Transaction in Own Shares
18 January 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 18 January 2023 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 9 November 2022 .
Description of shares: Associated British Foods plc - ordinary shares of 5 15/22 pence
Number of shares repurchased: 200,000
Date of transaction: 18 January 2023
Average price paid per share: GBp 1,831.0
Lowest price paid per share: GBp 1,831.0
Highest price paid per share: GBp 1,831.0
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: 18 January 2023
Investment firm: Barclays Capital Securities Limited
Aggregate information:
|
Venue |
Volume-weighted average price |
Aggregated volume |
Lowest price per share |
Highest price per share |
|
London Stock Exchange |
1,834.8547 |
117,283 |
1,831.0000 |
1,855.5000 |
|
BATS Europe |
1,843.0508 |
17,007 |
1,833.5000 |
1,855.5000 |
|
Chi-X Europe |
1,843.1178 |
44,916 |
1,833.5000 |
1,856.0000 |
|
Turquoise |
1,843.3757 |
8,035 |
1,833.5000 |
1,855.5000 |
|
Aquis Exchange |
1,843.6105 |
12,759 |
1,833.5000 |
1,856.5000 |
Individual transactions:
|
Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Transaction reference number |
|
80 |
1851.5 |
08:00:28 |
XLON |
592088718276261000 |
|
43 |
1851.5 |
08:00:28 |
XLON |
592088718276261000 |
|
21 |
1851.5 |
08:00:28 |
XLON |
592088718276261000 |
|
22 |
1851.5 |
08:00:28 |
XLON |
592088718276261000 |
|
33 |
1851.5 |
08:00:28 |
XLON |
592088718276261000 |
|
8 |
1851.5 |
08:00:28 |
XLON |
592088718276261000 |
|
23 |
1851.5 |
08:00:28 |
XLON |
592088718276261000 |
|
6 |
1851.5 |
08:00:28 |
XLON |
592088718276261000 |
|
10 |
1851.5 |
08:00:28 |
XLON |
606162468713840000 |
|
26 |
1851.5 |
08:00:28 |
XLON |
606162468713840000 |
|
106 |
1848.5 |
08:03:06 |
CHIX |
606162468713931000 |
|
49 |
1848.5 |
08:03:06 |
CHIX |
606162468713931000 |
|
9 |
1848 |
08:03:08 |
CHIX |
606162468713934000 |
|
209 |
1853 |
08:06:27 |
BATE |
606162468714061000 |
|
1 |
1854 |
08:06:55 |
BATE |
592088718276507000 |
|
13 |
1854.5 |
08:06:56 |
BATE |
592088718276507000 |
|
220 |
1854.5 |
08:06:56 |
XLON |
606162468714077000 |
|
207 |
1855 |
08:06:56 |
AQXE |
592088718276508000 |
|
198 |
1855 |
08:06:59 |
CHIX |
592088718276509000 |
|
13 |
1855 |
08:07:01 |
AQXE |
606162468714080000 |
|
1 |
1855 |
08:07:01 |
AQXE |
606162468714080000 |
|
180 |
1855.5 |
08:07:03 |
XLON |
592088718276512000 |
|
135 |
1854 |
08:07:10 |
XLON |
592088718276516000 |
|
39 |
1854 |
08:07:10 |
XLON |
592088718276516000 |
|
188 |
1854 |
08:08:03 |
AQXE |
606162468714110000 |
|
255 |
1854.5 |
08:09:23 |
CHIX |
606162468714151000 |
|
1 |
1854.5 |
08:09:23 |
BATE |
592088718276585000 |
|
27 |
1855.5 |
08:09:33 |
XLON |
592088718276588000 |
|
8 |
1855.5 |
08:09:33 |
BATE |
606162468714154000 |
|
70 |
1856 |
08:09:58 |
CHIX |
592088718276598000 |
|
99 |
1856 |
08:09:58 |
CHIX |
592088718276598000 |
|
271 |
1854.5 |
08:10:10 |
CHIX |
592088718276607000 |
|
135 |
1854.5 |
08:10:10 |
XLON |
606162468714172000 |
|
167 |
1854.5 |
08:10:10 |
XLON |
606162468714172000 |
|
135 |
1854.5 |
08:11:49 |
XLON |
606162468714217000 |
|
41 |
1854.5 |
08:11:50 |
XLON |
606162468714218000 |
|
161 |
1854.5 |
08:15:05 |
XLON |
592088718276747000 |
|
135 |
1854.5 |
08:15:22 |
CHIX |
606162468714313000 |
|
14 |
1854.5 |
08:15:25 |
XLON |
592088718276757000 |
|
40 |
1854.5 |
08:15:25 |
CHIX |
606162468714315000 |
|
175 |
1854 |
08:15:42 |
XLON |
606162468714323000 |
|
190 |
1853.5 |
08:16:44 |
AQXE |
592088718276790000 |
|
151 |
1853.5 |
08:16:44 |
CHIX |
606162468714345000 |
|
33 |
1853 |
08:16:44 |
CHIX |
592088718276790000 |
|
143 |
1853 |
08:16:50 |
CHIX |
592088718276792000 |
|
2 |
1854 |
08:20:18 |
XLON |
606162468714444000 |
|
163 |
1854 |
08:20:18 |
XLON |
606162468714444000 |
|
165 |
1852.5 |
08:22:29 |
BATE |
606162468714495000 |
|
217 |
1852.5 |
08:22:29 |
CHIX |
606162468714495000 |
|
167 |
1852.5 |
08:25:00 |
CHIX |
592088718277007000 |
|
219 |
1852 |
08:26:22 |
TRQX |
606162468714590000 |
|
169 |
1851.5 |
08:26:22 |
CHIX |
606162468714590000 |
|
19 |
1852 |
08:26:22 |
AQXE |
592088718277047000 |
|
185 |
1852 |
08:26:22 |
XLON |
606162468714590000 |
|
159 |
1852.5 |
08:29:43 |
TRQX |
592088718277144000 |
|
172 |
1852.5 |
08:31:07 |
CHIX |
606162468714727000 |
|
158 |
1852 |
08:31:07 |
CHIX |
592088718277191000 |
|
171 |
1851 |
08:33:15 |
AQXE |
592088718277257000 |
|
173 |
1851.5 |
08:33:55 |
BATE |
592088718277280000 |
|
2 |
1851 |
08:34:42 |
AQXE |
592088718277306000 |
|
193 |
1850.5 |
08:35:47 |
CHIX |
592088718277335000 |
|
152 |
1850.5 |
08:35:47 |
XLON |
592088718277335000 |
|
173 |
1850.5 |
08:35:47 |
CHIX |
592088718277335000 |
|
7 |
1850.5 |
08:35:47 |
XLON |
592088718277335000 |
|
161 |
1850.5 |
08:35:47 |
XLON |
606162468714865000 |
|
151 |
1850.5 |
08:35:47 |
TRQX |
606162468714865000 |
|
158 |
1850.5 |
08:35:47 |
BATE |
606162468714865000 |
|
151 |
1853.5 |
08:43:19 |
BATE |
592088718277600000 |
|
38 |
1853.5 |
08:43:19 |
CHIX |
606162468715121000 |
|
230 |
1853.5 |
08:43:19 |
CHIX |
606162468715121000 |
|
151 |
1853.5 |
08:43:19 |
XLON |
606162468715121000 |
|
151 |
1853.5 |
08:43:21 |
AQXE |
592088718277602000 |
|
167 |
1854 |
08:49:46 |
BATE |
592088718277808000 |
|
73 |
1854 |
08:49:46 |
CHIX |
592088718277808000 |
|
94 |
1854 |
08:49:46 |
CHIX |
592088718277808000 |
|
155 |
1855 |
08:53:01 |
XLON |
606162468715414000 |
|
264 |
1856.5 |
08:56:17 |
AQXE |
592088718278011000 |
|
151 |
1855.5 |
08:56:43 |
AQXE |
592088718278023000 |
|
151 |
1855.5 |
08:56:43 |
BATE |
592088718278023000 |
|
26 |
1855.5 |
08:56:43 |
CHIX |
606162468715527000 |
|
223 |
1855.5 |
08:56:43 |
CHIX |
606162468715527000 |
|
22 |
1855.5 |
08:56:43 |
CHIX |
606162468715527000 |
|
179 |
1855.5 |
09:01:30 |
TRQX |
606162468715687000 |
|
260 |
1855.5 |
09:01:30 |
CHIX |
606162468715687000 |
|
179 |
1855 |
09:02:07 |
BATE |
606162468715709000 |
|
185 |
1854.5 |
09:02:09 |
CHIX |
592088718278212000 |
|
222 |
1853 |
09:03:58 |
CHIX |
606162468715773000 |
|
60 |
1853 |
09:03:59 |
CHIX |
606162468715773000 |
|
287 |
1850.5 |
09:13:27 |
TRQX |
592088718278578000 |
|
175 |
1850.5 |
09:13:27 |
AQXE |
592088718278578000 |
|
208 |
1850.5 |
09:13:27 |
AQXE |
606162468716064000 |
|
167 |
1849 |
09:19:14 |
CHIX |
606162468716156000 |
|
205 |
1850.5 |
09:28:12 |
XLON |
606162468716302000 |
|
358 |
1850.5 |
09:28:12 |
XLON |
606162468716302000 |
|
33 |
1852.5 |
09:34:33 |
XLON |
592088718278950000 |
|
151 |
1852.5 |
09:34:33 |
CHIX |
606162468716410000 |
|
173 |
1853.5 |
09:35:09 |
TRQX |
592088718278962000 |
|
156 |
1852.5 |
09:36:05 |
CHIX |
606162468716438000 |
|
13 |
1852.5 |
09:36:05 |
CHIX |
606162468716438000 |
|
92 |
1852 |
09:40:24 |
BATE |
592088718279130000 |
|
40 |
1852 |
09:40:24 |
BATE |
592088718279130000 |
|
32 |
1852 |
09:40:24 |
CHIX |
592088718279130000 |
|
144 |
1852 |
09:40:24 |
CHIX |
592088718279130000 |
|
44 |
1852 |
09:40:24 |
BATE |
592088718279130000 |
|
1 |
1852.5 |
09:43:28 |
XLON |
592088718279308000 |
|
151 |
1852.5 |
09:43:28 |
XLON |
592088718279308000 |
|
302 |
1851.5 |
09:44:36 |
XLON |
592088718279367000 |
|
131 |
1851.5 |
09:44:36 |
CHIX |
606162468716813000 |
|
239 |
1851.5 |
09:44:36 |
CHIX |
606162468716813000 |
|
152 |
1851 |
09:44:36 |
BATE |
592088718279367000 |
|
242 |
1849.5 |
09:48:16 |
BATE |
592088718279526000 |
|
168 |
1849 |
09:59:37 |
TRQX |
592088718279972000 |
|
164 |
1849 |
09:59:37 |
CHIX |
606162468717397000 |
|
85 |
1848.5 |
10:00:31 |
BATE |
592088718280007000 |
|
75 |
1848.5 |
10:00:31 |
BATE |
592088718280007000 |
|
160 |
1848.5 |
10:00:31 |
TRQX |
606162468717431000 |
|
160 |
1848.5 |
10:00:31 |
AQXE |
606162468717431000 |
|
197 |
1848 |
10:00:36 |
CHIX |
592088718280011000 |
|
7 |
1848 |
10:02:10 |
CHIX |
592088718280074000 |
|
90 |
1847 |
10:02:20 |
CHIX |
606162468717502000 |
|
196 |
1847 |
10:02:20 |
CHIX |
606162468717502000 |
|
159 |
1845 |
10:11:48 |
BATE |
606162468717837000 |
|
5 |
1845 |
10:11:48 |
CHIX |
606162468717837000 |
|
154 |
1845 |
10:11:48 |
CHIX |
606162468717837000 |
|
248 |
1844 |
10:12:06 |
AQXE |
592088718280439000 |
|
165 |
1844 |
10:12:06 |
CHIX |
592088718280439000 |
|
8 |
1844 |
10:12:06 |
AQXE |
592088718280439000 |
|
51 |
1846 |
10:23:46 |
XLON |
606162468718214000 |
|
143 |
1846 |
10:24:32 |
XLON |
606162468718243000 |
|
10 |
1846.5 |
10:24:36 |
XLON |
606162468718245000 |
|
179 |
1846.5 |
10:24:36 |
XLON |
606162468718245000 |
|
13 |
1846.5 |
10:24:36 |
XLON |
606162468718245000 |
|
47 |
1846.5 |
10:24:36 |
XLON |
606162468718245000 |
|
14 |
1845.5 |
10:26:58 |
TRQX |
606162468718337000 |
|
137 |
1845.5 |
10:26:58 |
TRQX |
606162468718337000 |
|
102 |
1845 |
10:30:59 |
CHIX |
606162468718488000 |
|
240 |
1846.5 |
10:33:00 |
XLON |
606162468718561000 |
|
73 |
1846.5 |
10:33:00 |
XLON |
606162468718561000 |
|
200 |
1845.5 |
10:34:01 |
CHIX |
592088718281222000 |
|
180 |
1846 |
10:40:45 |
XLON |
592088718281502000 |
|
79 |
1845 |
10:40:49 |
XLON |
592088718281506000 |
|
59 |
1847 |
10:44:37 |
BATE |
606162468718995000 |
|
9 |
1847 |
10:44:37 |
CHIX |
592088718281629000 |
|
217 |
1847.5 |
10:44:38 |
AQXE |
606162468718996000 |
|
50 |
1846.5 |
10:45:00 |
XLON |
606162468719009000 |
|
24 |
1846.5 |
10:46:38 |
XLON |
606162468719053000 |
|
35 |
1846.5 |
10:48:20 |
XLON |
606162468719079000 |
|
160 |
1847 |
10:48:35 |
CHIX |
592088718281722000 |
|
35 |
1846.5 |
10:48:37 |
XLON |
606162468719083000 |
|
22 |
1846.5 |
10:52:36 |
XLON |
606162468719145000 |
|
50 |
1846.5 |
10:52:41 |
XLON |
606162468719146000 |
|
167 |
1846.5 |
10:52:58 |
BATE |
592088718281795000 |
|
114 |
1846.5 |
10:52:58 |
AQXE |
592088718281795000 |
|
221 |
1846.5 |
10:52:58 |
XLON |
606162468719150000 |
|
151 |
1846.5 |
10:52:58 |
CHIX |
606162468719150000 |
|
80 |
1846.5 |
10:52:58 |
XLON |
606162468719150000 |
|
37 |
1846.5 |
10:52:58 |
CHIX |
592088718281795000 |
|
164 |
1846 |
10:52:58 |
CHIX |
592088718281795000 |
|
232 |
1845 |
10:54:34 |
AQXE |
592088718281824000 |
|
83 |
1846.5 |
11:02:24 |
XLON |
606162468719304000 |
|
180 |
1846.5 |
11:02:24 |
XLON |
606162468719304000 |
|
13 |
1846.5 |
11:02:24 |
XLON |
606162468719304000 |
|
295 |
1847 |
11:06:17 |
CHIX |
592088718282033000 |
|
7 |
1847 |
11:06:17 |
CHIX |
592088718282033000 |
|
151 |
1847 |
11:06:17 |
BATE |
606162468719368000 |
|
213 |
1847 |
11:06:17 |
XLON |
592088718282033000 |
|
99 |
1847 |
11:06:21 |
XLON |
606162468719369000 |
|
151 |
1847 |
11:06:24 |
CHIX |
592088718282035000 |
|
32 |
1847 |
11:06:24 |
XLON |
606162468719370000 |
|
31 |
1847 |
11:06:24 |
XLON |
606162468719370000 |
|
256 |
1845.5 |
11:09:40 |
CHIX |
592088718282088000 |
|
96 |
1845 |
11:23:14 |
CHIX |
592088718282318000 |
|
6 |
1845 |
11:23:14 |
TRQX |
606162468719629000 |
|
164 |
1845.5 |
11:25:20 |
CHIX |
606162468719744000 |
|
5 |
1845.5 |
11:25:20 |
CHIX |
606162468719744000 |
|
328 |
1844.5 |
11:28:01 |
CHIX |
606162468719878000 |
|
164 |
1844 |
11:29:37 |
TRQX |
592088718282646000 |
|
239 |
1844 |
11:29:37 |
CHIX |
606162468719949000 |
|
173 |
1844 |
11:29:37 |
CHIX |
606162468719949000 |
|
177 |
1843.5 |
11:29:42 |
CHIX |
606162468719954000 |
|
87 |
1846 |
11:35:37 |
XLON |
592088718282974000 |
|
122 |
1846 |
11:35:37 |
XLON |
592088718282974000 |
|
192 |
1847 |
11:38:17 |
XLON |
606162468720388000 |
|
151 |
1847 |
11:40:21 |
XLON |
592088718283187000 |
|
28 |
1847 |
11:40:21 |
AQXE |
606162468720474000 |
|
68 |
1847 |
11:44:51 |
XLON |
592088718283374000 |
|
161 |
1847 |
11:44:51 |
XLON |
592088718283374000 |
|
1 |
1847 |
11:44:51 |
AQXE |
592088718283374000 |
|
54 |
1847 |
11:44:51 |
BATE |
606162468720656000 |
|
161 |
1846 |
11:46:48 |
XLON |
606162468720735000 |
|
151 |
1846 |
11:46:48 |
TRQX |
592088718283456000 |
|
153 |
1846 |
11:46:48 |
CHIX |
592088718283456000 |
|
146 |
1846 |
11:46:48 |
CHIX |
606162468720735000 |
|
21 |
1846 |
11:46:48 |
CHIX |
606162468720735000 |
|
179 |
1845.5 |
11:46:48 |
XLON |
606162468720735000 |
|
179 |
1845.5 |
11:46:51 |
XLON |
592088718283458000 |
|
41 |
1845.5 |
11:46:51 |
XLON |
592088718283458000 |
|
210 |
1847.5 |
12:03:14 |
BATE |
592088718284158000 |
|
23 |
1847.5 |
12:03:14 |
XLON |
606162468721415000 |
|
302 |
1846.5 |
12:04:34 |
CHIX |
592088718284203000 |
|
185 |
1846.5 |
12:04:34 |
XLON |
606162468721458000 |
|
106 |
1847.5 |
12:14:19 |
CHIX |
592088718284545000 |
|
114 |
1847.5 |
12:14:19 |
CHIX |
592088718284545000 |
|
1 |
1847.5 |
12:14:19 |
AQXE |
592088718284545000 |
|
1 |
1847.5 |
12:14:19 |
AQXE |
592088718284545000 |
|
51 |
1847.5 |
12:14:19 |
BATE |
606162468721785000 |
|
66 |
1848 |
12:18:16 |
CHIX |
592088718284695000 |
|
387 |
1848 |
12:18:16 |
CHIX |
592088718284695000 |
|
191 |
1848 |
12:18:16 |
BATE |
606162468721929000 |
|
135 |
1848 |
12:18:16 |
BATE |
606162468721929000 |
|
188 |
1847.5 |
12:21:10 |
CHIX |
606162468722018000 |
|
179 |
1846.5 |
12:24:35 |
CHIX |
606162468722128000 |
|
6 |
1845.5 |
12:26:47 |
BATE |
606162468722210000 |
|
164 |
1845.5 |
12:26:47 |
BATE |
606162468722210000 |
|
170 |
1845.5 |
12:32:26 |
BATE |
592088718285228000 |
|
170 |
1845.5 |
12:32:26 |
TRQX |
606162468722440000 |
|
213 |
1845 |
12:32:26 |
BATE |
592088718285228000 |
|
181 |
1844.5 |
12:36:03 |
BATE |
606162468722588000 |
|
159 |
1843.5 |
12:43:25 |
CHIX |
606162468722886000 |
|
95 |
1843 |
12:43:30 |
CHIX |
592088718285695000 |
|
80 |
1843 |
12:43:30 |
CHIX |
592088718285695000 |
|
242 |
1842.5 |
12:43:32 |
CHIX |
592088718285696000 |
|
14 |
1842.5 |
12:43:32 |
CHIX |
592088718285696000 |
|
176 |
1842 |
12:44:52 |
CHIX |
592088718285750000 |
|
4 |
1841 |
12:56:55 |
AQXE |
592088718286190000 |
|
232 |
1841 |
12:59:25 |
XLON |
606162468723408000 |
|
172 |
1842 |
13:03:53 |
XLON |
606162468723481000 |
|
163 |
1841 |
13:05:46 |
AQXE |
592088718286384000 |
|
167 |
1840.5 |
13:06:46 |
CHIX |
592088718286421000 |
|
170 |
1840.5 |
13:06:46 |
CHIX |
592088718286421000 |
|
254 |
1840 |
13:08:58 |
BATE |
592088718286498000 |
|
167 |
1840 |
13:08:58 |
TRQX |
592088718286498000 |
|
53 |
1840 |
13:08:58 |
AQXE |
606162468723654000 |
|
40 |
1840 |
13:08:58 |
AQXE |
606162468723654000 |
|
74 |
1840 |
13:08:58 |
AQXE |
606162468723654000 |
|
42 |
1839.5 |
13:08:59 |
CHIX |
606162468723655000 |
|
122 |
1839.5 |
13:09:07 |
CHIX |
606162468723660000 |
|
156 |
1838.5 |
13:14:30 |
TRQX |
606162468723829000 |
|
31 |
1838 |
13:14:40 |
CHIX |
606162468723834000 |
|
239 |
1838 |
13:14:40 |
CHIX |
606162468723834000 |
|
159 |
1836 |
13:21:30 |
XLON |
592088718286944000 |
|
86 |
1836 |
13:21:30 |
TRQX |
606162468724083000 |
|
120 |
1836 |
13:21:30 |
TRQX |
606162468724083000 |
|
151 |
1834 |
13:30:01 |
BATE |
592088718287252000 |
|
159 |
1833.5 |
13:30:01 |
TRQX |
606162468724379000 |
|
159 |
1833.5 |
13:30:01 |
XLON |
606162468724379000 |
|
170 |
1834 |
13:30:01 |
CHIX |
606162468724379000 |
|
4 |
1834 |
13:30:01 |
AQXE |
606162468724379000 |
|
159 |
1833.5 |
13:30:01 |
CHIX |
606162468724379000 |
|
155 |
1834 |
13:30:01 |
AQXE |
606162468724379000 |
|
247 |
1837.5 |
13:31:52 |
CHIX |
592088718287406000 |
|
274 |
1837 |
13:32:34 |
BATE |
592088718287438000 |
|
170 |
1836.5 |
13:32:34 |
BATE |
592088718287438000 |
|
171 |
1835.5 |
13:36:51 |
CHIX |
592088718287643000 |
|
169 |
1835.5 |
13:39:29 |
CHIX |
592088718287744000 |
|
217 |
1837.5 |
13:40:43 |
XLON |
606162468724894000 |
|
158 |
1837.5 |
13:42:13 |
CHIX |
592088718287851000 |
|
75 |
1838.5 |
13:46:14 |
XLON |
592088718287997000 |
|
113 |
1838.5 |
13:46:14 |
XLON |
592088718287997000 |
|
99 |
1838.5 |
13:46:14 |
XLON |
592088718287997000 |
|
252 |
1839 |
13:48:13 |
XLON |
592088718288092000 |
|
151 |
1839 |
13:48:13 |
CHIX |
606162468725179000 |
|
26 |
1839 |
13:48:13 |
AQXE |
592088718288092000 |
|
125 |
1839 |
13:48:13 |
AQXE |
592088718288092000 |
|
151 |
1839 |
13:48:13 |
CHIX |
606162468725180000 |
|
287 |
1839 |
13:48:13 |
XLON |
592088718288092000 |
|
151 |
1838.5 |
13:57:13 |
TRQX |
592088718288426000 |
|
119 |
1838.5 |
13:57:13 |
CHIX |
606162468725499000 |
|
49 |
1838.5 |
13:57:13 |
CHIX |
606162468725499000 |
|
193 |
1838.5 |
13:57:13 |
CHIX |
606162468725499000 |
|
117 |
1838 |
13:57:24 |
CHIX |
606162468725506000 |
|
89 |
1838 |
13:57:30 |
CHIX |
606162468725509000 |
|
183 |
1837.5 |
13:58:21 |
CHIX |
592088718288472000 |
|
176 |
1836 |
14:00:48 |
BATE |
592088718288578000 |
|
123 |
1836 |
14:00:48 |
CHIX |
606162468725644000 |
|
28 |
1836 |
14:00:48 |
CHIX |
606162468725644000 |
|
151 |
1840 |
14:12:01 |
XLON |
592088718289038000 |
|
199 |
1840 |
14:12:01 |
BATE |
606162468726083000 |
|
151 |
1840 |
14:12:01 |
AQXE |
592088718289038000 |
|
181 |
1839.5 |
14:15:22 |
CHIX |
592088718289150000 |
|
101 |
1839.5 |
14:15:22 |
TRQX |
606162468726188000 |
|
20 |
1839.5 |
14:15:22 |
TRQX |
606162468726188000 |
|
90 |
1839.5 |
14:15:22 |
TRQX |
606162468726188000 |
|
181 |
1839 |
14:16:40 |
CHIX |
592088718289198000 |
|
180 |
1838.5 |
14:16:51 |
BATE |
606162468726239000 |
|
171 |
1838 |
14:16:56 |
CHIX |
606162468726243000 |
|
51 |
1836.5 |
14:26:45 |
XLON |
592088718289613000 |
|
121 |
1836.5 |
14:26:54 |
XLON |
592088718289618000 |
|
5 |
1836.5 |
14:26:54 |
XLON |
592088718289618000 |
|
155 |
1836.5 |
14:26:54 |
BATE |
592088718289618000 |
|
151 |
1836.5 |
14:26:54 |
CHIX |
606162468726632000 |
|
108 |
1836 |
14:27:22 |
CHIX |
606162468726653000 |
|
177 |
1836 |
14:27:22 |
XLON |
606162468726653000 |
|
70 |
1836 |
14:27:22 |
AQXE |
606162468726653000 |
|
265 |
1836 |
14:31:49 |
CHIX |
592088718289871000 |
|
179 |
1836 |
14:31:49 |
CHIX |
606162468726872000 |
|
151 |
1836 |
14:31:49 |
BATE |
606162468726872000 |
|
162 |
1836 |
14:35:03 |
CHIX |
606162468727027000 |
|
76 |
1835 |
14:37:11 |
XLON |
592088718290156000 |
|
96 |
1835 |
14:37:11 |
XLON |
592088718290156000 |
|
162 |
1835 |
14:37:11 |
BATE |
592088718290156000 |
|
65 |
1835.5 |
14:39:28 |
XLON |
606162468727276000 |
|
93 |
1835.5 |
14:39:28 |
XLON |
606162468727276000 |
|
166 |
1836.5 |
14:42:19 |
XLON |
606162468727403000 |
|
228 |
1836.5 |
14:44:07 |
CHIX |
592088718290509000 |
|
74 |
1836.5 |
14:44:07 |
CHIX |
592088718290509000 |
|
151 |
1836.5 |
14:44:07 |
TRQX |
606162468727486000 |
|
204 |
1836.5 |
14:44:07 |
XLON |
606162468727486000 |
|
9 |
1836.5 |
14:44:07 |
XLON |
606162468727486000 |
|
90 |
1836.5 |
14:44:07 |
AQXE |
592088718290509000 |
|
221 |
1836.5 |
14:44:07 |
XLON |
592088718290509000 |
|
61 |
1836.5 |
14:44:07 |
XLON |
592088718290509000 |
|
153 |
1835 |
14:45:28 |
CHIX |
592088718290573000 |
|
79 |
1835 |
14:45:28 |
BATE |
606162468727547000 |
|
67 |
1835 |
14:45:46 |
BATE |
606162468727562000 |
|
26 |
1835 |
14:45:46 |
BATE |
606162468727562000 |
|
46 |
1835 |
14:45:46 |
BATE |
606162468727562000 |
|
152 |
1835 |
14:48:23 |
BATE |
592088718290706000 |
|
172 |
1835 |
14:48:23 |
CHIX |
606162468727674000 |
|
120 |
1836.5 |
14:54:51 |
XLON |
606162468727972000 |
|
61 |
1836.5 |
14:54:51 |
XLON |
606162468727972000 |
|
157 |
1837.5 |
14:55:42 |
XLON |
606162468728013000 |
|
8 |
1838 |
14:56:25 |
XLON |
592088718291095000 |
|
151 |
1838 |
14:56:25 |
CHIX |
606162468728045000 |
|
163 |
1838.5 |
14:57:42 |
XLON |
606162468728103000 |
|
183 |
1838 |
14:58:58 |
XLON |
606162468728157000 |
|
119 |
1838 |
14:58:58 |
XLON |
606162468728157000 |
|
151 |
1838 |
14:59:53 |
TRQX |
592088718291255000 |
|
204 |
1838 |
14:59:53 |
BATE |
592088718291255000 |
|
161 |
1838 |
14:59:53 |
XLON |
592088718291255000 |
|
151 |
1838 |
14:59:53 |
CHIX |
606162468728198000 |
|
235 |
1838 |
14:59:53 |
CHIX |
606162468728198000 |
|
161 |
1839.5 |
15:05:20 |
AQXE |
606162468728483000 |
|
169 |
1840 |
15:06:31 |
XLON |
606162468728544000 |
|
24 |
1840.5 |
15:07:24 |
AQXE |
592088718291660000 |
|
96 |
1840.5 |
15:07:24 |
CHIX |
606162468728586000 |
|
52 |
1840.5 |
15:07:24 |
CHIX |
606162468728586000 |
|
3 |
1840.5 |
15:07:24 |
CHIX |
606162468728586000 |
|
197 |
1841 |
15:08:25 |
XLON |
606162468728629000 |
|
33 |
1841 |
15:09:48 |
XLON |
592088718291784000 |
|
137 |
1841 |
15:09:48 |
XLON |
592088718291784000 |
|
11 |
1841 |
15:09:48 |
AQXE |
606162468728706000 |
|
28 |
1840 |
15:10:29 |
BATE |
592088718291823000 |
|
274 |
1840 |
15:10:29 |
BATE |
592088718291823000 |
|
197 |
1840 |
15:10:29 |
CHIX |
606162468728743000 |
|
151 |
1840 |
15:10:29 |
XLON |
606162468728743000 |
|
255 |
1840 |
15:10:29 |
CHIX |
606162468728743000 |
|
5 |
1840 |
15:10:29 |
CHIX |
606162468728743000 |
|
255 |
1839.5 |
15:10:29 |
CHIX |
592088718291824000 |
|
39 |
1839.5 |
15:10:29 |
XLON |
606162468728744000 |
|
73 |
1838.5 |
15:18:38 |
XLON |
606162468729109000 |
|
11 |
1838.5 |
15:18:38 |
XLON |
606162468729109000 |
|
251 |
1838.5 |
15:18:38 |
XLON |
606162468729109000 |
|
151 |
1838.5 |
15:18:38 |
BATE |
592088718292207000 |
|
159 |
1838 |
15:19:22 |
BATE |
606162468729149000 |
|
159 |
1837.5 |
15:19:22 |
CHIX |
606162468729149000 |
|
203 |
1837.5 |
15:19:22 |
BATE |
606162468729149000 |
|
159 |
1837.5 |
15:19:22 |
CHIX |
592088718292249000 |
|
175 |
1841 |
15:25:49 |
XLON |
606162468729489000 |
|
54 |
1840.5 |
15:26:45 |
XLON |
592088718292651000 |
|
300 |
1840.5 |
15:26:45 |
XLON |
592088718292651000 |
|
144 |
1842 |
15:29:13 |
XLON |
606162468729657000 |
|
36 |
1842 |
15:29:13 |
XLON |
606162468729657000 |
|
34 |
1842 |
15:30:28 |
AQXE |
592088718292848000 |
|
59 |
1842 |
15:30:28 |
CHIX |
606162468729723000 |
|
92 |
1842 |
15:30:28 |
CHIX |
606162468729723000 |
|
29 |
1843 |
15:32:02 |
XLON |
606162468729814000 |
|
151 |
1843 |
15:32:02 |
AQXE |
592088718292943000 |
|
84 |
1843 |
15:33:03 |
XLON |
592088718293011000 |
|
108 |
1843 |
15:33:03 |
XLON |
592088718293011000 |
|
151 |
1843 |
15:33:03 |
CHIX |
606162468729879000 |
|
172 |
1842.5 |
15:33:55 |
BATE |
606162468729937000 |
|
453 |
1842 |
15:33:56 |
CHIX |
592088718293072000 |
|
289 |
1842 |
15:33:56 |
XLON |
606162468729937000 |
|
186 |
1840 |
15:35:06 |
CHIX |
606162468730021000 |
|
13 |
1839.5 |
15:35:09 |
CHIX |
606162468730025000 |
|
186 |
1839.5 |
15:35:09 |
CHIX |
606162468730025000 |
|
137 |
1838 |
15:40:23 |
CHIX |
592088718293518000 |
|
53 |
1838 |
15:40:23 |
XLON |
606162468730369000 |
|
132 |
1838 |
15:40:23 |
XLON |
606162468730369000 |
|
14 |
1838 |
15:40:45 |
CHIX |
592088718293541000 |
|
186 |
1838 |
15:40:45 |
BATE |
606162468730391000 |
|
89 |
1839 |
15:45:39 |
XLON |
592088718293870000 |
|
79 |
1839 |
15:45:39 |
XLON |
592088718293870000 |
|
153 |
1839.5 |
15:46:28 |
AQXE |
592088718293923000 |
|
2 |
1839.5 |
15:46:30 |
AQXE |
592088718293925000 |
|
100 |
1839.5 |
15:46:30 |
XLON |
606162468730762000 |
|
95 |
1839.5 |
15:46:30 |
XLON |
606162468730762000 |
|
65 |
1840.5 |
15:48:10 |
XLON |
592088718294021000 |
|
151 |
1840.5 |
15:48:10 |
AQXE |
606162468730855000 |
|
173 |
1840.5 |
15:49:14 |
XLON |
606162468730912000 |
|
302 |
1839.5 |
15:49:41 |
TRQX |
592088718294101000 |
|
151 |
1839.5 |
15:49:41 |
BATE |
592088718294101000 |
|
270 |
1839.5 |
15:49:41 |
XLON |
606162468730933000 |
|
151 |
1839.5 |
15:49:41 |
CHIX |
606162468730933000 |
|
69 |
1839.5 |
15:49:45 |
XLON |
606162468730936000 |
|
180 |
1839.5 |
15:49:45 |
XLON |
606162468730936000 |
|
20 |
1839.5 |
15:49:45 |
XLON |
606162468730936000 |
|
83 |
1837.5 |
15:50:52 |
TRQX |
592088718294162000 |
|
151 |
1837.5 |
15:50:52 |
CHIX |
606162468730991000 |
|
117 |
1837.5 |
15:50:53 |
TRQX |
592088718294164000 |
|
202 |
1836 |
15:53:19 |
CHIX |
606162468731144000 |
|
49 |
1835.5 |
15:53:25 |
CHIX |
592088718294325000 |
|
150 |
1835.5 |
15:53:55 |
CHIX |
592088718294354000 |
|
151 |
1834.5 |
15:54:36 |
CHIX |
592088718294392000 |
|
37 |
1834.5 |
15:54:38 |
BATE |
606162468731215000 |
|
26 |
1834.5 |
15:55:47 |
BATE |
606162468731279000 |
|
41 |
1834.5 |
15:55:47 |
BATE |
606162468731279000 |
|
70 |
1837.5 |
16:00:16 |
CHIX |
606162468731532000 |
|
214 |
1837.5 |
16:00:16 |
CHIX |
606162468731532000 |
|
85 |
1837.5 |
16:00:16 |
CHIX |
606162468731532000 |
|
1 |
1837.5 |
16:00:21 |
TRQX |
606162468731538000 |
|
1 |
1837.5 |
16:00:21 |
TRQX |
606162468731538000 |
|
2 |
1837.5 |
16:00:21 |
BATE |
592088718294728000 |
|
14 |
1837.5 |
16:00:21 |
CHIX |
606162468731538000 |
|
2 |
1837.5 |
16:00:21 |
CHIX |
606162468731538000 |
|
18 |
1837.5 |
16:00:21 |
CHIX |
606162468731538000 |
|
1 |
1837.5 |
16:01:09 |
AQXE |
592088718294787000 |
|
103 |
1837.5 |
16:01:09 |
AQXE |
592088718294787000 |
|
117 |
1837.5 |
16:01:09 |
AQXE |
592088718294787000 |
|
20 |
1837.5 |
16:01:09 |
XLON |
606162468731596000 |
|
158 |
1838 |
16:03:09 |
AQXE |
592088718294910000 |
|
364 |
1837.5 |
16:03:56 |
CHIX |
592088718294955000 |
|
151 |
1837.5 |
16:03:56 |
XLON |
606162468731759000 |
|
118 |
1837.5 |
16:03:56 |
AQXE |
606162468731759000 |
|
184 |
1837.5 |
16:03:56 |
XLON |
592088718294955000 |
|
33 |
1837.5 |
16:03:56 |
AQXE |
606162468731759000 |
|
99 |
1838 |
16:03:56 |
AQXE |
592088718294955000 |
|
90 |
1838 |
16:03:56 |
AQXE |
592088718294955000 |
|
124 |
1838 |
16:03:56 |
XLON |
606162468731759000 |
|
160 |
1836.5 |
16:07:11 |
CHIX |
592088718295170000 |
|
180 |
1837 |
16:10:52 |
XLON |
606162468732186000 |
|
12 |
1837 |
16:10:52 |
XLON |
606162468732186000 |
|
191 |
1837 |
16:12:05 |
XLON |
606162468732256000 |
|
180 |
1839 |
16:12:17 |
XLON |
592088718295482000 |
|
42 |
1839 |
16:12:17 |
XLON |
592088718295482000 |
|
134 |
1839 |
16:12:44 |
CHIX |
592088718295511000 |
|
40 |
1839 |
16:12:44 |
CHIX |
592088718295511000 |
|
451 |
1838.5 |
16:13:13 |
XLON |
592088718295542000 |
|
175 |
1838.5 |
16:13:13 |
TRQX |
606162468732328000 |
|
151 |
1838.5 |
16:13:13 |
CHIX |
606162468732329000 |
|
73 |
1838.5 |
16:13:13 |
XLON |
606162468732329000 |
|
16 |
1838.5 |
16:16:30 |
XLON |
606162468732540000 |
|
40 |
1838.5 |
16:16:30 |
CHIX |
592088718295761000 |
|
111 |
1838.5 |
16:16:30 |
CHIX |
592088718295761000 |
|
51 |
1838.5 |
16:17:12 |
XLON |
606162468732593000 |
|
89 |
1838.5 |
16:17:12 |
XLON |
606162468732593000 |
|
75 |
1838.5 |
16:17:12 |
XLON |
606162468732593000 |
|
213 |
1839 |
16:17:48 |
XLON |
592088718295860000 |
|
91 |
1839.5 |
16:18:40 |
XLON |
606162468732706000 |
|
91 |
1839.5 |
16:18:40 |
XLON |
606162468732706000 |
|
22 |
1839.5 |
16:18:40 |
XLON |
606162468732706000 |
|
152 |
1841 |
16:19:18 |
XLON |
606162468732754000 |
|
123 |
1841.5 |
16:19:38 |
XLON |
606162468732779000 |
|
95 |
1841.5 |
16:19:38 |
CHIX |
592088718296006000 |
|
151 |
1841 |
16:19:43 |
XLON |
592088718296013000 |
|
70 |
1841 |
16:20:42 |
CHIX |
592088718296094000 |
|
81 |
1841 |
16:20:42 |
CHIX |
592088718296094000 |
|
247 |
1841 |
16:20:42 |
BATE |
606162468732865000 |
|
145 |
1841 |
16:20:44 |
XLON |
606162468732868000 |
|
14 |
1841 |
16:21:00 |
XLON |
606162468732888000 |
|
151 |
1841 |
16:21:00 |
CHIX |
592088718296118000 |
|
181 |
1840.5 |
16:22:10 |
CHIX |
592088718296219000 |
|
295 |
1840.5 |
16:22:10 |
CHIX |
606162468732986000 |
|
153 |
1840.5 |
16:22:10 |
CHIX |
606162468732986000 |
|
121 |
1840.5 |
16:22:10 |
AQXE |
606162468732986000 |
|
32 |
1840.5 |
16:22:11 |
CHIX |
592088718296220000 |
|
187 |
1840.5 |
16:22:16 |
XLON |
606162468732996000 |
|
278 |
1840.5 |
16:23:22 |
CHIX |
606162468733089000 |
|
28 |
1840.5 |
16:25:39 |
CHIX |
606162468733258000 |
|
151 |
1840.5 |
16:25:39 |
CHIX |
606162468733258000 |
|
325 |
1840 |
16:25:40 |
CHIX |
606162468733259000 |
|
239 |
1840 |
16:25:40 |
TRQX |
606162468733259000 |
|
177 |
1840.5 |
16:28:24 |
CHIX |
606162468733414000 |
|
204 |
1840 |
16:28:36 |
CHIX |
606162468733422000 |
|
203 |
1840.5 |
16:29:55 |
AQXE |
592088718296719000 |
|
21 |
1840.5 |
16:29:55 |
XLON |
606162468733467000 |
|
108 |
1841 |
16:29:55 |
XLON |
592088718296720000 |
|
50 |
1841 |
16:29:55 |
XLON |
592088718296720000 |
|
21 |
1841 |
16:29:55 |
AQXE |
606162468733468000 |
|
280 |
1831 |
16:35:08 |
XLON |
592088718296742000 |
|
117 |
1831 |
16:35:08 |
XLON |
592088718296742000 |
|
420 |
1831 |
16:35:08 |
XLON |
592088718296742000 |
|
1618 |
1831 |
16:35:08 |
XLON |
592088718296742000 |
|
861 |
1831 |
16:35:08 |
XLON |
592088718296742000 |
|
204 |
1831 |
16:35:08 |
XLON |
592088718296742000 |
|
1137 |
1831 |
16:35:08 |
XLON |
592088718296742000 |
|
777 |
1831 |
16:35:08 |
XLON |
592088718296742000 |
|
58 |
1831 |
16:35:08 |
XLON |
592088718296742000 |
|
5 |
1831 |
16:35:08 |
XLON |
592088718296742000 |
|
15665 |
1831 |
16:35:08 |
XLON |
592088718296742000 |
|
5 |
1831 |
16:35:08 |
XLON |
592088718296742000 |
|
8891 |
1831 |
16:35:08 |
XLON |
592088718296742000 |
|
3090 |
1831 |
16:35:08 |
XLON |
592088718296742000 |
|
6410 |
1831 |
16:35:08 |
XLON |
592088718296742000 |
|
8 |
1851.5 |
08:00:28 |
XLON |
592088718276261000 |
|
35 |
1851.5 |
08:00:28 |
XLON |
592088718276261000 |
|
36 |
1851.5 |
08:00:28 |
XLON |
592088718276261000 |
|
24 |
1851.5 |
08:00:28 |
XLON |
592088718276261000 |
|
10 |
1851.5 |
08:00:28 |
XLON |
592088718276261000 |
|
14 |
1851.5 |
08:00:28 |
XLON |
606162468713840000 |
|
19 |
1851.5 |
08:00:28 |
XLON |
606162468713840000 |
|
58 |
1851.5 |
08:00:28 |
XLON |
606162468713840000 |
|
39 |
1851.5 |
08:00:28 |
XLON |
606162468713840000 |
|
6 |
1851.5 |
08:00:28 |
XLON |
606162468713840000 |
|
23 |
1851.5 |
08:00:28 |
XLON |
606162468713840000 |
|
155 |
1848.5 |
08:03:06 |
CHIX |
592088718276357000 |
|
165 |
1850.5 |
08:05:40 |
XLON |
592088718276464000 |
|
8 |
1850.5 |
08:06:23 |
XLON |
592088718276489000 |
|
143 |
1853.5 |
08:06:55 |
XLON |
606162468714076000 |
|
198 |
1853.5 |
08:06:56 |
CHIX |
592088718276507000 |
|
66 |
1853.5 |
08:06:56 |
XLON |
606162468714077000 |
|
135 |
1853.5 |
08:07:53 |
CHIX |
592088718276537000 |
|
47 |
1853.5 |
08:08:03 |
CHIX |
592088718276541000 |
|
235 |
1853.5 |
08:16:50 |
CHIX |
592088718276792000 |
|
36 |
1853 |
08:17:16 |
XLON |
592088718276802000 |
|
75 |
1853 |
08:17:16 |
BATE |
606162468714357000 |
|
80 |
1853 |
08:17:16 |
BATE |
606162468714357000 |
|
178 |
1853.5 |
08:19:30 |
CHIX |
592088718276872000 |
|
248 |
1853.5 |
08:22:32 |
AQXE |
592088718276948000 |
|
25 |
1853 |
08:23:07 |
XLON |
592088718276961000 |
|
10 |
1853 |
08:23:07 |
TRQX |
606162468714508000 |
|
100 |
1853.5 |
08:23:45 |
AQXE |
606162468714522000 |
|
197 |
1853 |
08:25:05 |
CHIX |
606162468714555000 |
|
132 |
1852 |
08:26:22 |
BATE |
592088718277047000 |
|
19 |
1852 |
08:26:22 |
BATE |
592088718277047000 |
|
383 |
1852 |
08:26:22 |
CHIX |
606162468714590000 |
|
151 |
1852 |
08:26:22 |
XLON |
606162468714590000 |
|
2 |
1852 |
08:28:07 |
XLON |
606162468714639000 |
|
12 |
1852 |
08:28:07 |
XLON |
606162468714639000 |
|
137 |
1852 |
08:28:07 |
CHIX |
592088718277099000 |
|
14 |
1852 |
08:28:07 |
CHIX |
592088718277099000 |
|
171 |
1852.5 |
08:28:09 |
BATE |
606162468714640000 |
|
178 |
1853.5 |
08:29:45 |
XLON |
606162468714683000 |
|
38 |
1853.5 |
08:29:45 |
XLON |
606162468714683000 |
|
86 |
1852 |
08:31:07 |
BATE |
606162468714727000 |
|
251 |
1852 |
08:31:07 |
XLON |
592088718277191000 |
|
51 |
1852 |
08:31:07 |
XLON |
592088718277191000 |
|
151 |
1852 |
08:31:07 |
TRQX |
606162468714727000 |
|
216 |
1852 |
08:31:07 |
CHIX |
592088718277191000 |
|
65 |
1852 |
08:31:07 |
BATE |
606162468714727000 |
|
179 |
1851.5 |
08:33:55 |
XLON |
592088718277280000 |
|
167 |
1851 |
08:34:38 |
XLON |
606162468714836000 |
|
177 |
1850.5 |
08:35:47 |
XLON |
592088718277335000 |
|
151 |
1850.5 |
08:35:47 |
CHIX |
592088718277335000 |
|
44 |
1850.5 |
08:35:47 |
BATE |
606162468714865000 |
|
24 |
1850.5 |
08:35:47 |
BATE |
606162468714865000 |
|
158 |
1850.5 |
08:35:47 |
BATE |
606162468714865000 |
|
226 |
1850.5 |
08:35:47 |
AQXE |
606162468714865000 |
|
127 |
1852 |
08:39:31 |
CHIX |
592088718277463000 |
|
36 |
1852 |
08:39:31 |
CHIX |
592088718277463000 |
|
180 |
1853.5 |
09:03:56 |
XLON |
592088718278276000 |
|
452 |
1853.5 |
09:03:56 |
XLON |
606162468715772000 |
|
95 |
1853.5 |
09:03:56 |
XLON |
606162468715772000 |
|
151 |
1853.5 |
09:03:56 |
CHIX |
592088718278276000 |
|
151 |
1853.5 |
09:03:56 |
CHIX |
606162468715772000 |
|
75 |
1853.5 |
09:03:57 |
TRQX |
606162468715772000 |
|
76 |
1853.5 |
09:03:57 |
TRQX |
606162468715773000 |
|
174 |
1850.5 |
09:13:27 |
XLON |
592088718278578000 |
|
178 |
1850.5 |
09:13:27 |
BATE |
606162468716064000 |
|
139 |
1849 |
09:19:14 |
BATE |
606162468716156000 |
|
29 |
1849 |
09:19:14 |
BATE |
606162468716156000 |
|
110 |
1849 |
09:19:14 |
CHIX |
606162468716156000 |
|
70 |
1849 |
09:19:14 |
CHIX |
606162468716156000 |
|
1 |
1849 |
09:19:31 |
AQXE |
592088718278680000 |
|
91 |
1849 |
09:19:42 |
AQXE |
592088718278684000 |
|
66 |
1850.5 |
09:28:12 |
CHIX |
592088718278834000 |
|
193 |
1850.5 |
09:28:12 |
CHIX |
592088718278834000 |
|
53 |
1850.5 |
09:28:12 |
AQXE |
606162468716302000 |
|
17 |
1851.5 |
09:31:16 |
XLON |
592088718278893000 |
|
7 |
1851.5 |
09:31:16 |
BATE |
606162468716357000 |
|
59 |
1851.5 |
09:31:16 |
BATE |
606162468716357000 |
|
103 |
1851.5 |
09:31:16 |
BATE |
606162468716357000 |
|
133 |
1852 |
09:33:11 |
XLON |
606162468716388000 |
|
39 |
1852 |
09:33:11 |
XLON |
606162468716388000 |
|
228 |
1853.5 |
09:34:46 |
XLON |
606162468716415000 |
|
59 |
1853.5 |
09:34:50 |
CHIX |
592088718278957000 |
|
92 |
1853.5 |
09:34:50 |
CHIX |
592088718278957000 |
|
12 |
1853.5 |
09:34:50 |
XLON |
606162468716416000 |
|
18 |
1853.5 |
09:34:50 |
XLON |
606162468716416000 |
|
75 |
1853.5 |
09:34:59 |
XLON |
592088718278959000 |
|
81 |
1853.5 |
09:34:59 |
XLON |
592088718278959000 |
|
302 |
1852.5 |
09:36:05 |
XLON |
592088718278980000 |
|
209 |
1852.5 |
09:36:05 |
CHIX |
606162468716438000 |
|
82 |
1851.5 |
09:44:36 |
XLON |
592088718279367000 |
|
27 |
1851.5 |
09:44:36 |
XLON |
592088718279367000 |
|
42 |
1851.5 |
09:44:36 |
XLON |
592088718279367000 |
|
78 |
1851.5 |
09:44:36 |
TRQX |
592088718279367000 |
|
96 |
1851.5 |
09:44:36 |
TRQX |
592088718279367000 |
|
163 |
1851.5 |
09:44:36 |
BATE |
592088718279367000 |
|
118 |
1851.5 |
09:44:36 |
AQXE |
606162468716813000 |
|
112 |
1851.5 |
09:44:36 |
AQXE |
606162468716813000 |
|
163 |
1851 |
09:44:36 |
CHIX |
606162468716813000 |
|
179 |
1850.5 |
09:44:39 |
XLON |
606162468716815000 |
|
59 |
1850.5 |
09:44:39 |
XLON |
606162468716815000 |
|
9 |
1850.5 |
09:44:39 |
XLON |
606162468716815000 |
|
258 |
1849 |
09:59:37 |
BATE |
592088718279972000 |
|
180 |
1849 |
09:59:37 |
CHIX |
606162468717397000 |
|
11 |
1849 |
09:59:37 |
AQXE |
606162468717397000 |
|
168 |
1849 |
09:59:38 |
AQXE |
592088718279972000 |
|
197 |
1849 |
09:59:38 |
AQXE |
606162468717398000 |
|
163 |
1848.5 |
10:00:31 |
CHIX |
592088718280007000 |
|
84 |
1848.5 |
10:00:31 |
CHIX |
592088718280007000 |
|
55 |
1848.5 |
10:00:31 |
CHIX |
606162468717431000 |
|
113 |
1848.5 |
10:00:31 |
CHIX |
606162468717431000 |
|
151 |
1847 |
10:02:20 |
CHIX |
592088718280081000 |
|
159 |
1847 |
10:02:20 |
BATE |
606162468717502000 |
|
165 |
1845 |
10:11:48 |
CHIX |
592088718280430000 |
|
165 |
1845 |
10:11:48 |
CHIX |
606162468717837000 |
|
291 |
1844 |
10:12:06 |
CHIX |
606162468717845000 |
|
165 |
1846 |
10:20:35 |
CHIX |
606162468718113000 |
|
50 |
1846.5 |
10:23:40 |
XLON |
592088718280818000 |
|
11 |
1846.5 |
10:23:40 |
XLON |
592088718280818000 |
|
90 |
1846.5 |
10:23:40 |
XLON |
592088718280818000 |
|
10 |
1846.5 |
10:23:40 |
AQXE |
606162468718210000 |
|
64 |
1845.5 |
10:24:34 |
XLON |
606162468718244000 |
|
169 |
1846.5 |
10:24:36 |
XLON |
592088718280854000 |
|
140 |
1845.5 |
10:24:36 |
XLON |
606162468718245000 |
|
20 |
1845.5 |
10:26:58 |
XLON |
606162468718337000 |
|
131 |
1845.5 |
10:26:58 |
BATE |
606162468718337000 |
|
195 |
1845.5 |
10:26:58 |
CHIX |
606162468718337000 |
|
28 |
1845.5 |
10:26:58 |
BATE |
606162468718337000 |
|
58 |
1845.5 |
10:26:58 |
BATE |
606162468718337000 |
|
87 |
1845.5 |
10:26:58 |
XLON |
606162468718337000 |
|
35 |
1845.5 |
10:26:58 |
XLON |
606162468718337000 |
|
157 |
1845.5 |
10:34:17 |
BATE |
592088718281236000 |
|
120 |
1845.5 |
10:36:38 |
CHIX |
606162468718723000 |
|
1 |
1845.5 |
10:36:40 |
CHIX |
606162468718724000 |
|
122 |
1845.5 |
10:36:41 |
CHIX |
606162468718724000 |
|
110 |
1845.5 |
10:36:41 |
TRQX |
606162468718724000 |
|
57 |
1845.5 |
10:36:41 |
TRQX |
606162468718724000 |
|
200 |
1847.5 |
10:44:54 |
XLON |
606162468719006000 |
|
17 |
1847.5 |
10:44:54 |
XLON |
606162468719006000 |
|
252 |
1848 |
10:48:15 |
XLON |
606162468719078000 |
|
172 |
1847 |
10:50:16 |
BATE |
606162468719108000 |
|
20 |
1847.5 |
10:52:37 |
AQXE |
592088718281789000 |
|
5 |
1847.5 |
10:52:37 |
XLON |
606162468719145000 |
|
146 |
1847.5 |
10:52:37 |
XLON |
606162468719145000 |
|
136 |
1846.5 |
10:52:58 |
BATE |
592088718281795000 |
|
151 |
1846.5 |
10:52:58 |
TRQX |
592088718281795000 |
|
15 |
1846.5 |
10:52:58 |
BATE |
592088718281795000 |
|
344 |
1846.5 |
10:52:58 |
CHIX |
606162468719150000 |
|
176 |
1846.5 |
10:52:58 |
CHIX |
606162468719150000 |
|
4 |
1846.5 |
10:52:58 |
CHIX |
606162468719150000 |
|
1 |
1845.5 |
10:59:05 |
CHIX |
592088718281903000 |
|
112 |
1845.5 |
10:59:05 |
CHIX |
592088718281903000 |
|
25 |
1845.5 |
10:59:05 |
CHIX |
592088718281903000 |
|
15 |
1845.5 |
10:59:05 |
CHIX |
592088718281903000 |
|
281 |
1846.5 |
11:01:06 |
AQXE |
592088718281940000 |
|
92 |
1847.5 |
11:05:10 |
XLON |
606162468719346000 |
|
14 |
1847.5 |
11:05:10 |
XLON |
606162468719346000 |
|
54 |
1847.5 |
11:05:10 |
XLON |
606162468719346000 |
|
178 |
1847 |
11:06:17 |
CHIX |
606162468719368000 |
|
41 |
1847 |
11:06:17 |
TRQX |
592088718282033000 |
|
110 |
1847 |
11:06:17 |
TRQX |
592088718282033000 |
|
213 |
1847 |
11:06:17 |
AQXE |
606162468719368000 |
|
302 |
1847 |
11:06:17 |
XLON |
606162468719368000 |
|
173 |
1847 |
11:06:24 |
XLON |
592088718282035000 |
|
270 |
1845.5 |
11:09:40 |
BATE |
592088718282088000 |
|
171 |
1844.5 |
11:17:00 |
CHIX |
592088718282210000 |
|
16 |
1844.5 |
11:20:11 |
BATE |
592088718282263000 |
|
102 |
1844.5 |
11:20:11 |
BATE |
592088718282263000 |
|
54 |
1844.5 |
11:20:11 |
BATE |
592088718282263000 |
|
111 |
1844.5 |
11:20:11 |
BATE |
592088718282263000 |
|
52 |
1844.5 |
11:28:01 |
XLON |
606162468719878000 |
|
100 |
1844.5 |
11:28:01 |
XLON |
606162468719878000 |
|
157 |
1844 |
11:29:37 |
TRQX |
592088718282646000 |
|
154 |
1844 |
11:29:37 |
BATE |
592088718282646000 |
|
154 |
1844 |
11:29:37 |
BATE |
606162468719949000 |
|
152 |
1844 |
11:29:37 |
CHIX |
606162468719949000 |
|
152 |
1843.5 |
11:29:42 |
TRQX |
592088718282651000 |
|
217 |
1843.5 |
11:29:42 |
XLON |
606162468719954000 |
|
154 |
1845 |
11:34:38 |
CHIX |
592088718282926000 |
|
168 |
1846.5 |
11:37:43 |
XLON |
592088718283066000 |
|
1 |
1846.5 |
11:37:45 |
TRQX |
592088718283069000 |
|
22 |
1847 |
11:38:55 |
XLON |
592088718283128000 |
|
181 |
1847 |
11:38:55 |
XLON |
592088718283128000 |
|
51 |
1847 |
11:38:55 |
AQXE |
606162468720416000 |
|
293 |
1847 |
11:43:36 |
AQXE |
606162468720604000 |
|
7 |
1846 |
11:44:41 |
AQXE |
606162468720649000 |
|
345 |
1846 |
11:46:48 |
XLON |
606162468720735000 |
|
187 |
1846 |
11:46:48 |
CHIX |
592088718283456000 |
|
151 |
1846 |
11:46:48 |
CHIX |
592088718283456000 |
|
75 |
1846 |
11:46:48 |
AQXE |
606162468720735000 |
|
170 |
1845.5 |
11:46:48 |
CHIX |
606162468720735000 |
|
69 |
1845.5 |
11:46:48 |
XLON |
592088718283456000 |
|
295 |
1846.5 |
11:57:10 |
CHIX |
592088718283910000 |
|
178 |
1846.5 |
11:57:10 |
CHIX |
606162468721176000 |
|
25 |
1847 |
12:04:43 |
XLON |
606162468721462000 |
|
153 |
1847.5 |
12:06:52 |
AQXE |
606162468721529000 |
|
161 |
1846.5 |
12:07:06 |
BATE |
606162468721537000 |
|
1 |
1847.5 |
12:12:23 |
BATE |
606162468721715000 |
|
118 |
1847.5 |
12:12:23 |
BATE |
606162468721715000 |
|
56 |
1847.5 |
12:12:23 |
BATE |
606162468721715000 |
|
37 |
1848 |
12:15:23 |
XLON |
592088718284588000 |
|
151 |
1848 |
12:15:23 |
CHIX |
606162468721827000 |
|
151 |
1848 |
12:18:16 |
AQXE |
592088718284695000 |
|
151 |
1848 |
12:18:16 |
CHIX |
592088718284695000 |
|
151 |
1848 |
12:18:16 |
XLON |
606162468721929000 |
|
159 |
1848 |
12:18:16 |
XLON |
606162468721929000 |
|
158 |
1848 |
12:18:16 |
TRQX |
606162468721929000 |
|
166 |
1847 |
12:21:14 |
BATE |
592088718284791000 |
|
235 |
1847 |
12:21:14 |
TRQX |
592088718284791000 |
|
274 |
1845.5 |
12:24:46 |
CHIX |
606162468722134000 |
|
25 |
1845.5 |
12:26:47 |
CHIX |
606162468722210000 |
|
157 |
1845.5 |
12:32:26 |
CHIX |
592088718285228000 |
|
130 |
1845 |
12:32:26 |
CHIX |
606162468722440000 |
|
27 |
1845 |
12:32:26 |
CHIX |
606162468722440000 |
|
238 |
1844.5 |
12:36:03 |
CHIX |
606162468722588000 |
|
2 |
1844 |
12:36:03 |
CHIX |
592088718285383000 |
|
27 |
1844 |
12:36:03 |
CHIX |
592088718285383000 |
|
149 |
1844 |
12:36:03 |
CHIX |
592088718285383000 |
|
179 |
1843 |
12:43:30 |
CHIX |
592088718285695000 |
|
171 |
1843 |
12:43:30 |
TRQX |
606162468722889000 |
|
124 |
1842.5 |
12:43:32 |
TRQX |
592088718285696000 |
|
13 |
1842.5 |
12:43:32 |
TRQX |
592088718285696000 |
|
10 |
1842.5 |
12:43:32 |
TRQX |
592088718285696000 |
|
12 |
1842.5 |
12:43:41 |
TRQX |
592088718285703000 |
|
12 |
1842.5 |
12:43:51 |
TRQX |
592088718285711000 |
|
172 |
1841.5 |
12:44:52 |
BATE |
606162468722942000 |
|
161 |
1841 |
12:56:35 |
CHIX |
592088718286185000 |
|
162 |
1841 |
12:56:56 |
TRQX |
606162468723364000 |
|
227 |
1841.5 |
13:03:53 |
AQXE |
592088718286317000 |
|
60 |
1841.5 |
13:03:53 |
BATE |
606162468723481000 |
|
84 |
1840.5 |
13:06:46 |
BATE |
592088718286421000 |
|
86 |
1840.5 |
13:06:46 |
BATE |
592088718286421000 |
|
19 |
1840.5 |
13:06:46 |
AQXE |
592088718286421000 |
|
183 |
1840.5 |
13:06:46 |
XLON |
592088718286421000 |
|
118 |
1840.5 |
13:06:46 |
AQXE |
592088718286421000 |
|
33 |
1840.5 |
13:06:46 |
XLON |
592088718286421000 |
|
262 |
1840 |
13:08:58 |
CHIX |
606162468723654000 |
|
159 |
1840 |
13:08:58 |
AQXE |
592088718286498000 |
|
87 |
1839 |
13:11:26 |
BATE |
606162468723740000 |
|
82 |
1839 |
13:11:26 |
BATE |
606162468723740000 |
|
244 |
1838.5 |
13:14:26 |
CHIX |
606162468723827000 |
|
175 |
1838.5 |
13:14:29 |
BATE |
592088718286680000 |
|
23 |
1838.5 |
13:14:29 |
CHIX |
606162468723828000 |
|
11 |
1838.5 |
13:14:30 |
CHIX |
606162468723829000 |
|
80 |
1836 |
13:21:30 |
AQXE |
592088718286944000 |
|
213 |
1836 |
13:21:30 |
BATE |
592088718286944000 |
|
100 |
1836 |
13:21:30 |
AQXE |
592088718286944000 |
|
174 |
1834 |
13:30:01 |
TRQX |
592088718287252000 |
|
151 |
1834 |
13:30:01 |
BATE |
592088718287252000 |
|
174 |
1833.5 |
13:30:01 |
BATE |
592088718287252000 |
|
181 |
1834 |
13:30:01 |
CHIX |
606162468724379000 |
|
67 |
1833.5 |
13:30:01 |
CHIX |
606162468724379000 |
|
107 |
1833.5 |
13:30:01 |
CHIX |
606162468724379000 |
|
43 |
1833.5 |
13:30:01 |
AQXE |
606162468724380000 |
|
12 |
1834.5 |
13:30:05 |
XLON |
592088718287275000 |
|
210 |
1834.5 |
13:30:05 |
XLON |
592088718287275000 |
|
259 |
1837.5 |
13:31:52 |
CHIX |
606162468724525000 |
|
222 |
1837 |
13:32:34 |
CHIX |
606162468724556000 |
|
163 |
1836.5 |
13:32:34 |
CHIX |
606162468724556000 |
|
15 |
1835.5 |
13:33:44 |
BATE |
592088718287488000 |
|
153 |
1835.5 |
13:33:44 |
BATE |
592088718287488000 |
|
120 |
1836 |
13:36:51 |
AQXE |
592088718287642000 |
|
35 |
1836 |
13:36:51 |
AQXE |
592088718287642000 |
|
111 |
1835.5 |
13:38:56 |
XLON |
606162468724828000 |
|
62 |
1835.5 |
13:39:29 |
XLON |
606162468724848000 |
|
78 |
1837.5 |
13:42:02 |
XLON |
592088718287842000 |
|
86 |
1837.5 |
13:42:02 |
XLON |
592088718287842000 |
|
171 |
1838 |
13:44:32 |
XLON |
606162468725024000 |
|
154 |
1838.5 |
13:46:12 |
XLON |
592088718287991000 |
|
151 |
1840 |
13:47:30 |
XLON |
592088718288062000 |
|
89 |
1840 |
13:47:30 |
AQXE |
606162468725151000 |
|
151 |
1839 |
13:48:13 |
TRQX |
606162468725179000 |
|
356 |
1839 |
13:48:13 |
CHIX |
592088718288092000 |
|
151 |
1839 |
13:48:13 |
BATE |
606162468725179000 |
|
212 |
1838.5 |
13:48:19 |
CHIX |
592088718288097000 |
|
151 |
1838.5 |
13:57:13 |
CHIX |
592088718288426000 |
|
177 |
1838.5 |
13:57:13 |
XLON |
606162468725499000 |
|
339 |
1838.5 |
13:57:13 |
BATE |
606162468725499000 |
|
193 |
1837.5 |
13:58:21 |
CHIX |
606162468725543000 |
|
128 |
1836 |
13:59:25 |
CHIX |
606162468725583000 |
|
69 |
1836 |
14:00:48 |
CHIX |
606162468725644000 |
|
9 |
1840.5 |
14:10:39 |
XLON |
606162468726030000 |
|
218 |
1841 |
14:10:40 |
XLON |
592088718288984000 |
|
151 |
1840 |
14:12:01 |
XLON |
592088718289038000 |
|
397 |
1840 |
14:12:01 |
CHIX |
606162468726083000 |
|
170 |
1839.5 |
14:16:40 |
AQXE |
592088718289198000 |
|
60 |
1839 |
14:16:40 |
AQXE |
592088718289198000 |
|
167 |
1839 |
14:16:40 |
BATE |
592088718289198000 |
|
167 |
1839 |
14:16:40 |
CHIX |
606162468726233000 |
|
164 |
1839 |
14:16:50 |
XLON |
592088718289204000 |
|
126 |
1839 |
14:16:50 |
AQXE |
592088718289204000 |
|
151 |
1837 |
14:19:31 |
CHIX |
592088718289307000 |
|
178 |
1837 |
14:20:12 |
TRQX |
606162468726361000 |
|
151 |
1836 |
14:26:56 |
CHIX |
592088718289620000 |
|
14 |
1836 |
14:26:56 |
BATE |
606162468726634000 |
|
41 |
1836 |
14:26:56 |
BATE |
606162468726634000 |
|
172 |
1836 |
14:27:22 |
BATE |
606162468726653000 |
|
73 |
1836 |
14:27:22 |
XLON |
592088718289640000 |
|
111 |
1836 |
14:27:22 |
XLON |
592088718289640000 |
|
212 |
1836 |
14:31:49 |
XLON |
592088718289871000 |
|
231 |
1836 |
14:31:49 |
XLON |
592088718289871000 |
|
179 |
1835.5 |
14:31:49 |
CHIX |
606162468726872000 |
|
92 |
1836 |
14:35:03 |
CHIX |
592088718290032000 |
|
163 |
1836 |
14:35:03 |
CHIX |
592088718290032000 |
|
46 |
1835 |
14:37:11 |
TRQX |
592088718290156000 |
|
173 |
1835 |
14:37:11 |
CHIX |
592088718290156000 |
|
176 |
1835 |
14:37:14 |
AQXE |
592088718290159000 |
|
96 |
1835 |
14:37:23 |
TRQX |
592088718290169000 |
|
33 |
1835 |
14:37:47 |
TRQX |
592088718290197000 |
|
1 |
1837 |
14:43:05 |
TRQX |
592088718290462000 |
|
164 |
1837 |
14:43:05 |
CHIX |
592088718290462000 |
|
3 |
1837 |
14:43:05 |
BATE |
606162468727440000 |
|
547 |
1836.5 |
14:44:07 |
XLON |
606162468727486000 |
|
159 |
1836.5 |
14:44:07 |
TRQX |
606162468727486000 |
|
117 |
1836.5 |
14:44:07 |
AQXE |
592088718290509000 |
|
34 |
1836.5 |
14:44:07 |
AQXE |
592088718290509000 |
|
181 |
1836 |
14:44:17 |
BATE |
592088718290520000 |
|
337 |
1835 |
14:45:28 |
CHIX |
606162468727547000 |
|
175 |
1835 |
14:48:23 |
CHIX |
606162468727674000 |
|
151 |
1835 |
14:48:23 |
XLON |
606162468727674000 |
|
26 |
1835 |
14:48:23 |
AQXE |
592088718290706000 |
|
157 |
1837 |
14:55:14 |
XLON |
606162468727991000 |
|
202 |
1837.5 |
14:56:06 |
AQXE |
592088718291081000 |
|
57 |
1838.5 |
14:57:47 |
XLON |
606162468728106000 |
|
180 |
1838.5 |
14:57:47 |
XLON |
606162468728106000 |
|
131 |
1838.5 |
14:57:47 |
XLON |
606162468728106000 |
|
165 |
1839 |
14:58:49 |
XLON |
606162468728152000 |
|
81 |
1838 |
14:58:58 |
XLON |
606162468728157000 |
|
84 |
1838 |
14:58:58 |
XLON |
606162468728157000 |
|
151 |
1838 |
14:59:53 |
CHIX |
592088718291255000 |
|
166 |
1838 |
14:59:53 |
CHIX |
592088718291255000 |
|
154 |
1838 |
14:59:53 |
XLON |
606162468728198000 |
|
165 |
1837.5 |
15:01:00 |
BATE |
592088718291317000 |
|
168 |
1837.5 |
15:01:00 |
CHIX |
592088718291317000 |
|
181 |
1838 |
15:04:43 |
AQXE |
592088718291522000 |
|
6 |
1840 |
15:06:33 |
XLON |
592088718291618000 |
|
167 |
1840 |
15:06:33 |
CHIX |
606162468728546000 |
|
163 |
1841 |
15:07:39 |
XLON |
592088718291671000 |
|
99 |
1841 |
15:08:30 |
AQXE |
592088718291709000 |
|
55 |
1841 |
15:08:30 |
AQXE |
592088718291709000 |
|
151 |
1841 |
15:09:28 |
XLON |
606162468728686000 |
|
21 |
1841 |
15:09:28 |
AQXE |
592088718291764000 |
|
154 |
1840 |
15:10:29 |
TRQX |
606162468728743000 |
|
327 |
1840 |
15:10:29 |
XLON |
606162468728743000 |
|
104 |
1840 |
15:10:29 |
XLON |
606162468728743000 |
|
121 |
1840 |
15:10:29 |
AQXE |
592088718291823000 |
|
124 |
1840 |
15:10:29 |
AQXE |
592088718291823000 |
|
22 |
1840 |
15:10:29 |
XLON |
592088718291823000 |
|
57 |
1840 |
15:10:29 |
XLON |
606162468728743000 |
|
80 |
1839.5 |
15:10:31 |
AQXE |
592088718291826000 |
|
70 |
1839.5 |
15:10:31 |
XLON |
606162468728746000 |
|
118 |
1839.5 |
15:10:31 |
XLON |
606162468728746000 |
|
86 |
1839.5 |
15:10:31 |
XLON |
606162468728746000 |
|
121 |
1838.5 |
15:18:38 |
BATE |
592088718292207000 |
|
30 |
1838.5 |
15:18:38 |
BATE |
592088718292207000 |
|
181 |
1838.5 |
15:18:38 |
CHIX |
592088718292207000 |
|
267 |
1838.5 |
15:18:38 |
CHIX |
606162468729109000 |
|
233 |
1837.5 |
15:19:22 |
BATE |
592088718292248000 |
|
90 |
1837.5 |
15:19:22 |
CHIX |
606162468729149000 |
|
83 |
1837.5 |
15:19:22 |
CHIX |
606162468729149000 |
|
181 |
1837.5 |
15:19:24 |
CHIX |
592088718292250000 |
|
8 |
1837.5 |
15:19:24 |
CHIX |
606162468729151000 |
|
230 |
1841 |
15:25:53 |
XLON |
592088718292606000 |
|
29 |
1841 |
15:25:53 |
XLON |
592088718292606000 |
|
168 |
1841 |
15:27:17 |
XLON |
592088718292678000 |
|
172 |
1841.5 |
15:29:05 |
XLON |
606162468729650000 |
|
118 |
1842 |
15:29:07 |
XLON |
592088718292775000 |
|
36 |
1842 |
15:29:07 |
XLON |
592088718292775000 |
|
91 |
1841.5 |
15:30:25 |
AQXE |
606162468729718000 |
|
178 |
1843 |
15:30:57 |
XLON |
592088718292875000 |
|
103 |
1843 |
15:32:08 |
AQXE |
606162468729821000 |
|
99 |
1843 |
15:32:08 |
AQXE |
606162468729821000 |
|
14 |
1843 |
15:32:08 |
AQXE |
606162468729821000 |
|
181 |
1843 |
15:33:18 |
XLON |
606162468729896000 |
|
181 |
1843.5 |
15:33:21 |
AQXE |
606162468729900000 |
|
173 |
1842 |
15:33:56 |
BATE |
592088718293072000 |
|
174 |
1842 |
15:33:56 |
CHIX |
606162468729937000 |
|
342 |
1842 |
15:33:56 |
CHIX |
606162468729937000 |
|
211 |
1841.5 |
15:33:57 |
CHIX |
606162468729940000 |
|
166 |
1840 |
15:35:06 |
BATE |
606162468730021000 |
|
168 |
1840 |
15:35:06 |
CHIX |
606162468730021000 |
|
177 |
1838 |
15:40:23 |
XLON |
592088718293518000 |
|
151 |
1838 |
15:40:45 |
CHIX |
592088718293541000 |
|
12 |
1838 |
15:40:45 |
AQXE |
606162468730391000 |
|
181 |
1838 |
15:40:45 |
AQXE |
606162468730391000 |
|
10 |
1837.5 |
15:44:16 |
BATE |
606162468730623000 |
|
196 |
1839 |
15:45:39 |
AQXE |
592088718293869000 |
|
180 |
1839.5 |
15:46:21 |
XLON |
592088718293916000 |
|
54 |
1839.5 |
15:46:21 |
XLON |
592088718293916000 |
|
118 |
1839.5 |
15:47:06 |
AQXE |
592088718293964000 |
|
48 |
1839.5 |
15:47:06 |
AQXE |
592088718293964000 |
|
168 |
1840.5 |
15:49:11 |
AQXE |
606162468730909000 |
|
336 |
1839.5 |
15:49:41 |
BATE |
592088718294101000 |
|
151 |
1839.5 |
15:49:41 |
XLON |
606162468730933000 |
|
302 |
1839.5 |
15:49:41 |
CHIX |
606162468730933000 |
|
206 |
1839.5 |
15:49:41 |
XLON |
592088718294101000 |
|
69 |
1839.5 |
15:49:42 |
XLON |
592088718294102000 |
|
50 |
1839.5 |
15:49:42 |
XLON |
592088718294102000 |
|
53 |
1839.5 |
15:49:42 |
XLON |
592088718294102000 |
|
10 |
1839.5 |
15:49:42 |
CHIX |
606162468730934000 |
|
123 |
1839.5 |
15:49:42 |
CHIX |
606162468730934000 |
|
18 |
1839.5 |
15:49:42 |
CHIX |
606162468730934000 |
|
169 |
1837.5 |
15:50:52 |
CHIX |
592088718294162000 |
|
171 |
1837 |
15:52:09 |
TRQX |
592088718294250000 |
|
161 |
1836.5 |
15:53:12 |
BATE |
592088718294311000 |
|
10 |
1836 |
15:53:19 |
AQXE |
592088718294319000 |
|
153 |
1836 |
15:53:19 |
AQXE |
592088718294320000 |
|
168 |
1835 |
15:54:30 |
XLON |
606162468731208000 |
|
150 |
1834.5 |
15:54:36 |
CHIX |
592088718294392000 |
|
11 |
1834.5 |
15:55:47 |
CHIX |
592088718294460000 |
|
230 |
1837.5 |
15:59:01 |
XLON |
592088718294650000 |
|
20 |
1837.5 |
15:59:01 |
CHIX |
606162468731462000 |
|
1 |
1837.5 |
15:59:01 |
CHIX |
606162468731462000 |
|
27 |
1837.5 |
15:59:01 |
CHIX |
606162468731462000 |
|
88 |
1838.5 |
16:00:52 |
XLON |
606162468731576000 |
|
114 |
1838.5 |
16:00:52 |
XLON |
606162468731576000 |
|
404 |
1837.5 |
16:01:05 |
BATE |
592088718294782000 |
|
302 |
1837.5 |
16:01:05 |
CHIX |
606162468731591000 |
|
11 |
1837 |
16:04:20 |
AQXE |
592088718294982000 |
|
176 |
1837 |
16:04:20 |
XLON |
606162468731785000 |
|
118 |
1837 |
16:04:20 |
AQXE |
592088718294982000 |
|
22 |
1837 |
16:04:20 |
AQXE |
592088718294982000 |
|
16 |
1837 |
16:04:20 |
AQXE |
606162468731785000 |
|
135 |
1837 |
16:04:37 |
AQXE |
606162468731805000 |
|
12 |
1836.5 |
16:04:46 |
BATE |
592088718295013000 |
|
204 |
1836.5 |
16:05:19 |
CHIX |
592088718295048000 |
|
213 |
1836.5 |
16:05:19 |
CHIX |
606162468731849000 |
|
159 |
1836.5 |
16:06:12 |
BATE |
592088718295104000 |
|
91 |
1837 |
16:10:37 |
XLON |
606162468732171000 |
|
73 |
1837 |
16:10:37 |
XLON |
606162468732171000 |
|
33 |
1836 |
16:10:51 |
BATE |
592088718295395000 |
|
177 |
1837.5 |
16:12:14 |
XLON |
606162468732266000 |
|
89 |
1838.5 |
16:12:15 |
CHIX |
606162468732267000 |
|
81 |
1839 |
16:12:38 |
XLON |
606162468732293000 |
|
205 |
1839 |
16:12:38 |
XLON |
606162468732293000 |
|
157 |
1838 |
16:13:13 |
XLON |
592088718295542000 |
|
705 |
1838 |
16:13:13 |
CHIX |
606162468732329000 |
|
1 |
1838.5 |
16:16:29 |
XLON |
606162468732539000 |
|
109 |
1838.5 |
16:16:29 |
XLON |
606162468732539000 |
|
50 |
1838.5 |
16:16:29 |
XLON |
606162468732539000 |
|
187 |
1838 |
16:17:11 |
CHIX |
592088718295811000 |
|
504 |
1838 |
16:17:11 |
XLON |
606162468732590000 |
|
1 |
1840.5 |
16:19:14 |
XLON |
592088718295974000 |
|
267 |
1840.5 |
16:19:14 |
XLON |
592088718295974000 |
|
17 |
1840.5 |
16:19:14 |
XLON |
592088718295974000 |
|
289 |
1841 |
16:19:44 |
XLON |
592088718296014000 |
|
73 |
1841 |
16:19:45 |
XLON |
592088718296016000 |
|
131 |
1841.5 |
16:19:48 |
CHIX |
592088718296018000 |
|
84 |
1841.5 |
16:19:48 |
AQXE |
606162468732792000 |
|
165 |
1841 |
16:20:42 |
CHIX |
592088718296094000 |
|
151 |
1841 |
16:20:42 |
TRQX |
606162468732865000 |
|
87 |
1841 |
16:20:42 |
CHIX |
606162468732865000 |
|
93 |
1841 |
16:20:42 |
CHIX |
606162468732865000 |
|
168 |
1840.5 |
16:22:10 |
CHIX |
592088718296219000 |
|
5 |
1840.5 |
16:22:10 |
CHIX |
592088718296219000 |
|
19 |
1840.5 |
16:22:10 |
BATE |
592088718296219000 |
|
16 |
1840.5 |
16:22:10 |
BATE |
592088718296219000 |
|
43 |
1840.5 |
16:22:10 |
BATE |
592088718296219000 |
|
90 |
1840.5 |
16:22:10 |
BATE |
592088718296219000 |
|
119 |
1840.5 |
16:22:10 |
XLON |
592088718296219000 |
|
54 |
1840.5 |
16:22:10 |
XLON |
592088718296219000 |
|
193 |
1840.5 |
16:22:10 |
AQXE |
606162468732986000 |
|
35 |
1840.5 |
16:22:11 |
CHIX |
606162468732987000 |
|
125 |
1840 |
16:22:21 |
AQXE |
592088718296236000 |
|
21 |
1840 |
16:23:54 |
AQXE |
592088718296363000 |
|
202 |
1840 |
16:24:20 |
XLON |
592088718296397000 |
|
167 |
1840.5 |
16:25:39 |
CHIX |
606162468733258000 |
|
176 |
1840 |
16:25:40 |
CHIX |
592088718296501000 |
|
167 |
1840 |
16:25:40 |
BATE |
606162468733259000 |
|
167 |
1840 |
16:25:40 |
CHIX |
606162468733259000 |
|
16 |
1840 |
16:25:40 |
AQXE |
592088718296501000 |
|
32 |
1840 |
16:25:43 |
XLON |
592088718296506000 |
|
119 |
1840 |
16:25:43 |
XLON |
592088718296506000 |
|
2 |
1840 |
16:25:43 |
CHIX |
606162468733264000 |
|
24 |
1840 |
16:25:43 |
CHIX |
606162468733264000 |
|
17 |
1840.5 |
16:28:24 |
CHIX |
606162468733414000 |
|
101 |
1840.5 |
16:28:24 |
CHIX |
606162468733414000 |
|
39 |
1840.5 |
16:28:24 |
CHIX |
606162468733414000 |
|
157 |
1840 |
16:28:36 |
CHIX |
592088718296672000 |
|
165 |
1840 |
16:29:01 |
CHIX |
592088718296688000 |
|
151 |
1841 |
16:29:56 |
TRQX |
592088718296720000 |
|
27 |
1841 |
16:29:56 |
AQXE |
606162468733468000 |
|
4995 |
1831 |
16:35:08 |
XLON |
606162468733490000 |
|
1375 |
1831 |
16:35:08 |
XLON |
606162468733490000 |
|
4083 |
1831 |
16:35:08 |
XLON |
606162468733490000 |
|
413 |
1831 |
16:35:08 |
XLON |
606162468733490000 |
|
3521 |
1831 |
16:35:08 |
XLON |
606162468733490000 |
|
2715 |
1831 |
16:35:08 |
XLON |
606162468733490000 |
|
3892 |
1831 |
16:35:08 |
XLON |
606162468733490000 |
|
10585 |
1831 |
16:35:08 |
XLON |
606162468733490000 |
|
424 |
1831 |
16:35:08 |
XLON |
606162468733490000 |
|
344 |
1831 |
16:35:08 |
XLON |
606162468733490000 |
|
7643 |
1831 |
16:35:08 |
XLON |
606162468733490000 |
|
822 |
1831 |
16:35:08 |
XLON |
606162468733490000 |
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
- 17 hours ago IntegraFin Holding
- 17 hours ago Spirent Communications
- 17 hours ago CRH (CDI)
- 17 hours ago Bezant Resources
- 18 hours ago EJF Investments Ltd NPV