
1856 |
11:58:13 |
BATE |
620255683825434000 |
|
154 |
1856.5 |
11:58:19 |
TRQX |
606181934988916000 |
|
88 |
1856.5 |
11:58:19 |
TRQX |
606181934988916000 |
|
354 |
1856.5 |
12:02:00 |
BATE |
606181934988984000 |
|
269 |
1857 |
12:05:03 |
BATE |
606181934989057000 |
|
88 |
1857 |
12:05:03 |
BATE |
606181934989057000 |
|
138 |
1857 |
12:05:03 |
BATE |
620255683825586000 |
|
35 |
1857 |
12:05:47 |
BATE |
620255683825603000 |
|
34 |
1857 |
12:05:47 |
BATE |
606181934989072000 |
|
189 |
1857 |
12:08:03 |
BATE |
606181934989122000 |
|
160 |
1857 |
12:08:03 |
CHIX |
620255683825657000 |
|
153 |
1857 |
12:10:12 |
BATE |
606181934989167000 |
|
162 |
1857 |
12:10:12 |
CHIX |
606181934989167000 |
|
115 |
1857 |
12:10:12 |
CHIX |
620255683825705000 |
|
230 |
1856.5 |
12:10:12 |
CHIX |
620255683825705000 |
|
60 |
1856.5 |
12:10:12 |
BATE |
606181934989167000 |
|
220 |
1856.5 |
12:10:12 |
XLON |
606181934989167000 |
|
106 |
1856.5 |
12:10:14 |
XLON |
606181934989169000 |
|
178 |
1856.5 |
12:10:14 |
XLON |
606181934989169000 |
|
100 |
1856.5 |
12:10:14 |
XLON |
606181934989169000 |
|
226 |
1856.5 |
12:10:15 |
CHIX |
606181934989169000 |
|
115 |
1856.5 |
12:10:15 |
XLON |
620255683825707000 |
|
320 |
1856.5 |
12:10:46 |
XLON |
606181934989179000 |
|
115 |
1856.5 |
12:10:46 |
CHIX |
620255683825718000 |
|
174 |
1856.5 |
12:11:14 |
CHIX |
606181934989190000 |
|
115 |
1856.5 |
12:11:14 |
XLON |
620255683825730000 |
|
169 |
1856 |
12:13:02 |
CHIX |
606181934989227000 |
|
134 |
1856 |
12:13:02 |
XLON |
606181934989227000 |
|
230 |
1856 |
12:13:02 |
BATE |
606181934989227000 |
|
115 |
1856 |
12:13:02 |
TRQX |
606181934989227000 |
|
115 |
1856 |
12:13:02 |
TRQX |
606181934989227000 |
|
139 |
1856 |
12:13:02 |
CHIX |
620255683825769000 |
|
143 |
1856 |
12:13:02 |
BATE |
620255683825769000 |
|
115 |
1856 |
12:13:02 |
XLON |
606181934989227000 |
|
32 |
1858 |
12:26:03 |
BATE |
620255683826035000 |
|
110 |
1858.5 |
12:26:44 |
BATE |
620255683826049000 |
|
178 |
1858.5 |
12:28:50 |
XLON |
620255683826092000 |
|
37 |
1858.5 |
12:28:50 |
XLON |
620255683826092000 |
|
20 |
1858.5 |
12:29:57 |
AQXE |
606181934989550000 |
|
60 |
1858.5 |
12:29:57 |
XLON |
620255683826115000 |
|
34 |
1858.5 |
12:29:57 |
BATE |
606181934989550000 |
|
21 |
1858.5 |
12:29:57 |
BATE |
606181934989550000 |
|
82 |
1858.5 |
12:29:57 |
CHIX |
620255683826115000 |
|
41 |
1858.5 |
12:30:05 |
XLON |
620255683826118000 |
|
125 |
1858.5 |
12:32:42 |
XLON |
606181934989606000 |
|
115 |
1858.5 |
12:33:01 |
XLON |
620255683826181000 |
|
115 |
1858.5 |
12:34:06 |
XLON |
606181934989636000 |
|
29 |
1858.5 |
12:34:06 |
CHIX |
620255683826208000 |
|
124 |
1858.5 |
12:34:10 |
CHIX |
620255683826209000 |
|
2 |
1858.5 |
12:37:09 |
BATE |
620255683826277000 |
|
262 |
1858.5 |
12:37:45 |
BATE |
606181934989712000 |
|
115 |
1857.5 |
12:39:20 |
BATE |
606181934989747000 |
|
115 |
1857.5 |
12:39:20 |
TRQX |
606181934989747000 |
|
218 |
1857.5 |
12:39:20 |
CHIX |
620255683826329000 |
|
178 |
1857.5 |
12:39:20 |
XLON |
606181934989747000 |
|
115 |
1857.5 |
12:39:20 |
XLON |
606181934989748000 |
|
157 |
1857.5 |
12:39:25 |
CHIX |
620255683826342000 |
|
42 |
1857.5 |
12:39:25 |
CHIX |
620255683826342000 |
|
237 |
1857 |
12:41:28 |
BATE |
606181934989808000 |
|
115 |
1857 |
12:41:28 |
CHIX |
620255683826393000 |
|
120 |
1857 |
12:41:28 |
TRQX |
620255683826393000 |
|
79 |
1857 |
12:41:28 |
XLON |
606181934989808000 |
|
78 |
1857 |
12:41:28 |
CHIX |
620255683826393000 |
|
115 |
1857 |
12:43:03 |
CHIX |
606181934989840000 |
|
283 |
1857 |
12:43:03 |
XLON |
620255683826428000 |
|
183 |
1858 |
12:49:43 |
CHIX |
620255683826587000 |
|
1 |
1859 |
12:53:23 |
BATE |
620255683826679000 |
|
233 |
1859 |
12:53:46 |
BATE |
606181934990084000 |
|
100 |
1858.5 |
12:55:57 |
XLON |
620255683826742000 |
|
174 |
1858.5 |
12:55:57 |
XLON |
620255683826742000 |
|
234 |
1858 |
12:55:57 |
BATE |
620255683826742000 |
|
58 |
1858.5 |
12:55:59 |
XLON |
606181934990135000 |
|
82 |
1858.5 |
12:55:59 |
XLON |
606181934990135000 |
|
2 |
1858 |
12:56:01 |
BATE |
620255683826743000 |
|
11 |
1858 |
12:56:01 |
TRQX |
606181934990136000 |
|
104 |
1858 |
12:56:01 |
TRQX |
606181934990136000 |
|
47 |
1858 |
12:56:47 |
XLON |
620255683826763000 |
|
85 |
1858 |
12:56:47 |
XLON |
620255683826763000 |
|
58 |
1858 |
12:56:47 |
XLON |
620255683826763000 |
|
117 |
1857.5 |
12:57:57 |
BATE |
620255683826793000 |
|
8 |
1858 |
12:58:15 |
AQXE |
606181934990190000 |
|
35 |
1858 |
12:58:15 |
XLON |
620255683826802000 |
|
84 |
1858 |
12:58:15 |
XLON |
620255683826802000 |
|
79 |
1858.5 |
13:04:27 |
XLON |
606181934990338000 |
|
54 |
1858.5 |
13:04:27 |
XLON |
606181934990338000 |
|
178 |
1858.5 |
13:04:27 |
XLON |
620255683826959000 |
|
89 |
1858.5 |
13:04:27 |
CHIX |
606181934990338000 |
|
15 |
1858.5 |
13:06:38 |
BATE |
606181934990387000 |
|
52 |
1858.5 |
13:06:38 |
CHIX |
620255683827011000 |
|
63 |
1858.5 |
13:06:38 |
CHIX |
620255683827011000 |
|
196 |
1858.5 |
13:06:38 |
CHIX |
620255683827011000 |
|
43 |
1858.5 |
13:06:39 |
CHIX |
606181934990387000 |
|
191 |
1858.5 |
13:06:40 |
CHIX |
620255683827012000 |
|
12 |
1858.5 |
13:08:31 |
CHIX |
606181934990433000 |
|
74 |
1858.5 |
13:08:31 |
CHIX |
606181934990433000 |
|
62 |
1858.5 |
13:08:31 |
CHIX |
606181934990433000 |
|
112 |
1858.5 |
13:08:31 |
CHIX |
606181934990433000 |
|
198 |
1858.5 |
13:08:31 |
CHIX |
620255683827059000 |
|
178 |
1857.5 |
13:11:04 |
XLON |
606181934990492000 |
|
18 |
1857.5 |
13:11:04 |
BATE |
606181934990492000 |
|
35 |
1857.5 |
13:11:04 |
BATE |
606181934990492000 |
|
53 |
1857.5 |
13:11:04 |
CHIX |
620255683827122000 |
|
84 |
1857.5 |
13:11:04 |
CHIX |
620255683827122000 |
|
36 |
1857.5 |
13:11:04 |
XLON |
620255683827122000 |
|
43 |
1857 |
13:11:22 |
CHIX |
606181934990499000 |
|
108 |
1857 |
13:11:22 |
CHIX |
606181934990499000 |
|
115 |
1857 |
13:11:22 |
BATE |
620255683827130000 |
|
133 |
1857 |
13:11:22 |
BATE |
620255683827130000 |
|
181 |
1856.5 |
13:11:22 |
TRQX |
606181934990499000 |
|
115 |
1856.5 |
13:11:22 |
TRQX |
606181934990499000 |
|
251 |
1856.5 |
13:11:22 |
XLON |
606181934990499000 |
|
232 |
1856.5 |
13:11:22 |
CHIX |
606181934990499000 |
|
248 |
1856.5 |
13:11:22 |
CHIX |
606181934990499000 |
|
65 |
1856.5 |
13:11:22 |
BATE |
606181934990499000 |
|
115 |
1856.5 |
13:11:22 |
XLON |
620255683827130000 |
|
115 |
1856.5 |
13:11:22 |
AQXE |
620255683827130000 |
|
248 |
1856.5 |
13:11:22 |
BATE |
620255683827130000 |
|
45 |
1856.5 |
13:11:22 |
BATE |
606181934990499000 |
|
72 |
1856.5 |
13:11:22 |
XLON |
620255683827130000 |
|
115 |
1856 |
13:11:23 |
TRQX |
606181934990499000 |
|
264 |
1856 |
13:11:23 |
BATE |
620255683827130000 |
|
178 |
1856 |
13:11:23 |
XLON |
620255683827130000 |
|
186 |
1856 |
13:11:23 |
XLON |
620255683827130000 |
|
115 |
1854 |
13:15:12 |
CHIX |
606181934990590000 |
|
190 |
1854 |
13:15:12 |
TRQX |
620255683827227000 |
|
178 |
1854 |
13:15:12 |
XLON |
606181934990590000 |
|
181 |
1854 |
13:15:15 |
XLON |
620255683827229000 |
|
139 |
1850.5 |
13:27:37 |
CHIX |
606181934990876000 |
|
254 |
1850.5 |
13:27:37 |
XLON |
606181934990876000 |
|
141 |
1850.5 |
13:27:37 |
BATE |
606181934990876000 |
|
115 |
1850.5 |
13:27:37 |
BATE |
620255683827531000 |
|
87 |
1850.5 |
13:27:37 |
TRQX |
620255683827531000 |
|
115 |
1850.5 |
13:27:37 |
BATE |
620255683827531000 |
|
115 |
1850.5 |
13:27:37 |
CHIX |
620255683827531000 |
|
115 |
1850.5 |
13:27:37 |
TRQX |
606181934990876000 |
|
28 |
1850.5 |
13:27:37 |
TRQX |
620255683827531000 |
|
93 |
1850 |
13:27:38 |
AQXE |
606181934990876000 |
|
245 |
1850 |
13:27:38 |
BATE |
606181934990876000 |
|
115 |
1850 |
13:27:38 |
BATE |
606181934990876000 |
|
115 |
1850 |
13:27:38 |
BATE |
606181934990876000 |
|
115 |
1850 |
13:27:38 |
TRQX |
620255683827531000 |
|
115 |
1850 |
13:27:38 |
TRQX |
620255683827531000 |
|
115 |
1850 |
13:27:38 |
AQXE |
620255683827531000 |
|
47 |
1850 |
13:27:38 |
AQXE |
606181934990876000 |
|
140 |
1850 |
13:27:38 |
AQXE |
606181934990876000 |
|
98 |
1850 |
13:27:38 |
TRQX |
606181934990876000 |
|
255 |
1850 |
13:27:38 |
CHIX |
620255683827531000 |
|
117 |
1850 |
13:27:38 |
CHIX |
620255683827531000 |
|
103 |
1850 |
13:27:38 |
AQXE |
620255683827531000 |
|
115 |
1848.5 |
13:30:48 |
BATE |
606181934990975000 |
|
328 |
1848.5 |
13:31:20 |
CHIX |
620255683827658000 |
|
51 |
1848.5 |
13:31:20 |
XLON |
606181934990995000 |
|
99 |
1847.5 |
13:31:50 |
CHIX |
606181934991014000 |
|
87 |
1847.5 |
13:31:50 |
CHIX |
606181934991014000 |
|
115 |
1847.5 |
13:31:50 |
BATE |
620255683827678000 |
|
115 |
1847.5 |
13:31:57 |
TRQX |
620255683827681000 |
|
4 |
1847.5 |
13:31:57 |
XLON |
606181934991017000 |
|
171 |
1849.5 |
13:35:11 |
CHIX |
606181934991137000 |
|
3 |
1849.5 |
13:35:11 |
CHIX |
606181934991137000 |
|
230 |
1849.5 |
13:35:11 |
BATE |
620255683827808000 |
|
84 |
1849.5 |
13:35:11 |
CHIX |
606181934991137000 |
|
107 |
1849.5 |
13:35:21 |
CHIX |
606181934991141000 |
|
115 |
1849.5 |
13:35:21 |
XLON |
620255683827812000 |
|
186 |
1849.5 |
13:35:21 |
XLON |
620255683827812000 |
|
138 |
1848.5 |
13:36:27 |
TRQX |
606181934991171000 |
|
10 |
1848.5 |
13:36:27 |
TRQX |
606181934991171000 |
|
115 |
1848.5 |
13:36:27 |
BATE |
620255683827844000 |
|
147 |
1849 |
13:43:45 |
CHIX |
620255683828079000 |
|
113 |
1851 |
13:46:36 |
CHIX |
606181934991470000 |
|
51 |
1851 |
13:46:36 |
CHIX |
606181934991470000 |
|
10 |
1851 |
13:46:36 |
BATE |
620255683828163000 |
|
158 |
1851 |
13:47:13 |
XLON |
620255683828182000 |
|
112 |
1851.5 |
13:49:30 |
BATE |
620255683828243000 |
|
156 |
1851.5 |
13:49:30 |
BATE |
620255683828243000 |
|
188 |
1852 |
13:49:49 |
XLON |
620255683828253000 |
|
37 |
1852 |
13:49:49 |
XLON |
620255683828253000 |
|
29 |
1852 |
13:51:35 |
AQXE |
606181934991611000 |
|
28 |
1852 |
13:51:35 |
AQXE |
606181934991611000 |
|
29 |
1852 |
13:51:35 |
AQXE |
606181934991611000 |
|
155 |
1852 |
13:51:35 |
AQXE |
606181934991611000 |
|
102 |
1852 |
13:51:35 |
BATE |
620255683828314000 |
|
13 |
1852 |
13:51:35 |
BATE |
620255683828314000 |
|
17 |
1852 |
13:53:07 |
AQXE |
606181934991655000 |
|
179 |
1852 |
13:53:07 |
XLON |
620255683828360000 |
|
76 |
1852 |
13:53:07 |
XLON |
620255683828360000 |
|
115 |
1851 |
13:53:07 |
BATE |
606181934991655000 |
|
65 |
1851 |
13:53:07 |
TRQX |
606181934991655000 |
|
50 |
1851 |
13:53:07 |
TRQX |
606181934991655000 |
|
261 |
1851 |
13:53:07 |
CHIX |
620255683828360000 |
|
95 |
1851 |
13:53:07 |
XLON |
606181934991655000 |
|
150 |
1851.5 |
13:54:41 |
XLON |
620255683828412000 |
|
115 |
1850.5 |
13:54:43 |
BATE |
606181934991704000 |
|
91 |
1850.5 |
13:54:43 |
CHIX |
620255683828413000 |
|
60 |
1850.5 |
13:54:43 |
CHIX |
620255683828413000 |
|
225 |
1850.5 |
13:54:43 |
BATE |
620255683828413000 |
|
58 |
1850.5 |
13:54:43 |
CHIX |
620255683828413000 |
|
115 |
1850 |
13:56:36 |
BATE |
606181934991756000 |
|
115 |
1850 |
13:56:36 |
CHIX |
620255683828469000 |
|
181 |
1850 |
13:56:36 |
XLON |
620255683828469000 |
|
180 |
1850 |
13:56:36 |
BATE |
620255683828469000 |
|
36 |
1850 |
13:56:36 |
XLON |
620255683828469000 |
|
179 |
1850 |
13:56:36 |
XLON |
606181934991756000 |
|
73 |
1850 |
13:56:36 |
XLON |
606181934991756000 |
|
11 |
1850 |
13:56:36 |
XLON |
606181934991756000 |
|
288 |
1850 |
13:56:37 |
XLON |
620255683828470000 |
|
100 |
1850 |
13:56:38 |
CHIX |
606181934991757000 |
|
15 |
1850 |
13:56:41 |
CHIX |
606181934991759000 |
|
297 |
1850 |
13:57:39 |
XLON |
606181934991785000 |
|
103 |
1850 |
13:57:39 |
CHIX |
620255683828500000 |
|
12 |
1850 |
13:57:59 |
CHIX |
620255683828510000 |
|
2 |
1850 |
13:57:59 |
XLON |
620255683828510000 |
|
115 |
1849.5 |
13:58:38 |
TRQX |
606181934991810000 |
|
328 |
1849.5 |
13:58:38 |
BATE |
620255683828526000 |
|
150 |
1849 |
13:58:44 |
CHIX |
606181934991813000 |
|
159 |
1849 |
13:58:44 |
BATE |
606181934991813000 |
|
115 |
1849 |
13:58:44 |
BATE |
620255683828529000 |
|
115 |
1849 |
13:58:44 |
TRQX |
620255683828529000 |
|
136 |
1848 |
13:59:16 |
CHIX |
606181934991827000 |
|
115 |
1848 |
13:59:16 |
BATE |
620255683828544000 |
|
115 |
1848 |
13:59:16 |
TRQX |
620255683828544000 |
|
115 |
1847 |
14:09:08 |
BATE |
606181934992152000 |
|
115 |
1847 |
14:09:08 |
CHIX |
606181934992152000 |
|
151 |
1847 |
14:09:08 |
XLON |
606181934992152000 |
|
143 |
1847 |
14:09:08 |
CHIX |
620255683828888000 |
|
115 |
1847 |
14:09:08 |
BATE |
620255683828888000 |
|
98 |
1846.5 |
14:09:13 |
CHIX |
606181934992155000 |
|
115 |
1846.5 |
14:09:13 |
BATE |
620255683828891000 |
|
43 |
1846.5 |
14:09:13 |
CHIX |
606181934992155000 |
|
150 |
1846 |
14:09:33 |
BATE |
606181934992163000 |
|
115 |
1846 |
14:09:33 |
CHIX |
620255683828899000 |
|
115 |
1845.5 |
14:09:38 |
BATE |
606181934992165000 |
|
115 |
1845.5 |
14:09:38 |
BATE |
606181934992165000 |
|
142 |
1845.5 |
14:09:38 |
CHIX |
620255683828902000 |
|
107 |
1845.5 |
14:09:38 |
TRQX |
620255683828902000 |
|
36 |
1845.5 |
14:09:38 |
TRQX |
620255683828902000 |
|
59 |
1845 |
14:09:39 |
BATE |
606181934992165000 |
|
115 |
1845 |
14:09:39 |
CHIX |
620255683828902000 |
|
67 |
1845 |
14:09:44 |
BATE |
606181934992167000 |
|
94 |
1845 |
14:09:44 |
BATE |
606181934992167000 |
|
115 |
1845 |
14:09:44 |
XLON |
606181934992167000 |
|
42 |
1845 |
14:09:44 |
CHIX |
620255683828904000 |
|
148 |
1845 |
14:09:44 |
XLON |
606181934992167000 |
|
36 |
1848.5 |
14:18:19 |
XLON |
606181934992393000 |
|
89 |
1848.5 |
14:18:19 |
XLON |
606181934992393000 |
|
189 |
1847 |
14:18:47 |
XLON |
606181934992405000 |
|
230 |
1847 |
14:18:47 |
BATE |
620255683829157000 |
|
101 |
1847 |
14:18:47 |
TRQX |
606181934992405000 |
|
115 |
1845.5 |
14:19:37 |
BATE |
606181934992428000 |
|
157 |
1845.5 |
14:19:37 |
TRQX |
620255683829181000 |
|
193 |
1849 |
14:26:54 |
XLON |
606181934992633000 |
|
35 |
1849.5 |
14:28:37 |
XLON |
606181934992679000 |
|
38 |
1849.5 |
14:28:37 |
XLON |
606181934992679000 |
|
183 |
1849.5 |
14:28:37 |
XLON |
606181934992679000 |
|
3 |
1849.5 |
14:28:37 |
XLON |
606181934992679000 |
|
142 |
1848.5 |
14:29:45 |
CHIX |
606181934992710000 |
|
115 |
1848.5 |
14:29:45 |
XLON |
620255683829483000 |
|
58 |
1849 |
14:31:01 |
CHIX |
606181934992752000 |
|
115 |
1849.5 |
14:31:06 |
CHIX |
606181934992756000 |
|
195 |
1849.5 |
14:31:06 |
BATE |
620255683829532000 |
|
69 |
1849.5 |
14:32:01 |
AQXE |
620255683829567000 |
|
135 |
1849.5 |
14:32:01 |
AQXE |
620255683829567000 |
|
69 |
1849.5 |
14:32:01 |
CHIX |
606181934992789000 |
|
59 |
1849.5 |
14:33:10 |
BATE |
606181934992824000 |
|
300 |
1849.5 |
14:33:10 |
BATE |
620255683829605000 |
|
3 |
1851 |
14:34:23 |
CHIX |
606181934992861000 |
|
115 |
1851 |
14:34:26 |
XLON |
620255683829646000 |
|
159 |
1851 |
14:34:26 |
CHIX |
606181934992862000 |
|
180 |
1850 |
14:34:41 |
XLON |
620255683829655000 |
|
84 |
1850 |
14:34:41 |
XLON |
620255683829655000 |
|
115 |
1850 |
14:36:06 |
XLON |
620255683829701000 |
|
128 |
1850 |
14:36:06 |
CHIX |
606181934992913000 |
|
258 |
1851 |
14:36:48 |
XLON |
606181934992936000 |
|
262 |
1851 |
14:37:21 |
XLON |
606181934992951000 |
|
227 |
1852 |
14:38:46 |
XLON |
606181934992992000 |
|
21 |
1851.5 |
14:38:51 |
AQXE |
606181934992994000 |
|
3 |
1851.5 |
14:38:51 |
BATE |
620255683829787000 |
|
160 |
1851.5 |
14:40:01 |
AQXE |
606181934993029000 |
|
115 |
1851.5 |
14:40:01 |
BATE |
620255683829824000 |
|
337 |
1850.5 |
14:40:01 |
BATE |
620255683829824000 |
|
149 |
1851.5 |
14:40:08 |
AQXE |
620255683829828000 |
|
1 |
1851.5 |
14:40:08 |
CHIX |
606181934993033000 |
|
140 |
1851.5 |
14:41:39 |
AQXE |
620255683829873000 |
|
84 |
1851.5 |
14:41:39 |
AQXE |
620255683829873000 |
|
337 |
1850.5 |
14:42:21 |
XLON |
620255683829895000 |
|
138 |
1851.5 |
14:42:43 |
XLON |
606181934993106000 |
|
180 |
1851 |
14:43:14 |
CHIX |
606181934993122000 |
|
12 |
1852 |
14:43:36 |
BATE |
620255683829933000 |
|
121 |
1852 |
14:43:36 |
BATE |
620255683829933000 |
|
136 |
1852 |
14:44:30 |
CHIX |
620255683829965000 |
|
11 |
1852.5 |
14:45:24 |
XLON |
620255683829993000 |
|
139 |
1852.5 |
14:45:24 |
XLON |
620255683829993000 |
|
42 |
1852.5 |
14:45:24 |
XLON |
620255683829993000 |
|
115 |
1852 |
14:45:34 |
CHIX |
606181934993195000 |
|
316 |
1852 |
14:45:34 |
XLON |
620255683829999000 |
|
66 |
1852 |
14:45:34 |
XLON |
620255683829999000 |
|
418 |
1852 |
14:45:49 |
XLON |
606181934993201000 |
|
115 |
1852 |
14:45:50 |
CHIX |
620255683830007000 |
|
55 |
1852 |
14:45:50 |
XLON |
606181934993201000 |
|
259 |
1851 |
14:46:09 |
TRQX |
606181934993213000 |
|
44 |
1851 |
14:46:09 |
CHIX |
606181934993213000 |
|
309 |
1851 |
14:46:09 |
CHIX |
620255683830019000 |
|
115 |
1850.5 |
14:46:22 |
CHIX |
606181934993218000 |
|
23 |
1850.5 |
14:46:22 |
CHIX |
620255683830025000 |
|
118 |
1850.5 |
14:46:22 |
CHIX |
620255683830025000 |
|
136 |
1850.5 |
14:46:22 |
BATE |
620255683830025000 |
|
179 |
1850.5 |
14:46:22 |
XLON |
606181934993218000 |
|
230 |
1850.5 |
14:46:22 |
CHIX |
606181934993218000 |
|
115 |
1854 |
14:50:52 |
TRQX |
606181934993346000 |
|
200 |
1854 |
14:50:52 |
CHIX |
620255683830160000 |
|
230 |
1854 |
14:50:52 |
BATE |
606181934993346000 |
|
183 |
1854 |
14:50:52 |
XLON |
606181934993346000 |
|
269 |
1854 |
14:50:52 |
XLON |
606181934993346000 |
|
144 |
1853.5 |
14:53:31 |
BATE |
606181934993419000 |
|
117 |
1853.5 |
14:53:31 |
BATE |
606181934993420000 |
|
14 |
1854 |
14:56:50 |
AQXE |
620255683830347000 |
|
155 |
1854 |
14:56:50 |
AQXE |
606181934993522000 |
|
81 |
1854 |
14:57:28 |
AQXE |
620255683830367000 |
|
157 |
1854 |
14:57:49 |
AQXE |
620255683830379000 |
|
27 |
1854 |
14:58:09 |
CHIX |
620255683830390000 |
|
109 |
1854 |
14:58:09 |
CHIX |
620255683830390000 |
|
30 |
1854 |
14:58:09 |
AQXE |
620255683830390000 |
|
134 |
1853.5 |
14:58:18 |
BATE |
620255683830395000 |
|
29 |
1854 |
14:58:36 |
AQXE |
620255683830404000 |
|
158 |
1854 |
14:58:36 |
AQXE |
620255683830404000 |
|
18 |
1854 |
14:58:36 |
AQXE |
620255683830404000 |
|
244 |
1854 |
14:59:10 |
AQXE |
606181934993596000 |
|
22 |
1854 |
14:59:10 |
AQXE |
606181934993596000 |
|
269 |
1853 |
14:59:30 |
XLON |
606181934993606000 |
|
230 |
1853 |
14:59:30 |
XLON |
606181934993606000 |
|
115 |
1853 |
14:59:30 |
TRQX |
606181934993606000 |
|
115 |
1853 |
14:59:30 |
TRQX |
606181934993606000 |
|
243 |
1853 |
14:59:30 |
BATE |
606181934993606000 |
|
115 |
1853 |
14:59:30 |
TRQX |
620255683830437000 |
|
327 |
1853 |
14:59:30 |
CHIX |
620255683830437000 |
|
69 |
1853 |
14:59:30 |
CHIX |
620255683830437000 |
|
75 |
1853 |
14:59:30 |
CHIX |
620255683830437000 |
|
147 |
1853 |
14:59:30 |
CHIX |
620255683830437000 |
|
129 |
1853 |
14:59:30 |
CHIX |
620255683830437000 |
|
150 |
1852.5 |
14:59:30 |
XLON |
606181934993606000 |
|
127 |
1852.5 |
14:59:30 |
TRQX |
606181934993606000 |
|
80 |
1852.5 |
14:59:30 |
BATE |
606181934993606000 |
|
35 |
1852.5 |
14:59:30 |
BATE |
606181934993606000 |
|
115 |
1852.5 |
14:59:30 |
BATE |
606181934993606000 |
|
190 |
1852.5 |
14:59:30 |
AQXE |
620255683830437000 |
|
115 |
1852.5 |
14:59:30 |
CHIX |
620255683830437000 |
|
246 |
1852.5 |
14:59:30 |
CHIX |
620255683830437000 |
|
303 |
1852 |
14:59:30 |
TRQX |
620255683830437000 |
|
75 |
1852 |
14:59:30 |
XLON |
620255683830437000 |
|
115 |
1850 |
15:05:31 |
TRQX |
606181934993800000 |
|
115 |
1850 |
15:05:31 |
TRQX |
606181934993800000 |
|
230 |
1850 |
15:05:31 |
BATE |
606181934993800000 |
|
115 |
1850 |
15:05:31 |
CHIX |
606181934993800000 |
|
150 |
1850 |
15:05:31 |
AQXE |
620255683830643000 |
|
122 |
1850 |
15:05:31 |
CHIX |
620255683830643000 |
|
91 |
1850 |
15:05:31 |
CHIX |
620255683830643000 |
|
153 |
1850 |
15:05:31 |
BATE |
620255683830643000 |
|
179 |
1850 |
15:05:31 |
XLON |
620255683830643000 |
|
79 |
1850 |
15:05:31 |
XLON |
620255683830643000 |
|
87 |
1850 |
15:05:31 |
XLON |
620255683830643000 |
|
51 |
1850 |
15:06:37 |
CHIX |
606181934993832000 |
|
75 |
1850 |
15:06:37 |
CHIX |
606181934993832000 |
|
15 |
1850 |
15:06:37 |
CHIX |
606181934993832000 |
|
115 |
1850 |
15:06:37 |
TRQX |
620255683830677000 |
|
115 |
1849.5 |
15:07:36 |
TRQX |
606181934993861000 |
|
138 |
1849.5 |
15:07:36 |
CHIX |
606181934993861000 |
|
115 |
1849.5 |
15:07:36 |
BATE |
606181934993861000 |
|
149 |
1849.5 |
15:07:36 |
CHIX |
606181934993861000 |
|
115 |
1849.5 |
15:07:36 |
XLON |
620255683830708000 |
|
115 |
1849.5 |
15:07:36 |
TRQX |
620255683830708000 |
|
115 |
1849.5 |
15:07:36 |
BATE |
620255683830708000 |
|
150 |
1849.5 |
15:07:36 |
CHIX |
620255683830708000 |
|
153 |
1849.5 |
15:07:36 |
BATE |
620255683830708000 |
|
268 |
1849.5 |
15:07:36 |
CHIX |
620255683830708000 |
|
115 |
1849 |
15:07:43 |
TRQX |
606181934993863000 |
|
78 |
1850 |
15:10:46 |
BATE |
620255683830801000 |
|
147 |
1850 |
15:10:46 |
CHIX |
606181934993949000 |
|
152 |
1850 |
15:10:47 |
BATE |
620255683830801000 |
|
115 |
1850 |
15:13:10 |
BATE |
606181934994013000 |
|
6 |
1850 |
15:13:10 |
TRQX |
606181934994013000 |
|
2 |
1850 |
15:13:10 |
TRQX |
606181934994013000 |
|
143 |
1850 |
15:13:10 |
CHIX |
620255683830868000 |
|
48 |
1850 |
15:13:10 |
TRQX |
606181934994013000 |
|
132 |
1850.5 |
15:13:55 |
XLON |
606181934994034000 |
|
197 |
1851 |
15:16:06 |
CHIX |
606181934994092000 |
|
86 |
1851.5 |
15:17:27 |
CHIX |
620255683830992000 |
|
175 |
1851.5 |
15:18:00 |
CHIX |
620255683831009000 |
|
102 |
1851.5 |
15:18:00 |
XLON |
606181934994145000 |
|
156 |
1851 |
15:18:15 |
CHIX |
606181934994152000 |
|
90 |
1851 |
15:18:20 |
CHIX |
606181934994155000 |
|
115 |
1851 |
15:18:20 |
TRQX |
620255683831020000 |
|
115 |
1851 |
15:18:20 |
BATE |
620255683831020000 |
|
255 |
1851 |
15:18:20 |
CHIX |
606181934994155000 |
|
74 |
1851 |
15:18:20 |
XLON |
620255683831020000 |
|
115 |
1851 |
15:18:31 |
XLON |
606181934994160000 |
|
206 |
1851 |
15:18:31 |
CHIX |
620255683831025000 |
|
224 |
1851 |
15:18:31 |
XLON |
620255683831025000 |
|
123 |
1851 |
15:18:31 |
XLON |
620255683831025000 |
|
115 |
1851 |
15:18:31 |
XLON |
606181934994160000 |
|
117 |
1851 |
15:18:32 |
CHIX |
620255683831026000 |
|
115 |
1850.5 |
15:18:33 |
BATE |
606181934994161000 |
|
182 |
1850.5 |
15:18:33 |
CHIX |
620255683831026000 |
|
75 |
1850.5 |
15:18:33 |
CHIX |
620255683831026000 |
|
131 |
1850.5 |
15:18:33 |
CHIX |
620255683831026000 |
|
224 |
1850.5 |
15:18:33 |
XLON |
606181934994161000 |
|
53 |
1850.5 |
15:18:33 |
XLON |
606181934994161000 |
|
115 |
1850 |
15:19:00 |
BATE |
606181934994173000 |
|
202 |
1850 |
15:19:00 |
TRQX |
606181934994173000 |
|
135 |
1850 |
15:19:00 |
BATE |
620255683831039000 |
|
150 |
1850 |
15:19:00 |
CHIX |
620255683831039000 |
|
111 |
1850 |
15:19:00 |
CHIX |
620255683831039000 |
|
143 |
1849.5 |
15:19:12 |
TRQX |
606181934994178000 |
|
115 |
1849.5 |
15:19:12 |
BATE |
620255683831044000 |
|
115 |
1849 |
15:19:58 |
TRQX |
620255683831069000 |
|
192 |
1849 |
15:20:35 |
CHIX |
606181934994221000 |
|
115 |
1848.5 |
15:26:44 |
CHIX |
606181934994393000 |
|
157 |
1848.5 |
15:26:44 |
CHIX |
606181934994393000 |
|
157 |
1848.5 |
15:26:44 |
CHIX |
606181934994393000 |
|
155 |
1848.5 |
15:26:44 |
BATE |
606181934994393000 |
|
157 |
1848.5 |
15:26:44 |
BATE |
620255683831275000 |
|
115 |
1848.5 |
15:26:44 |
BATE |
620255683831275000 |
|
46 |
1848.5 |
15:26:44 |
CHIX |
620255683831275000 |
|
144 |
1848.5 |
15:26:44 |
AQXE |
606181934994393000 |
|
157 |
1848.5 |
15:26:46 |
AQXE |
606181934994394000 |
|
69 |
1848.5 |
15:26:46 |
CHIX |
620255683831276000 |
|
80 |
1848.5 |
15:26:46 |
TRQX |
620255683831276000 |
|
133 |
1849.5 |
15:31:16 |
BATE |
620255683831427000 |
|
21 |
1849.5 |
15:32:28 |
BATE |
620255683831461000 |
|
155 |
1849.5 |
15:32:29 |
BATE |
606181934994566000 |
|
78 |
1850 |
15:33:10 |
BATE |
606181934994584000 |
|
167 |
1850 |
15:33:10 |
BATE |
620255683831480000 |
|
115 |
1850 |
15:33:43 |
BATE |
620255683831495000 |
|
81 |
1850 |
15:33:51 |
BATE |
606181934994602000 |
|
35 |
1850 |
15:34:01 |
BATE |
606181934994605000 |
|
26 |
1850 |
15:34:01 |
BATE |
606181934994605000 |
|
156 |
1850 |
15:34:09 |
AQXE |
620255683831506000 |
|
74 |
1850 |
15:34:09 |
AQXE |
620255683831506000 |
|
42 |
1850 |
15:34:09 |
AQXE |
606181934994608000 |
|
269 |
1849 |
15:34:47 |
CHIX |
620255683831523000 |
|
115 |
1849 |
15:34:47 |
BATE |
606181934994624000 |
|
51 |
1849 |
15:35:07 |
TRQX |
606181934994635000 |
|
64 |
1849 |
15:35:07 |
TRQX |
606181934994635000 |
|
128 |
1849.5 |
15:35:25 |
AQXE |
606181934994643000 |
|
57 |
1849 |
15:36:13 |
XLON |
606181934994664000 |
|
21 |
1849.5 |
15:36:19 |
AQXE |
606181934994667000 |
|
109 |
1849.5 |
15:36:19 |
AQXE |
606181934994667000 |
|
37 |
1849.5 |
15:36:19 |
AQXE |
606181934994667000 |
|
73 |
1850 |
15:38:26 |
XLON |
606181934994726000 |
|
137 |
1850 |
15:38:26 |
CHIX |
606181934994726000 |
|
68 |
1850 |
15:38:26 |
XLON |
606181934994726000 |
|
182 |
1850 |
15:39:44 |
XLON |
606181934994761000 |
|
140 |
1850 |
15:39:44 |
CHIX |
606181934994761000 |
|
142 |
1850 |
15:40:23 |
CHIX |
606181934994777000 |
|
115 |
1850 |
15:40:23 |
XLON |
620255683831686000 |
|
134 |
1850 |
15:41:02 |
XLON |
620255683831705000 |
|
11 |
1850 |
15:41:02 |
XLON |
620255683831705000 |
|
137 |
1850 |
15:41:02 |
XLON |
620255683831705000 |
|
114 |
1850 |
15:41:04 |
XLON |
620255683831706000 |
|
34 |
1850 |
15:41:39 |
BATE |
606181934994810000 |
|
128 |
1850 |
15:42:57 |
XLON |
606181934994848000 |
|
84 |
1850 |
15:42:57 |
TRQX |
606181934994848000 |
|
115 |
1850 |
15:42:57 |
BATE |
620255683831762000 |
|
230 |
1851 |
15:43:43 |
CHIX |
606181934994870000 |
|
31 |
1851 |
15:43:43 |
XLON |
620255683831785000 |
|
128 |
1851 |
15:43:43 |
XLON |
620255683831785000 |
|
115 |
1851 |
15:43:47 |
CHIX |
606181934994871000 |
|
42 |
1851 |
15:43:47 |
XLON |
620255683831786000 |
|
39 |
1851 |
15:43:47 |
XLON |
620255683831786000 |
|
152 |
1851 |
15:43:47 |
XLON |
620255683831786000 |
|
115 |
1851 |
15:44:41 |
XLON |
606181934994895000 |
|
138 |
1851 |
15:44:41 |
CHIX |
620255683831813000 |
|
126 |
1850.5 |
15:44:58 |
CHIX |
606181934994904000 |
|
179 |
1851 |
15:44:59 |
XLON |
620255683831823000 |
|
99 |
1851 |
15:44:59 |
XLON |
620255683831823000 |
|
200 |
1850 |
15:46:00 |
BATE |
606181934994940000 |
|
24 |
1850 |
15:46:00 |
TRQX |
620255683831861000 |
|
91 |
1850 |
15:46:00 |
TRQX |
620255683831861000 |
|
179 |
1850 |
15:46:00 |
XLON |
606181934994940000 |
|
10 |
1850 |
15:46:00 |
XLON |
606181934994940000 |
|
278 |
1850.5 |
15:46:03 |
AQXE |
620255683831862000 |
|
21 |
1850.5 |
15:46:54 |
AQXE |
620255683831888000 |
|
109 |
1850.5 |
15:46:54 |
AQXE |
620255683831888000 |
|
23 |
1850.5 |
15:46:54 |
AQXE |
620255683831888000 |
|
250 |
1850 |
15:47:11 |
XLON |
620255683831898000 |
|
115 |
1850 |
15:47:11 |
CHIX |
606181934994975000 |
|
230 |
1850 |
15:47:11 |
XLON |
620255683831898000 |
|
145 |
1850 |
15:47:40 |
BATE |
606181934994990000 |
|
147 |
1850 |
15:47:40 |
XLON |
606181934994990000 |
|
115 |
1850 |
15:49:29 |
BATE |
606181934995043000 |
|
155 |
1850 |
15:49:39 |
TRQX |
620255683831976000 |
|
24 |
1850.5 |
15:49:39 |
AQXE |
620255683831976000 |
|
25 |
1850.5 |
15:49:39 |
AQXE |
620255683831976000 |
|
89 |
1850.5 |
15:49:39 |
AQXE |
620255683831976000 |
|
27 |
1850.5 |
15:50:20 |
AQXE |
620255683831999000 |
|
29 |
1850.5 |
15:50:20 |
AQXE |
620255683831999000 |
|
27 |
1850.5 |
15:50:20 |
AQXE |
620255683831999000 |
|
71 |
1850.5 |
15:50:20 |
AQXE |
620255683831999000 |
|
28 |
1850.5 |
15:51:16 |
AQXE |
606181934995098000 |
|
29 |
1850.5 |
15:51:16 |
AQXE |
606181934995098000 |
|
120 |
1850.5 |
15:51:16 |
AQXE |
606181934995098000 |
|
58 |
1850.5 |
15:51:16 |
AQXE |
606181934995098000 |
|
107 |
1850.5 |
15:51:45 |
AQXE |
606181934995113000 |
|
162 |
1850.5 |
15:51:45 |
AQXE |
606181934995113000 |
|
123 |
1850.5 |
15:53:27 |
CHIX |
606181934995164000 |
|
115 |
1850.5 |
15:53:27 |
XLON |
620255683832100000 |
|
118 |
1850.5 |
15:53:27 |
XLON |
620255683832100000 |
|
41 |
1850.5 |
15:53:34 |
XLON |
620255683832104000 |
|
179 |
1850.5 |
15:53:34 |
XLON |
620255683832104000 |
|
57 |
1850.5 |
15:53:34 |
XLON |
620255683832104000 |
|
28 |
1850.5 |
15:54:05 |
BATE |
606181934995182000 |
|
348 |
1850.5 |
15:54:05 |
BATE |
606181934995182000 |
|
36 |
1850.5 |
15:54:48 |
BATE |
606181934995204000 |
|
7 |
1850.5 |
15:54:48 |
BATE |
606181934995204000 |
|
72 |
1850.5 |
15:54:48 |
BATE |
606181934995204000 |
|
251 |
1850.5 |
15:54:48 |
CHIX |
620255683832144000 |
|
229 |
1850.5 |
15:56:08 |
XLON |
606181934995245000 |
|
47 |
1850.5 |
15:56:08 |
XLON |
606181934995245000 |
|
136 |
1850.5 |
15:56:55 |
XLON |
620255683832208000 |
|
132 |
1850.5 |
15:56:55 |
XLON |
620255683832208000 |
|
150 |
1850.5 |
15:56:56 |
XLON |
620255683832209000 |
|
138 |
1850.5 |
15:56:56 |
XLON |
620255683832209000 |
|
333 |
1850.5 |
15:57:09 |
CHIX |
606181934995272000 |
|
52 |
1851 |
15:57:49 |
CHIX |
606181934995290000 |
|
201 |
1851.5 |
15:57:58 |
CHIX |
606181934995296000 |
|
115 |
1851.5 |
15:57:58 |
XLON |
620255683832241000 |
|
168 |
1851 |
15:58:26 |
TRQX |
620255683832257000 |
|
110 |
1851 |
15:58:26 |
TRQX |
620255683832257000 |
|
90 |
1851 |
15:58:26 |
TRQX |
620255683832257000 |
|
18 |
1851 |
15:58:55 |
TRQX |
620255683832271000 |
|
73 |
1851 |
15:58:55 |
TRQX |
620255683832271000 |
|
86 |
1851 |
15:58:55 |
TRQX |
620255683832271000 |
|
84 |
1851 |
15:58:55 |
TRQX |
620255683832271000 |
|
29 |
1850.5 |
15:59:35 |
AQXE |
606181934995343000 |
|
26 |
1850.5 |
15:59:35 |
AQXE |
606181934995343000 |
|
24 |
1850.5 |
15:59:35 |
AQXE |
606181934995343000 |
|
157 |
1850.5 |
15:59:35 |
AQXE |
606181934995343000 |
|
130 |
1850.5 |
15:59:38 |
XLON |
606181934995345000 |
|
205 |
1849.5 |
16:00:04 |
XLON |
606181934995361000 |
|
122 |
1849.5 |
16:00:04 |
TRQX |
606181934995361000 |
|
303 |
1849.5 |
16:00:04 |
CHIX |
606181934995361000 |
|
115 |
1849.5 |
16:00:04 |
CHIX |
606181934995361000 |
|
230 |
1849.5 |
16:00:04 |
BATE |
620255683832311000 |
|
115 |
1849.5 |
16:00:04 |
TRQX |
620255683832311000 |
|
115 |
1849.5 |
16:00:04 |
BATE |
620255683832311000 |
|
179 |
1849.5 |
16:00:04 |
XLON |
606181934995361000 |
|
21 |
1849.5 |
16:00:04 |
XLON |
606181934995361000 |
|
269 |
1849.5 |
16:00:04 |
XLON |
620255683832311000 |
|
96 |
1849.5 |
16:00:04 |
XLON |
620255683832311000 |
|
179 |
1849.5 |
16:00:04 |
XLON |
620255683832311000 |
|
71 |
1849.5 |
16:00:04 |
CHIX |
606181934995361000 |
|
214 |
1849 |
16:00:04 |
CHIX |
606181934995361000 |
|
143 |
1849 |
16:00:04 |
CHIX |
606181934995361000 |
|
303 |
1849 |
16:00:04 |
CHIX |
606181934995361000 |
|
85 |
1849 |
16:00:04 |
AQXE |
620255683832311000 |
|
134 |
1849 |
16:00:04 |
TRQX |
606181934995361000 |
|
28 |
1849 |
16:00:04 |
TRQX |
620255683832311000 |
|
157 |
1849 |
16:00:04 |
BATE |
620255683832311000 |
|
118 |
1849 |
16:00:04 |
BATE |
620255683832311000 |
|
87 |
1849 |
16:00:06 |
TRQX |
620255683832312000 |
|
102 |
1849 |
16:00:10 |
AQXE |
620255683832314000 |
|
196 |
1849 |
16:00:10 |
AQXE |
620255683832314000 |
|
173 |
1850 |
16:04:44 |
XLON |
606181934995513000 |
|
115 |
1850 |
16:04:44 |
CHIX |
620255683832473000 |
|
28 |
1851.5 |
16:06:47 |
AQXE |
606181934995579000 |
|
25 |
1851.5 |
16:06:47 |
AQXE |
606181934995579000 |
|
26 |
1851.5 |
16:06:47 |
AQXE |
606181934995579000 |
|
50 |
1851.5 |
16:06:47 |
AQXE |
606181934995579000 |
|
184 |
1851.5 |
16:07:07 |
AQXE |
620255683832555000 |
|
26 |
1851.5 |
16:07:07 |
AQXE |
620255683832555000 |
|
5 |
1851.5 |
16:07:07 |
AQXE |
620255683832555000 |
|
115 |
1852 |
16:08:13 |
CHIX |
606181934995622000 |
|
34 |
1852 |
16:08:13 |
AQXE |
620255683832588000 |
|
91 |
1852 |
16:08:14 |
AQXE |
620255683832589000 |
|
27 |
1852 |
16:08:33 |
AQXE |
606181934995632000 |
|
29 |
1852 |
16:08:33 |
AQXE |
606181934995632000 |
|
26 |
1852 |
16:08:33 |
AQXE |
606181934995632000 |
|
185 |
1852 |
16:08:33 |
AQXE |
606181934995632000 |
|
29 |
1852 |
16:09:05 |
AQXE |
606181934995650000 |
|
27 |
1852 |
16:09:05 |
AQXE |
606181934995650000 |
|
25 |
1852 |
16:09:05 |
AQXE |
606181934995650000 |
|
151 |
1852 |
16:09:05 |
AQXE |
606181934995650000 |
|
4 |
1852 |
16:09:05 |
AQXE |
620255683832619000 |
|
121 |
1852 |
16:09:25 |
AQXE |
620255683832630000 |
|
167 |
1852 |
16:09:30 |
AQXE |
606181934995664000 |
|
102 |
1852 |
16:09:34 |
AQXE |
606181934995665000 |
|
15 |
1852 |
16:09:55 |
TRQX |
606181934995677000 |
|
247 |
1852 |
16:09:56 |
TRQX |
620255683832648000 |
|
190 |
1852 |
16:10:15 |
AQXE |
606181934995691000 |
|
25 |
1852 |
16:10:16 |
AQXE |
606181934995691000 |
|
2 |
1852 |
16:10:16 |
AQXE |
606181934995691000 |
|
27 |
1852 |
16:10:16 |
AQXE |
606181934995691000 |
|
26 |
1852 |
16:10:16 |
AQXE |
606181934995691000 |
|
78 |
1852 |
16:10:16 |
AQXE |
606181934995691000 |
|
249 |
1852 |
16:11:00 |
CHIX |
620255683832689000 |
|
30 |
1853.5 |
16:11:19 |
XLON |
620255683832702000 |
|
205 |
1853.5 |
16:11:31 |
XLON |
620255683832710000 |
|
116 |
1853.5 |
16:12:15 |
XLON |
606181934995763000 |
|
115 |
1853.5 |
16:12:16 |
CHIX |
620255683832739000 |
|
121 |
1853.5 |
16:12:19 |
BATE |
606181934995766000 |
|
147 |
1853 |
16:12:19 |
CHIX |
606181934995766000 |
|
116 |
1853 |
16:12:32 |
TRQX |
620255683832750000 |
|
46 |
1853 |
16:12:32 |
BATE |
620255683832750000 |
|
4 |
1853 |
16:12:32 |
BATE |
620255683832750000 |
|
1 |
1853 |
16:12:32 |
BATE |
620255683832750000 |
|
179 |
1853 |
16:12:32 |
BATE |
620255683832750000 |
|
115 |
1853 |
16:12:32 |
BATE |
606181934995773000 |
|
149 |
1854 |
16:12:37 |
CHIX |
606181934995775000 |
|
170 |
1854 |
16:13:05 |
XLON |
620255683832770000 |
|
35 |
1854 |
16:13:05 |
XLON |
620255683832770000 |
|
174 |
1854 |
16:13:22 |
XLON |
606181934995802000 |
|
35 |
1854 |
16:13:22 |
XLON |
606181934995802000 |
|
209 |
1854 |
16:13:48 |
XLON |
606181934995817000 |
|
54 |
1854 |
16:13:48 |
XLON |
606181934995817000 |
|
223 |
1854 |
16:14:37 |
TRQX |
620255683832834000 |
|
117 |
1853 |
16:14:39 |
BATE |
606181934995851000 |
|
115 |
1853 |
16:14:39 |
AQXE |
606181934995851000 |
|
158 |
1853 |
16:14:39 |
BATE |
620255683832835000 |
|
178 |
1853 |
16:14:39 |
XLON |
620255683832835000 |
|
115 |
1853 |
16:14:39 |
CHIX |
620255683832835000 |
|
14 |
1853 |
16:14:39 |
TRQX |
620255683832835000 |
|
15 |
1853 |
16:14:39 |
XLON |
620255683832835000 |
|
216 |
1853 |
16:14:39 |
TRQX |
620255683832835000 |
|
117 |
1853 |
16:14:39 |
XLON |
606181934995851000 |
|
92 |
1853 |
16:14:40 |
XLON |
620255683832836000 |
|
64 |
1853 |
16:14:40 |
XLON |
620255683832836000 |
|
100 |
1852.5 |
16:15:20 |
CHIX |
606181934995881000 |
|
232 |
1852.5 |
16:15:20 |
BATE |
620255683832867000 |
|
130 |
1852.5 |
16:15:20 |
CHIX |
606181934995881000 |
|
219 |
1852.5 |
16:15:20 |
CHIX |
620255683832867000 |
|
68 |
1852.5 |
16:15:25 |
BATE |
620255683832871000 |
|
115 |
1852.5 |
16:15:30 |
CHIX |
606181934995890000 |
|
301 |
1852.5 |
16:15:30 |
XLON |
620255683832876000 |
|
209 |
1852.5 |
16:15:30 |
XLON |
620255683832876000 |
|
96 |
1852.5 |
16:15:30 |
XLON |
620255683832876000 |
|
170 |
1852.5 |
16:15:30 |
XLON |
620255683832876000 |
|
286 |
1852.5 |
16:15:33 |
XLON |
606181934995891000 |
|
5 |
1852.5 |
16:15:47 |
AQXE |
620255683832886000 |
|
110 |
1852.5 |
16:15:52 |
AQXE |
620255683832890000 |
|
78 |
1852 |
16:15:58 |
TRQX |
606181934995905000 |
|
243 |
1852 |
16:15:58 |
TRQX |
606181934995905000 |
|
209 |
1852 |
16:15:58 |
XLON |
606181934995905000 |
|
210 |
1852 |
16:15:58 |
XLON |
606181934995905000 |
|
116 |
1852 |
16:16:01 |
CHIX |
606181934995907000 |
|
115 |
1852 |
16:16:01 |
XLON |
620255683832895000 |
|
94 |
1851 |
16:20:01 |
CHIX |
606181934996068000 |
|
61 |
1851 |
16:20:01 |
CHIX |
606181934996068000 |
|
150 |
1850.5 |
16:20:06 |
XLON |
606181934996073000 |
|
115 |
1850.5 |
16:20:06 |
CHIX |
606181934996073000 |
|
83 |
1850.5 |
16:20:06 |
CHIX |
620255683833073000 |
|
17 |
1850.5 |
16:20:06 |
TRQX |
620255683833073000 |
|
115 |
1850.5 |
16:20:06 |
BATE |
606181934996073000 |
|
244 |
1850.5 |
16:20:06 |
CHIX |
620255683833073000 |
|
115 |
1850.5 |
16:20:06 |
BATE |
620255683833073000 |
|
56 |
1850.5 |
16:20:08 |
XLON |
620255683833074000 |
|
230 |
1850.5 |
16:20:08 |
XLON |
620255683833074000 |
|
48 |
1850.5 |
16:20:13 |
TRQX |
620255683833077000 |
|
49 |
1850.5 |
16:20:18 |
CHIX |
620255683833083000 |
|
115 |
1850.5 |
16:20:29 |
BATE |
606181934996092000 |
|
115 |
1850.5 |
16:20:29 |
BATE |
606181934996092000 |
|
66 |
1850.5 |
16:20:29 |
CHIX |
620255683833093000 |
|
237 |
1850.5 |
16:20:29 |
CHIX |
620255683833093000 |
|
115 |
1850.5 |
16:20:29 |
BATE |
606181934996092000 |
|
115 |
1850 |
16:20:29 |
BATE |
606181934996092000 |
|
115 |
1850 |
16:20:29 |
BATE |
620255683833093000 |
|
259 |
1850 |
16:20:29 |
CHIX |
606181934996092000 |
|
157 |
1850.5 |
16:20:29 |
CHIX |
620255683833093000 |
|
270 |
1850 |
16:20:29 |
CHIX |
620255683833093000 |
|
159 |
1850.5 |
16:20:29 |
TRQX |
620255683833093000 |
|
263 |
1850.5 |
16:20:29 |
XLON |
620255683833093000 |
|
10 |
1850 |
16:21:29 |
BATE |
606181934996135000 |
|
52 |
1849.5 |
16:21:29 |
BATE |
620255683833139000 |
|
115 |
1850 |
16:23:00 |
CHIX |
606181934996199000 |
|
155 |
1850 |
16:23:00 |
XLON |
620255683833207000 |
|
115 |
1849.5 |
16:23:15 |
XLON |
620255683833217000 |
|
115 |
1849.5 |
16:23:34 |
XLON |
606181934996222000 |
|
115 |
1849.5 |
16:23:34 |
CHIX |
606181934996222000 |
|
270 |
1849.5 |
16:23:34 |
CHIX |
606181934996222000 |
|
163 |
1849.5 |
16:23:34 |
CHIX |
620255683833232000 |
|
1 |
1849.5 |
16:23:39 |
TRQX |
606181934996227000 |
|
89 |
1849.5 |
16:23:39 |
TRQX |
606181934996227000 |
|
152 |
1849.5 |
16:23:39 |
BATE |
606181934996227000 |
|
178 |
1849.5 |
16:23:39 |
BATE |
620255683833236000 |
|
68 |
1849.5 |
16:23:39 |
BATE |
620255683833236000 |
|
92 |
1849.5 |
16:23:39 |
BATE |
620255683833236000 |
|
57 |
1849.5 |
16:23:50 |
TRQX |
606181934996234000 |
|
54 |
1849.5 |
16:23:55 |
TRQX |
606181934996238000 |
|
127 |
1851 |
16:25:27 |
XLON |
606181934996313000 |
|
115 |
1851 |
16:25:27 |
BATE |
606181934996313000 |
|
159 |
1851.5 |
16:25:27 |
XLON |
620255683833328000 |
|
30 |
1851.5 |
16:25:27 |
XLON |
620255683833328000 |
|
432 |
1851 |
16:25:27 |
CHIX |
620255683833328000 |
|
86 |
1851 |
16:25:27 |
XLON |
606181934996313000 |
|
262 |
1851 |
16:25:27 |
XLON |
606181934996313000 |
|
72 |
1851 |
16:25:27 |
XLON |
606181934996313000 |
|
22 |
1851 |
16:25:27 |
XLON |
606181934996313000 |
|
214 |
1851 |
16:25:27 |
XLON |
606181934996313000 |
|
90 |
1851 |
16:25:27 |
XLON |
620255683833328000 |
|
61 |
1851 |
16:25:33 |
XLON |
620255683833331000 |
|
130 |
1851 |
16:25:33 |
XLON |
620255683833331000 |
|
115 |
1851 |
16:25:36 |
CHIX |
606181934996318000 |
|
73 |
1851 |
16:25:48 |
XLON |
606181934996325000 |
|
115 |
1851 |
16:25:51 |
CHIX |
620255683833343000 |
|
207 |
1851 |
16:25:51 |
XLON |
606181934996327000 |
|
242 |
1851 |
16:25:53 |
CHIX |
620255683833344000 |
|
332 |
1851 |
16:25:53 |
XLON |
620255683833344000 |
|
59 |
1851 |
16:26:03 |
TRQX |
606181934996336000 |
|
270 |
1851.5 |
16:26:38 |
CHIX |
606181934996359000 |
|
87 |
1851.5 |
16:26:43 |
BATE |
620255683833380000 |
|
28 |
1851.5 |
16:26:50 |
BATE |
620255683833384000 |
|
215 |
1851 |
16:27:45 |
CHIX |
606181934996405000 |
|
325 |
1851 |
16:27:45 |
CHIX |
620255683833425000 |
|
56 |
1851 |
16:27:46 |
TRQX |
606181934996405000 |
|
115 |
1851 |
16:27:46 |
BATE |
606181934996405000 |
|
115 |
1851 |
16:27:46 |
BATE |
620255683833426000 |
|
202 |
1850.5 |
16:27:46 |
XLON |
620255683833426000 |
|
230 |
1851 |
16:27:46 |
XLON |
620255683833426000 |
|
219 |
1851 |
16:27:47 |
XLON |
606181934996406000 |
|
115 |
1851 |
16:27:47 |
CHIX |
620255683833426000 |
|
205 |
1851 |
16:27:47 |
XLON |
620255683833426000 |
|
115 |
1851 |
16:28:14 |
XLON |
606181934996423000 |
|
401 |
1852 |
16:29:43 |
XLON |
606181934996479000 |
|
230 |
1852 |
16:29:43 |
CHIX |
606181934996479000 |
|
262 |
1852 |
16:29:43 |
XLON |
620255683833504000 |
|
46 |
1852 |
16:29:43 |
XLON |
620255683833504000 |
|
124 |
1852 |
16:29:43 |
XLON |
606181934996479000 |
|
193 |
1852 |
16:29:43 |
XLON |
606181934996479000 |
|
25 |
1852 |
16:29:43 |
CHIX |
606181934996479000 |
|
14 |
1852 |
16:29:43 |
XLON |
620255683833504000 |
|
76 |
1852 |
16:29:43 |
XLON |
606181934996479000 |
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate Governance)
Paul Lister (Company Secretary)
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.
Latest directors dealings
- 1 day ago Diageo
- 1 day ago Real Estate Credit Investments Ltd
- 1 day ago Endeavour Mining
- 1 day ago Unite Group
- 1 day ago Baillie Gifford US Growth Trust