Transaction in Own Shares
09 April 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 09 April 2025 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 21 February 2025.
|
Description of shares: |
Associated British Foods plc Ordinary shares of 5 15/22 pence |
|
Date of transaction: |
09 April 2025 |
|
Number of shares repurchased: |
150,000 |
|
Average price paid per share: |
GBp 1922.8722 |
|
Highest price paid per share: |
GBp 1940.0000 |
|
Lowest price paid per share: |
GBp 1897.5000 |
The Company intends to cancel these Shares.
All shares were purchased from Barclays as an on exchange transaction subject to the rules of the London Stock Exchange.
The table below contains detailed information of the individual trades made by Barclays as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN: GB0006731235)
Date of purchases: 09 April 2025
Investment firm: Barclays Capital Securities Limited
Aggregate information:
|
Venue |
Aggregated volume |
Highest price per share |
Lowest price per share |
Volume-weighted average price |
|
Aquis Exchange |
6,857 |
1,940.00 |
1,899.50 |
1,924.73 |
|
CBOE BXE |
32,316 |
1,940.00 |
1,897.50 |
1,918.59 |
|
CBOE CXE |
46,154 |
1,940.00 |
1,897.50 |
1,921.78 |
|
London Stock Exchange |
50,489 |
1,940.00 |
1,898.00 |
1,926.92 |
|
Turquoise |
14,184 |
1,940.00 |
1,897.50 |
1,920.90 |
Individual transactions:
|
Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Transaction Reference Number |
|
109 |
1916 |
08:08:56 |
XLON |
606191121484024000 |
|
109 |
1915.5 |
08:10:02 |
TRQX |
606191121484052000 |
|
151 |
1915.5 |
08:10:02 |
CHIX |
620264870320723000 |
|
49 |
1911.5 |
08:10:22 |
CHIX |
606191121484061000 |
|
165 |
1916.5 |
08:11:56 |
XLON |
620264870320769000 |
|
155 |
1914.5 |
08:12:30 |
CHIX |
620264870320783000 |
|
22 |
1914.5 |
08:12:30 |
CHIX |
620264870320783000 |
|
166 |
1917 |
08:12:55 |
BATE |
620264870320791000 |
|
144 |
1916 |
08:13:01 |
BATE |
606191121484122000 |
|
176 |
1914.5 |
08:13:20 |
CHIX |
606191121484130000 |
|
109 |
1914.5 |
08:13:20 |
CHIX |
606191121484130000 |
|
109 |
1914.5 |
08:13:20 |
TRQX |
620264870320801000 |
|
244 |
1914.5 |
08:13:20 |
BATE |
620264870320801000 |
|
322 |
1914.5 |
08:13:20 |
XLON |
606191121484130000 |
|
109 |
1914.5 |
08:13:26 |
CHIX |
620264870320804000 |
|
218 |
1914.5 |
08:13:26 |
XLON |
620264870320804000 |
|
16 |
1916 |
08:13:47 |
BATE |
620264870320811000 |
|
236 |
1916 |
08:13:54 |
BATE |
620264870320814000 |
|
122 |
1914.5 |
08:13:59 |
BATE |
606191121484145000 |
|
67 |
1914.5 |
08:13:59 |
XLON |
606191121484145000 |
|
191 |
1914 |
08:14:00 |
CHIX |
606191121484145000 |
|
121 |
1914 |
08:14:00 |
CHIX |
606191121484145000 |
|
109 |
1914 |
08:14:00 |
BATE |
620264870320816000 |
|
185 |
1919.5 |
08:15:24 |
XLON |
606191121484183000 |
|
109 |
1919.5 |
08:15:24 |
AQXE |
620264870320854000 |
|
217 |
1919 |
08:15:24 |
BATE |
606191121484183000 |
|
125 |
1919.5 |
08:15:24 |
AQXE |
620264870320854000 |
|
109 |
1919.5 |
08:15:33 |
TRQX |
606191121484186000 |
|
304 |
1919.5 |
08:15:33 |
AQXE |
620264870320857000 |
|
120 |
1919.5 |
08:15:33 |
AQXE |
620264870320857000 |
|
13 |
1919.5 |
08:15:33 |
XLON |
606191121484186000 |
|
9 |
1919.5 |
08:15:33 |
XLON |
606191121484186000 |
|
227 |
1919.5 |
08:19:20 |
CHIX |
606191121484262000 |
|
23 |
1919.5 |
08:19:20 |
TRQX |
620264870320933000 |
|
86 |
1919.5 |
08:19:22 |
TRQX |
620264870320934000 |
|
231 |
1917.5 |
08:20:46 |
BATE |
606191121484290000 |
|
109 |
1917.5 |
08:20:46 |
TRQX |
620264870320961000 |
|
143 |
1917 |
08:20:49 |
TRQX |
606191121484291000 |
|
109 |
1917 |
08:20:49 |
BATE |
606191121484291000 |
|
129 |
1917 |
08:20:49 |
BATE |
606191121484291000 |
|
109 |
1917 |
08:20:49 |
CHIX |
620264870320962000 |
|
218 |
1917 |
08:20:49 |
CHIX |
620264870320962000 |
|
52 |
1916.5 |
08:20:49 |
CHIX |
620264870320962000 |
|
57 |
1916.5 |
08:20:49 |
CHIX |
620264870320962000 |
|
121 |
1917 |
08:20:49 |
XLON |
620264870320962000 |
|
139 |
1916.5 |
08:20:52 |
BATE |
606191121484292000 |
|
240 |
1915.5 |
08:21:07 |
BATE |
606191121484297000 |
|
109 |
1915.5 |
08:21:07 |
TRQX |
620264870320968000 |
|
89 |
1915.5 |
08:21:07 |
XLON |
606191121484297000 |
|
82 |
1913.5 |
08:24:35 |
XLON |
620264870321026000 |
|
158 |
1913.5 |
08:24:35 |
XLON |
606191121484356000 |
|
109 |
1915.5 |
08:26:40 |
CHIX |
606191121484394000 |
|
295 |
1915.5 |
08:26:40 |
BATE |
620264870321065000 |
|
53 |
1915.5 |
08:26:40 |
XLON |
606191121484394000 |
|
109 |
1914 |
08:30:04 |
BATE |
606191121484451000 |
|
109 |
1914 |
08:30:04 |
BATE |
606191121484451000 |
|
135 |
1914 |
08:30:04 |
CHIX |
620264870321122000 |
|
156 |
1914 |
08:30:04 |
TRQX |
620264870321122000 |
|
109 |
1913.5 |
08:30:08 |
CHIX |
606191121484453000 |
|
135 |
1913.5 |
08:30:08 |
BATE |
620264870321124000 |
|
74 |
1913 |
08:30:11 |
CHIX |
620264870321125000 |
|
35 |
1913 |
08:30:11 |
CHIX |
620264870321125000 |
|
135 |
1913 |
08:30:43 |
BATE |
606191121484467000 |
|
131 |
1912.5 |
08:30:43 |
CHIX |
606191121484467000 |
|
131 |
1912.5 |
08:30:43 |
CHIX |
620264870321137000 |
|
133 |
1912.5 |
08:30:43 |
CHIX |
620264870321137000 |
|
109 |
1912.5 |
08:30:45 |
BATE |
606191121484467000 |
|
109 |
1912.5 |
08:30:45 |
BATE |
606191121484467000 |
|
109 |
1912.5 |
08:30:45 |
TRQX |
620264870321138000 |
|
109 |
1911 |
08:31:56 |
BATE |
606191121484493000 |
|
109 |
1911 |
08:31:56 |
CHIX |
620264870321164000 |
|
156 |
1911 |
08:31:56 |
XLON |
620264870321164000 |
|
136 |
1911 |
08:31:56 |
AQXE |
620264870321164000 |
|
143 |
1917.5 |
08:37:04 |
XLON |
606191121484602000 |
|
138 |
1917.5 |
08:37:04 |
CHIX |
620264870321273000 |
|
218 |
1919 |
08:42:43 |
BATE |
606191121484739000 |
|
138 |
1919 |
08:42:43 |
CHIX |
620264870321410000 |
|
425 |
1919 |
08:42:43 |
CHIX |
606191121484739000 |
|
76 |
1919 |
08:42:43 |
CHIX |
620264870321410000 |
|
109 |
1918 |
08:42:55 |
CHIX |
620264870321416000 |
|
143 |
1918 |
08:42:55 |
BATE |
606191121484745000 |
|
252 |
1917.5 |
08:43:04 |
CHIX |
606191121484748000 |
|
109 |
1917 |
08:43:04 |
CHIX |
606191121484748000 |
|
114 |
1917.5 |
08:43:04 |
CHIX |
620264870321420000 |
|
109 |
1917.5 |
08:43:04 |
BATE |
620264870321420000 |
|
143 |
1917 |
08:43:08 |
BATE |
620264870321422000 |
|
109 |
1913 |
08:47:01 |
CHIX |
606191121484826000 |
|
111 |
1913 |
08:47:02 |
TRQX |
620264870321498000 |
|
109 |
1913 |
08:47:02 |
BATE |
620264870321498000 |
|
109 |
1912.5 |
08:47:02 |
CHIX |
606191121484827000 |
|
120 |
1912.5 |
08:47:03 |
BATE |
620264870321499000 |
|
321 |
1914.5 |
08:50:15 |
CHIX |
620264870321558000 |
|
124 |
1914 |
08:52:21 |
XLON |
620264870321592000 |
|
218 |
1914 |
08:52:21 |
BATE |
606191121484921000 |
|
125 |
1912.5 |
08:52:37 |
TRQX |
606191121484926000 |
|
109 |
1912.5 |
08:52:37 |
BATE |
620264870321597000 |
|
19 |
1912.5 |
08:52:37 |
XLON |
620264870321597000 |
|
109 |
1914.5 |
08:59:13 |
BATE |
606191121485037000 |
|
197 |
1914.5 |
08:59:13 |
CHIX |
620264870321708000 |
|
109 |
1914.5 |
08:59:13 |
CHIX |
606191121485037000 |
|
20 |
1914.5 |
08:59:13 |
CHIX |
620264870321708000 |
|
32 |
1914.5 |
08:59:13 |
CHIX |
620264870321708000 |
|
41 |
1914.5 |
08:59:13 |
AQXE |
620264870321708000 |
|
141 |
1917.5 |
09:00:34 |
BATE |
620264870321732000 |
|
269 |
1917.5 |
09:00:34 |
BATE |
620264870321732000 |
|
186 |
1917.5 |
09:00:34 |
CHIX |
606191121485061000 |
|
109 |
1918.5 |
09:03:29 |
BATE |
606191121485113000 |
|
200 |
1918.5 |
09:03:29 |
CHIX |
620264870321784000 |
|
127 |
1918.5 |
09:03:29 |
XLON |
606191121485113000 |
|
185 |
1918.5 |
09:03:29 |
XLON |
606191121485113000 |
|
109 |
1918.5 |
09:03:29 |
CHIX |
620264870321784000 |
|
125 |
1918.5 |
09:03:29 |
XLON |
606191121485113000 |
|
109 |
1917 |
09:03:51 |
CHIX |
606191121485122000 |
|
218 |
1917 |
09:03:51 |
BATE |
620264870321793000 |
|
15 |
1917 |
09:03:51 |
XLON |
620264870321793000 |
|
109 |
1909 |
09:05:13 |
BATE |
606191121485161000 |
|
163 |
1909 |
09:06:09 |
TRQX |
606191121485182000 |
|
109 |
1909 |
09:06:41 |
CHIX |
620264870321864000 |
|
258 |
1909 |
09:11:29 |
BATE |
620264870321955000 |
|
149 |
1908.5 |
09:11:36 |
CHIX |
606191121485286000 |
|
109 |
1908.5 |
09:11:36 |
BATE |
620264870321957000 |
|
149 |
1908 |
09:11:41 |
XLON |
620264870321959000 |
|
134 |
1908 |
09:11:41 |
TRQX |
606191121485288000 |
|
109 |
1908 |
09:11:41 |
BATE |
606191121485288000 |
|
109 |
1908 |
09:11:41 |
BATE |
606191121485288000 |
|
109 |
1908 |
09:11:41 |
CHIX |
620264870321959000 |
|
94 |
1907 |
09:12:48 |
CHIX |
606191121485310000 |
|
80 |
1907 |
09:12:48 |
CHIX |
606191121485310000 |
|
218 |
1907 |
09:12:48 |
BATE |
620264870321981000 |
|
109 |
1904.5 |
09:17:33 |
BATE |
606191121485401000 |
|
21 |
1904.5 |
09:17:33 |
CHIX |
620264870322072000 |
|
150 |
1904.5 |
09:17:54 |
CHIX |
620264870322078000 |
|
50 |
1904.5 |
09:17:54 |
CHIX |
620264870322078000 |
|
121 |
1904.5 |
09:21:13 |
TRQX |
606191121485464000 |
|
109 |
1904.5 |
09:21:13 |
BATE |
620264870322136000 |
|
49 |
1903.5 |
09:21:27 |
BATE |
606191121485469000 |
|
252 |
1905.5 |
09:22:29 |
XLON |
620264870322166000 |
|
78 |
1905.5 |
09:22:29 |
XLON |
620264870322166000 |
|
44 |
1903.5 |
09:23:17 |
TRQX |
620264870322178000 |
|
77 |
1903.5 |
09:23:17 |
TRQX |
620264870322178000 |
|
60 |
1903.5 |
09:23:17 |
BATE |
606191121485506000 |
|
167 |
1903 |
09:23:20 |
CHIX |
606191121485507000 |
|
127 |
1903 |
09:23:20 |
XLON |
606191121485507000 |
|
238 |
1903 |
09:23:20 |
CHIX |
620264870322179000 |
|
218 |
1903 |
09:23:20 |
BATE |
620264870322179000 |
|
109 |
1903 |
09:23:20 |
TRQX |
620264870322179000 |
|
48 |
1903 |
09:23:20 |
XLON |
606191121485507000 |
|
139 |
1902.5 |
09:23:20 |
BATE |
620264870322179000 |
|
258 |
1904.5 |
09:27:05 |
BATE |
620264870322239000 |
|
155 |
1904 |
09:27:05 |
CHIX |
606191121485567000 |
|
109 |
1904 |
09:27:05 |
AQXE |
620264870322239000 |
|
218 |
1904 |
09:27:05 |
BATE |
620264870322239000 |
|
192 |
1898 |
09:28:24 |
BATE |
620264870322265000 |
|
109 |
1898 |
09:28:39 |
CHIX |
606191121485599000 |
|
210 |
1898 |
09:28:43 |
XLON |
620264870322271000 |
|
4 |
1898 |
09:28:43 |
XLON |
620264870322271000 |
|
97 |
1898.5 |
09:33:11 |
BATE |
606191121485679000 |
|
121 |
1898.5 |
09:33:11 |
BATE |
606191121485679000 |
|
144 |
1898.5 |
09:33:11 |
CHIX |
620264870322351000 |
|
109 |
1898 |
09:33:13 |
BATE |
606191121485681000 |
|
109 |
1898 |
09:33:13 |
TRQX |
606191121485681000 |
|
109 |
1898 |
09:33:13 |
CHIX |
620264870322352000 |
|
339 |
1902 |
09:37:10 |
BATE |
620264870322429000 |
|
244 |
1902 |
09:37:10 |
CHIX |
620264870322430000 |
|
189 |
1906 |
09:42:35 |
CHIX |
620264870322530000 |
|
109 |
1908.5 |
09:46:08 |
BATE |
606191121485921000 |
|
311 |
1908.5 |
09:46:08 |
CHIX |
620264870322592000 |
|
110 |
1908.5 |
09:46:08 |
TRQX |
620264870322592000 |
|
47 |
1908.5 |
09:46:08 |
XLON |
606191121485921000 |
|
175 |
1909.5 |
09:50:01 |
CHIX |
606191121485992000 |
|
109 |
1909.5 |
09:50:01 |
BATE |
620264870322663000 |
|
109 |
1909.5 |
09:50:01 |
TRQX |
620264870322663000 |
|
255 |
1909.5 |
09:50:01 |
CHIX |
606191121485992000 |
|
109 |
1909.5 |
09:50:02 |
CHIX |
606191121485992000 |
|
218 |
1909.5 |
09:50:02 |
XLON |
606191121485992000 |
|
133 |
1909.5 |
09:50:02 |
BATE |
620264870322663000 |
|
4 |
1909.5 |
09:50:02 |
XLON |
620264870322663000 |
|
219 |
1911.5 |
09:56:09 |
BATE |
606191121486101000 |
|
109 |
1911.5 |
09:56:09 |
TRQX |
620264870322773000 |
|
109 |
1913 |
10:01:01 |
BATE |
606191121486401000 |
|
180 |
1913 |
10:01:01 |
XLON |
620264870323073000 |
|
119 |
1914 |
10:05:07 |
CHIX |
606191121486474000 |
|
28 |
1914 |
10:05:07 |
CHIX |
606191121486474000 |
|
236 |
1913.5 |
10:05:07 |
XLON |
606191121486474000 |
|
76 |
1914 |
10:05:07 |
BATE |
620264870323146000 |
|
33 |
1914 |
10:05:07 |
BATE |
620264870323146000 |
|
125 |
1919 |
10:10:08 |
XLON |
620264870323229000 |
|
214 |
1919 |
10:11:42 |
XLON |
606191121486587000 |
|
125 |
1918 |
10:12:44 |
BATE |
606191121486606000 |
|
169 |
1918 |
10:12:44 |
TRQX |
606191121486606000 |
|
109 |
1918 |
10:12:44 |
CHIX |
620264870323278000 |
|
210 |
1918 |
10:12:44 |
XLON |
606191121486606000 |
|
109 |
1918 |
10:12:44 |
CHIX |
620264870323278000 |
|
342 |
1920 |
10:14:53 |
CHIX |
620264870323311000 |
|
350 |
1920 |
10:14:53 |
CHIX |
620264870323311000 |
|
431 |
1920 |
10:16:13 |
CHIX |
620264870323332000 |
|
109 |
1920 |
10:16:13 |
TRQX |
606191121486660000 |
|
152 |
1920 |
10:17:27 |
CHIX |
606191121486677000 |
|
109 |
1920 |
10:17:27 |
XLON |
620264870323349000 |
|
150 |
1921.5 |
10:24:43 |
AQXE |
620264870323478000 |
|
248 |
1920 |
10:25:07 |
BATE |
606191121486813000 |
|
124 |
1919.5 |
10:25:27 |
BATE |
606191121486821000 |
|
324 |
1919.5 |
10:25:27 |
CHIX |
606191121486821000 |
|
109 |
1919.5 |
10:25:27 |
AQXE |
606191121486821000 |
|
243 |
1919.5 |
10:25:27 |
XLON |
620264870323494000 |
|
84 |
1919.5 |
10:25:28 |
XLON |
606191121486822000 |
|
63 |
1919.5 |
10:25:28 |
XLON |
606191121486822000 |
|
3 |
1919 |
10:25:32 |
TRQX |
606191121486824000 |
|
278 |
1919 |
10:25:32 |
XLON |
606191121486824000 |
|
106 |
1919 |
10:25:32 |
TRQX |
606191121486824000 |
|
157 |
1919 |
10:25:32 |
CHIX |
606191121486824000 |
|
109 |
1919 |
10:25:32 |
TRQX |
606191121486824000 |
|
162 |
1919 |
10:25:32 |
CHIX |
606191121486824000 |
|
151 |
1919 |
10:25:32 |
XLON |
620264870323496000 |
|
109 |
1919 |
10:25:32 |
BATE |
620264870323496000 |
|
139 |
1919 |
10:25:32 |
AQXE |
620264870323496000 |
|
109 |
1919 |
10:25:32 |
BATE |
620264870323496000 |
|
218 |
1921 |
10:29:14 |
AQXE |
606191121486896000 |
|
216 |
1921 |
10:29:14 |
CHIX |
620264870323569000 |
|
57 |
1921 |
10:29:14 |
XLON |
620264870323569000 |
|
256 |
1918.5 |
10:33:43 |
CHIX |
606191121486973000 |
|
109 |
1918.5 |
10:33:43 |
BATE |
606191121486973000 |
|
137 |
1918.5 |
10:33:43 |
TRQX |
620264870323646000 |
|
147 |
1918 |
10:33:46 |
CHIX |
606191121486974000 |
|
248 |
1918 |
10:33:46 |
XLON |
606191121486974000 |
|
109 |
1918 |
10:33:46 |
TRQX |
606191121486974000 |
|
100 |
1918 |
10:33:46 |
BATE |
620264870323647000 |
|
9 |
1918 |
10:33:46 |
BATE |
620264870323647000 |
|
147 |
1918 |
10:33:46 |
AQXE |
620264870323647000 |
|
145 |
1915 |
10:38:02 |
BATE |
620264870323714000 |
|
109 |
1915 |
10:39:32 |
CHIX |
606191121487065000 |
|
359 |
1914 |
10:44:04 |
CHIX |
606191121487130000 |
|
109 |
1914 |
10:44:04 |
TRQX |
620264870323803000 |
|
109 |
1916 |
10:50:15 |
BATE |
606191121487227000 |
|
133 |
1916 |
10:50:15 |
AQXE |
620264870323900000 |
|
187 |
1916.5 |
10:52:04 |
CHIX |
606191121487255000 |
|
109 |
1916.5 |
10:52:04 |
TRQX |
620264870323929000 |
|
86 |
1916.5 |
10:52:04 |
XLON |
606191121487255000 |
|
176 |
1916.5 |
10:52:04 |
XLON |
606191121487255000 |
|
267 |
1916.5 |
10:52:20 |
XLON |
606191121487259000 |
|
75 |
1916.5 |
10:52:58 |
CHIX |
620264870323941000 |
|
34 |
1916.5 |
10:52:58 |
CHIX |
620264870323941000 |
|
305 |
1916.5 |
10:52:58 |
XLON |
606191121487267000 |
|
109 |
1916.5 |
10:52:58 |
CHIX |
620264870323941000 |
|
90 |
1916.5 |
10:52:59 |
XLON |
606191121487267000 |
|
151 |
1916 |
11:00:10 |
TRQX |
606191121487374000 |
|
109 |
1916 |
11:00:10 |
BATE |
620264870324047000 |
|
224 |
1915 |
11:00:16 |
CHIX |
606191121487381000 |
|
109 |
1915 |
11:00:16 |
BATE |
606191121487381000 |
|
109 |
1915 |
11:00:16 |
BATE |
606191121487381000 |
|
147 |
1915 |
11:00:16 |
CHIX |
620264870324055000 |
|
212 |
1915 |
11:00:16 |
TRQX |
620264870324055000 |
|
109 |
1915 |
11:00:16 |
AQXE |
620264870324055000 |
|
135 |
1915 |
11:00:16 |
XLON |
620264870324055000 |
|
141 |
1914.5 |
11:00:18 |
CHIX |
620264870324056000 |
|
10 |
1914.5 |
11:00:18 |
CHIX |
620264870324056000 |
|
109 |
1914.5 |
11:00:26 |
BATE |
606191121487386000 |
|
151 |
1914 |
11:02:12 |
CHIX |
606191121487418000 |
|
151 |
1914 |
11:02:12 |
BATE |
606191121487418000 |
|
151 |
1914 |
11:02:12 |
TRQX |
606191121487418000 |
|
109 |
1914 |
11:02:12 |
CHIX |
620264870324091000 |
|
109 |
1914 |
11:02:12 |
BATE |
620264870324091000 |
|
109 |
1914 |
11:02:12 |
TRQX |
620264870324091000 |
|
53 |
1913.5 |
11:02:13 |
BATE |
606191121487418000 |
|
56 |
1913.5 |
11:02:20 |
BATE |
606191121487423000 |
|
118 |
1913.5 |
11:02:20 |
AQXE |
606191121487423000 |
|
109 |
1913.5 |
11:02:20 |
TRQX |
620264870324096000 |
|
109 |
1913 |
11:02:20 |
BATE |
606191121487423000 |
|
147 |
1913 |
11:02:20 |
CHIX |
620264870324096000 |
|
221 |
1912 |
11:05:30 |
BATE |
606191121487483000 |
|
109 |
1912 |
11:05:30 |
TRQX |
620264870324156000 |
|
314 |
1915.5 |
11:15:43 |
CHIX |
606191121487646000 |
|
109 |
1915.5 |
11:15:43 |
BATE |
620264870324319000 |
|
218 |
1915.5 |
11:15:43 |
XLON |
620264870324319000 |
|
172 |
1915.5 |
11:15:43 |
AQXE |
606191121487646000 |
|
260 |
1914.5 |
11:19:46 |
XLON |
606191121487705000 |
|
260 |
1914.5 |
11:19:46 |
CHIX |
606191121487705000 |
|
329 |
1914.5 |
11:19:46 |
BATE |
620264870324378000 |
|
98 |
1914.5 |
11:19:46 |
XLON |
620264870324378000 |
|
109 |
1913.5 |
11:22:27 |
BATE |
606191121487751000 |
|
312 |
1913.5 |
11:22:42 |
CHIX |
620264870324429000 |
|
13 |
1913.5 |
11:22:42 |
CHIX |
620264870324429000 |
|
8 |
1913.5 |
11:22:42 |
BATE |
606191121487755000 |
|
139 |
1913.5 |
11:22:42 |
XLON |
620264870324429000 |
|
109 |
1913.5 |
11:22:42 |
CHIX |
620264870324429000 |
|
51 |
1913.5 |
11:22:42 |
CHIX |
606191121487755000 |
|
136 |
1913.5 |
11:22:42 |
XLON |
620264870324429000 |
|
92 |
1913.5 |
11:22:43 |
XLON |
620264870324429000 |
|
157 |
1913 |
11:23:31 |
CHIX |
606191121487769000 |
|
109 |
1913 |
11:23:31 |
BATE |
620264870324442000 |
|
109 |
1912.5 |
11:23:33 |
BATE |
606191121487770000 |
|
110 |
1912.5 |
11:23:33 |
CHIX |
606191121487770000 |
|
109 |
1912.5 |
11:23:33 |
BATE |
620264870324444000 |
|
137 |
1912.5 |
11:23:33 |
CHIX |
620264870324444000 |
|
109 |
1912.5 |
11:23:33 |
AQXE |
620264870324444000 |
|
140 |
1911 |
11:29:18 |
TRQX |
606191121487859000 |
|
109 |
1911 |
11:30:47 |
BATE |
620264870324559000 |
|
311 |
1910.5 |
11:30:55 |
CHIX |
606191121487888000 |
|
109 |
1910.5 |
11:30:55 |
TRQX |
606191121487888000 |
|
198 |
1910.5 |
11:30:55 |
BATE |
620264870324561000 |
|
121 |
1910.5 |
11:30:55 |
BATE |
620264870324561000 |
|
109 |
1910.5 |
11:30:55 |
AQXE |
620264870324561000 |
|
109 |
1910.5 |
11:30:55 |
TRQX |
620264870324561000 |
|
162 |
1910.5 |
11:30:55 |
XLON |
606191121487888000 |
|
218 |
1910 |
11:31:38 |
CHIX |
620264870324573000 |
|
31 |
1910 |
11:31:43 |
AQXE |
606191121487901000 |
|
141 |
1910 |
11:31:43 |
BATE |
620264870324574000 |
|
8 |
1910 |
11:31:43 |
AQXE |
606191121487901000 |
|
82 |
1910 |
11:31:44 |
AQXE |
606191121487901000 |
|
109 |
1909 |
11:33:42 |
BATE |
606191121487932000 |
|
111 |
1909 |
11:33:42 |
BATE |
620264870324605000 |
|
109 |
1909 |
11:33:46 |
TRQX |
606191121487934000 |
|
66 |
1909 |
11:33:46 |
BATE |
620264870324607000 |
|
135 |
1909 |
11:33:46 |
CHIX |
620264870324607000 |
|
64 |
1909 |
11:34:45 |
CHIX |
620264870324623000 |
|
102 |
1908.5 |
11:35:52 |
BATE |
620264870324648000 |
|
57 |
1908.5 |
11:36:03 |
BATE |
620264870324651000 |
|
195 |
1907.5 |
11:42:38 |
CHIX |
606191121488094000 |
|
109 |
1907.5 |
11:42:38 |
BATE |
606191121488094000 |
|
109 |
1907.5 |
11:42:38 |
XLON |
606191121488094000 |
|
109 |
1907.5 |
11:42:38 |
TRQX |
606191121488094000 |
|
138 |
1907.5 |
11:42:38 |
CHIX |
620264870324768000 |
|
109 |
1907.5 |
11:42:38 |
AQXE |
620264870324768000 |
|
148 |
1907.5 |
11:42:38 |
BATE |
620264870324768000 |
|
109 |
1907 |
11:42:38 |
BATE |
606191121488094000 |
|
123 |
1907 |
11:42:38 |
CHIX |
620264870324768000 |
|
109 |
1906.5 |
11:42:38 |
BATE |
606191121488094000 |
|
134 |
1906.5 |
11:42:38 |
TRQX |
620264870324768000 |
|
216 |
1905.5 |
11:42:39 |
BATE |
606191121488094000 |
|
109 |
1905.5 |
11:42:39 |
CHIX |
620264870324768000 |
|
109 |
1904.5 |
11:46:26 |
CHIX |
606191121488151000 |
|
186 |
1904.5 |
11:46:28 |
BATE |
620264870324826000 |
|
109 |
1910.5 |
11:59:53 |
BATE |
606191121488383000 |
|
216 |
1910.5 |
11:59:53 |
XLON |
620264870325057000 |
|
176 |
1910.5 |
11:59:53 |
XLON |
606191121488383000 |
|
137 |
1910.5 |
11:59:53 |
XLON |
606191121488383000 |
|
313 |
1910.5 |
11:59:53 |
XLON |
620264870325057000 |
|
218 |
1910.5 |
11:59:53 |
XLON |
606191121488383000 |
|
171 |
1910.5 |
11:59:53 |
BATE |
620264870325057000 |
|
113 |
1909.5 |
11:59:53 |
XLON |
620264870325058000 |
|
218 |
1909.5 |
11:59:53 |
TRQX |
606191121488384000 |
|
11 |
1909 |
11:59:53 |
XLON |
620264870325058000 |
|
380 |
1908.5 |
11:59:53 |
BATE |
606191121488384000 |
|
109 |
1908.5 |
11:59:53 |
CHIX |
620264870325058000 |
|
176 |
1908.5 |
11:59:54 |
XLON |
620264870325059000 |
|
65 |
1908.5 |
11:59:54 |
XLON |
620264870325059000 |
|
65 |
1908.5 |
11:59:54 |
XLON |
620264870325059000 |
|
6 |
1908.5 |
11:59:54 |
XLON |
620264870325061000 |
|
109 |
1907 |
11:59:56 |
CHIX |
606191121488390000 |
|
151 |
1907 |
11:59:58 |
BATE |
620264870325067000 |
|
109 |
1897.5 |
12:04:22 |
CHIX |
606191121488556000 |
|
143 |
1897.5 |
12:04:22 |
BATE |
620264870325230000 |
|
169 |
1897.5 |
12:05:07 |
TRQX |
606191121488572000 |
|
109 |
1897.5 |
12:05:07 |
BATE |
620264870325246000 |
|
218 |
1899.5 |
12:08:32 |
BATE |
606191121488646000 |
|
109 |
1899.5 |
12:08:32 |
TRQX |
606191121488646000 |
|
146 |
1899.5 |
12:08:32 |
CHIX |
620264870325321000 |
|
2 |
1899.5 |
12:08:32 |
XLON |
620264870325321000 |
|
258 |
1899 |
12:08:34 |
CHIX |
606191121488647000 |
|
193 |
1900.5 |
12:13:06 |
XLON |
606191121488746000 |
|
4 |
1900.5 |
12:13:06 |
CHIX |
620264870325421000 |
|
214 |
1900.5 |
12:13:06 |
CHIX |
620264870325421000 |
|
84 |
1900.5 |
12:13:06 |
XLON |
606191121488746000 |
|
90 |
1900.5 |
12:13:06 |
XLON |
606191121488746000 |
|
39 |
1899.5 |
12:14:01 |
TRQX |
606191121488762000 |
|
141 |
1899.5 |
12:14:01 |
TRQX |
606191121488762000 |
|
109 |
1899.5 |
12:14:01 |
BATE |
620264870325437000 |
|
109 |
1899.5 |
12:14:10 |
CHIX |
606191121488765000 |
|
266 |
1899.5 |
12:14:10 |
XLON |
620264870325440000 |
|
259 |
1904.5 |
12:18:15 |
XLON |
620264870325507000 |
|
109 |
1904.5 |
12:18:15 |
BATE |
606191121488832000 |
|
109 |
1904.5 |
12:18:15 |
CHIX |
620264870325507000 |
|
80 |
1904.5 |
12:18:15 |
XLON |
620264870325507000 |
|
230 |
1903.5 |
12:23:41 |
CHIX |
620264870325585000 |
|
99 |
1903.5 |
12:23:52 |
BATE |
606191121488914000 |
|
109 |
1903.5 |
12:23:52 |
TRQX |
620264870325589000 |
|
25 |
1903.5 |
12:23:52 |
BATE |
606191121488914000 |
|
13 |
1910.5 |
12:29:44 |
XLON |
606191121489014000 |
|
109 |
1910.5 |
12:30:08 |
TRQX |
606191121489020000 |
|
109 |
1910.5 |
12:30:08 |
BATE |
606191121489020000 |
|
285 |
1910.5 |
12:30:08 |
CHIX |
620264870325695000 |
|
110 |
1910.5 |
12:30:08 |
CHIX |
606191121489020000 |
|
250 |
1911 |
12:31:56 |
XLON |
606191121489050000 |
|
99 |
1910.5 |
12:32:41 |
BATE |
606191121489063000 |
|
95 |
1910.5 |
12:32:41 |
BATE |
606191121489063000 |
|
109 |
1910.5 |
12:32:41 |
CHIX |
620264870325738000 |
|
75 |
1910.5 |
12:32:41 |
XLON |
620264870325738000 |
|
107 |
1910.5 |
12:32:41 |
XLON |
620264870325738000 |
|
109 |
1909 |
12:32:46 |
BATE |
606191121489065000 |
|
41 |
1909 |
12:32:46 |
CHIX |
620264870325740000 |
|
39 |
1909 |
12:33:02 |
CHIX |
606191121489070000 |
|
1 |
1909 |
12:33:02 |
CHIX |
606191121489070000 |
|
259 |
1909 |
12:33:02 |
CHIX |
606191121489070000 |
|
100 |
1909 |
12:33:02 |
CHIX |
620264870325745000 |
|
162 |
1904.5 |
12:38:51 |
CHIX |
606191121489177000 |
|
106 |
1904.5 |
12:38:51 |
CHIX |
606191121489177000 |
|
109 |
1904.5 |
12:38:51 |
BATE |
620264870325852000 |
|
110 |
1903.5 |
12:39:48 |
TRQX |
606191121489192000 |
|
109 |
1903.5 |
12:39:48 |
BATE |
606191121489192000 |
|
109 |
1903 |
12:39:48 |
BATE |
606191121489192000 |
|
218 |
1903.5 |
12:39:48 |
CHIX |
620264870325867000 |
|
164 |
1903 |
12:39:48 |
CHIX |
620264870325867000 |
|
36 |
1903.5 |
12:39:48 |
AQXE |
606191121489192000 |
|
51 |
1903.5 |
12:39:48 |
XLON |
620264870325867000 |
|
109 |
1899.5 |
12:44:20 |
BATE |
606191121489293000 |
|
249 |
1899.5 |
12:44:20 |
CHIX |
620264870325968000 |
|
109 |
1899.5 |
12:44:21 |
AQXE |
606191121489297000 |
|
156 |
1899.5 |
12:44:22 |
BATE |
620264870325973000 |
|
109 |
1909.5 |
12:50:24 |
XLON |
606191121489482000 |
|
121 |
1909.5 |
12:51:03 |
BATE |
620264870326174000 |
|
139 |
1908.5 |
12:52:43 |
TRQX |
606191121489542000 |
|
109 |
1908.5 |
12:52:43 |
BATE |
620264870326217000 |
|
261 |
1907.5 |
12:52:55 |
XLON |
606191121489548000 |
|
109 |
1907.5 |
12:52:55 |
BATE |
620264870326223000 |
|
197 |
1907.5 |
12:52:55 |
CHIX |
606191121489548000 |
|
109 |
1907.5 |
12:52:55 |
XLON |
620264870326223000 |
|
109 |
1907 |
12:53:03 |
CHIX |
606191121489553000 |
|
163 |
1907 |
12:53:03 |
BATE |
620264870326228000 |
|
129 |
1908.5 |
12:58:33 |
XLON |
606191121489689000 |
|
109 |
1908.5 |
12:58:33 |
XLON |
620264870326364000 |
|
129 |
1908.5 |
12:58:33 |
AQXE |
606191121489689000 |
|
109 |
1908.5 |
12:58:33 |
CHIX |
620264870326364000 |
|
100 |
1908 |
13:01:12 |
BATE |
620264870326435000 |
|
109 |
1908 |
13:01:13 |
TRQX |
606191121489760000 |
|
141 |
1908 |
13:01:13 |
CHIX |
606191121489760000 |
|
9 |
1908 |
13:01:13 |
BATE |
620264870326435000 |
|
160 |
1908 |
13:01:13 |
BATE |
620264870326435000 |
|
158 |
1906 |
13:01:17 |
CHIX |
606191121489762000 |
|
92 |
1906 |
13:01:36 |
CHIX |
606191121489770000 |
|
109 |
1906 |
13:01:36 |
BATE |
620264870326445000 |
|
109 |
1906 |
13:01:36 |
TRQX |
620264870326445000 |
|
150 |
1906 |
13:01:36 |
CHIX |
606191121489770000 |
|
109 |
1906 |
13:01:36 |
XLON |
620264870326445000 |
|
1 |
1910.5 |
13:10:23 |
BATE |
620264870326673000 |
|
108 |
1910.5 |
13:10:29 |
BATE |
620264870326674000 |
|
139 |
1910.5 |
13:10:29 |
CHIX |
606191121490000000 |
|
117 |
1917.5 |
13:17:30 |
TRQX |
620264870326804000 |
|
34 |
1917.5 |
13:17:30 |
TRQX |
620264870326804000 |
|
129 |
1917.5 |
13:17:52 |
XLON |
620264870326810000 |
|
129 |
1916 |
13:18:14 |
BATE |
606191121490142000 |
|
109 |
1916 |
13:18:14 |
BATE |
606191121490142000 |
|
162 |
1916 |
13:18:14 |
CHIX |
620264870326817000 |
|
109 |
1916 |
13:18:14 |
TRQX |
606191121490142000 |
|
208 |
1916 |
13:18:14 |
CHIX |
606191121490142000 |
|
22 |
1916 |
13:18:14 |
XLON |
620264870326817000 |
|
87 |
1916 |
13:18:14 |
XLON |
620264870326817000 |
|
280 |
1916 |
13:18:14 |
XLON |
606191121490142000 |
|
176 |
1916 |
13:18:14 |
XLON |
606191121490142000 |
|
279 |
1916 |
13:18:15 |
XLON |
606191121490142000 |
|
6 |
1916 |
13:18:15 |
CHIX |
620264870326817000 |
|
72 |
1916 |
13:18:19 |
CHIX |
620264870326818000 |
|
31 |
1916 |
13:18:19 |
TRQX |
606191121490143000 |
|
109 |
1915.5 |
13:18:27 |
BATE |
606191121490150000 |
|
109 |
1915.5 |
13:18:27 |
TRQX |
606191121490150000 |
|
162 |
1915.5 |
13:18:27 |
CHIX |
620264870326825000 |
|
302 |
1915.5 |
13:18:27 |
XLON |
620264870326825000 |
|
145 |
1915.5 |
13:18:27 |
CHIX |
620264870326825000 |
|
149 |
1914 |
13:18:32 |
XLON |
606191121490154000 |
|
109 |
1914 |
13:20:16 |
BATE |
620264870326861000 |
|
84 |
1913.5 |
13:20:17 |
BATE |
620264870326861000 |
|
21 |
1913.5 |
13:20:22 |
BATE |
620264870326862000 |
|
218 |
1913.5 |
13:20:24 |
CHIX |
606191121490187000 |
|
126 |
1913.5 |
13:20:24 |
TRQX |
620264870326863000 |
|
4 |
1913.5 |
13:20:24 |
BATE |
620264870326863000 |
|
389 |
1911 |
13:26:43 |
CHIX |
606191121490306000 |
|
88 |
1911 |
13:26:43 |
XLON |
620264870326981000 |
|
80 |
1911 |
13:26:43 |
XLON |
620264870326981000 |
|
118 |
1911 |
13:26:43 |
XLON |
620264870326981000 |
|
162 |
1910.5 |
13:26:43 |
AQXE |
606191121490306000 |
|
109 |
1910.5 |
13:26:43 |
BATE |
606191121490306000 |
|
109 |
1910.5 |
13:26:43 |
BATE |
620264870326981000 |
|
123 |
1910.5 |
13:26:43 |
TRQX |
620264870326981000 |
|
322 |
1910 |
13:26:43 |
CHIX |
620264870326981000 |
|
61 |
1906.5 |
13:30:02 |
BATE |
606191121490372000 |
|
139 |
1906.5 |
13:30:07 |
CHIX |
620264870327049000 |
|
215 |
1912.5 |
13:36:46 |
XLON |
606191121490513000 |
|
109 |
1912.5 |
13:36:56 |
BATE |
620264870327193000 |
|
234 |
1912.5 |
13:36:57 |
XLON |
606191121490517000 |
|
109 |
1912.5 |
13:36:57 |
CHIX |
620264870327193000 |
|
256 |
1913.5 |
13:40:55 |
CHIX |
606191121490597000 |
|
147 |
1913.5 |
13:40:55 |
CHIX |
606191121490597000 |
|
256 |
1911.5 |
13:40:55 |
CHIX |
606191121490597000 |
|
305 |
1913.5 |
13:40:55 |
BATE |
606191121490597000 |
|
109 |
1913.5 |
13:40:55 |
TRQX |
620264870327273000 |
|
26 |
1912.5 |
13:40:55 |
XLON |
606191121490597000 |
|
297 |
1917 |
13:45:31 |
XLON |
620264870327378000 |
|
233 |
1917 |
13:45:31 |
CHIX |
620264870327378000 |
|
45 |
1917 |
13:45:32 |
AQXE |
606191121490702000 |
|
109 |
1917 |
13:45:32 |
BATE |
606191121490702000 |
|
109 |
1916 |
13:45:40 |
CHIX |
606191121490707000 |
|
192 |
1916 |
13:45:40 |
XLON |
620264870327383000 |
|
265 |
1916 |
13:45:40 |
XLON |
606191121490707000 |
|
109 |
1916 |
13:45:40 |
CHIX |
620264870327383000 |
|
131 |
1919.5 |
13:52:27 |
XLON |
620264870327548000 |
|
48 |
1920.5 |
13:53:46 |
XLON |
606191121490908000 |
|
70 |
1920.5 |
13:53:46 |
XLON |
606191121490908000 |
|
18 |
1920.5 |
13:53:54 |
CHIX |
606191121490912000 |
|
106 |
1920.5 |
13:53:54 |
XLON |
620264870327589000 |
|
25 |
1920.5 |
13:53:54 |
BATE |
620264870327589000 |
|
123 |
1920.5 |
13:54:25 |
XLON |
620264870327602000 |
|
180 |
1922 |
13:55:51 |
XLON |
606191121490973000 |
|
220 |
1922.5 |
13:57:11 |
CHIX |
620264870327687000 |
|
161 |
1921 |
13:57:14 |
CHIX |
606191121491012000 |
|
218 |
1921 |
13:57:14 |
BATE |
620264870327689000 |
|
109 |
1921 |
13:57:14 |
TRQX |
620264870327689000 |
|
176 |
1921 |
13:57:14 |
XLON |
606191121491012000 |
|
111 |
1921 |
13:57:14 |
XLON |
606191121491012000 |
|
119 |
1921 |
13:57:14 |
XLON |
606191121491012000 |
|
109 |
1921 |
13:57:49 |
CHIX |
606191121491027000 |
|
297 |
1921 |
13:57:49 |
XLON |
620264870327704000 |
|
109 |
1921 |
13:57:49 |
BATE |
620264870327704000 |
|
209 |
1921 |
13:59:58 |
CHIX |
606191121491080000 |
|
127 |
1921 |
13:59:58 |
XLON |
606191121491080000 |
|
58 |
1921 |
13:59:58 |
TRQX |
620264870327757000 |
|
51 |
1921 |
13:59:58 |
TRQX |
620264870327757000 |
|
75 |
1921 |
13:59:58 |
BATE |
620264870327757000 |
|
109 |
1921 |
14:01:27 |
BATE |
606191121491137000 |
|
130 |
1921 |
14:01:27 |
XLON |
606191121491137000 |
|
47 |
1921 |
14:01:27 |
XLON |
606191121491137000 |
|
141 |
1921 |
14:01:27 |
CHIX |
620264870327815000 |
|
109 |
1921 |
14:01:27 |
BATE |
620264870327815000 |
|
236 |
1920.5 |
14:01:27 |
XLON |
620264870327815000 |
|
109 |
1920.5 |
14:01:27 |
CHIX |
606191121491137000 |
|
122 |
1920.5 |
14:01:27 |
CHIX |
606191121491137000 |
|
220 |
1920.5 |
14:01:27 |
BATE |
620264870327815000 |
|
109 |
1920.5 |
14:01:27 |
TRQX |
620264870327815000 |
|
109 |
1920.5 |
14:01:27 |
BATE |
606191121491137000 |
|
1 |
1920.5 |
14:01:27 |
CHIX |
620264870327815000 |
|
20 |
1920.5 |
14:01:27 |
CHIX |
620264870327815000 |
|
33 |
1920.5 |
14:01:27 |
CHIX |
620264870327815000 |
|
31 |
1920.5 |
14:01:27 |
CHIX |
620264870327815000 |
|
224 |
1920.5 |
14:01:27 |
CHIX |
620264870327815000 |
|
31 |
1920.5 |
14:01:27 |
CHIX |
606191121491138000 |
|
30 |
1920.5 |
14:01:27 |
CHIX |
606191121491138000 |
|
36 |
1920.5 |
14:01:27 |
CHIX |
606191121491138000 |
|
73 |
1920.5 |
14:01:27 |
CHIX |
606191121491138000 |
|
155 |
1920.5 |
14:01:28 |
BATE |
620264870327815000 |
|
236 |
1920 |
14:01:28 |
BATE |
606191121491140000 |
|
123 |
1919.5 |
14:01:28 |
BATE |
606191121491140000 |
|
109 |
1924 |
14:08:12 |
TRQX |
606191121491332000 |
|
227 |
1924 |
14:08:12 |
BATE |
620264870328011000 |
|
79 |
1923.5 |
14:13:54 |
CHIX |
620264870328143000 |
|
125 |
1927.5 |
14:15:23 |
XLON |
606191121491497000 |
|
124 |
1928.5 |
14:16:27 |
XLON |
620264870328200000 |
|
124 |
1927 |
14:16:40 |
BATE |
606191121491526000 |
|
136 |
1925.5 |
14:16:40 |
XLON |
620264870328205000 |
|
109 |
1925.5 |
14:16:40 |
TRQX |
620264870328205000 |
|
109 |
1925.5 |
14:16:40 |
BATE |
606191121491526000 |
|
210 |
1925.5 |
14:16:40 |
XLON |
606191121491526000 |
|
202 |
1925.5 |
14:16:40 |
XLON |
606191121491526000 |
|
109 |
1925.5 |
14:16:40 |
CHIX |
606191121491526000 |
|
303 |
1925.5 |
14:16:40 |
XLON |
620264870328205000 |
|
176 |
1925.5 |
14:16:40 |
XLON |
620264870328205000 |
|
100 |
1925.5 |
14:16:40 |
XLON |
620264870328205000 |
|
109 |
1925.5 |
14:16:40 |
XLON |
606191121491527000 |
|
130 |
1925.5 |
14:16:40 |
CHIX |
620264870328205000 |
|
218 |
1925 |
14:16:40 |
BATE |
606191121491527000 |
|
154 |
1925 |
14:16:40 |
CHIX |
620264870328205000 |
|
176 |
1925 |
14:16:40 |
XLON |
606191121491527000 |
|
330 |
1928.5 |
14:20:12 |
XLON |
606191121491602000 |
|
299 |
1928.5 |
14:20:12 |
XLON |
620264870328281000 |
|
84 |
1928.5 |
14:20:12 |
XLON |
620264870328281000 |
|
83 |
1928.5 |
14:20:12 |
XLON |
620264870328281000 |
|
109 |
1928.5 |
14:20:12 |
BATE |
606191121491602000 |
|
112 |
1926.5 |
14:20:43 |
XLON |
606191121491616000 |
|
218 |
1926.5 |
14:20:43 |
CHIX |
620264870328294000 |
|
221 |
1926 |
14:20:43 |
TRQX |
606191121491616000 |
|
109 |
1926 |
14:20:43 |
CHIX |
620264870328294000 |
|
109 |
1925.5 |
14:27:02 |
BATE |
606191121491749000 |
|
109 |
1925.5 |
14:27:02 |
CHIX |
606191121491749000 |
|
109 |
1925.5 |
14:27:02 |
BATE |
606191121491749000 |
|
206 |
1925.5 |
14:27:02 |
CHIX |
620264870328428000 |
|
56 |
1925.5 |
14:27:02 |
XLON |
620264870328428000 |
|
83 |
1925.5 |
14:27:02 |
XLON |
620264870328428000 |
|
139 |
1925.5 |
14:27:02 |
XLON |
620264870328428000 |
|
109 |
1925 |
14:27:02 |
CHIX |
606191121491749000 |
|
75 |
1925 |
14:27:02 |
XLON |
620264870328428000 |
|
128 |
1925 |
14:27:02 |
XLON |
620264870328428000 |
|
107 |
1925.5 |
14:27:02 |
XLON |
620264870328428000 |
|
248 |
1924.5 |
14:27:02 |
XLON |
620264870328428000 |
|
139 |
1923.5 |
14:27:02 |
XLON |
606191121491749000 |
|
109 |
1923.5 |
14:27:02 |
TRQX |
606191121491749000 |
|
139 |
1923.5 |
14:27:02 |
CHIX |
606191121491749000 |
|
139 |
1923.5 |
14:27:02 |
XLON |
620264870328428000 |
|
109 |
1923.5 |
14:27:02 |
AQXE |
620264870328428000 |
|
109 |
1923.5 |
14:27:02 |
BATE |
620264870328428000 |
|
109 |
1924 |
14:30:00 |
TRQX |
606191121491815000 |
|
137 |
1924 |
14:30:00 |
XLON |
620264870328494000 |
|
109 |
1924.5 |
14:31:55 |
TRQX |
606191121491882000 |
|
230 |
1924.5 |
14:31:55 |
BATE |
620264870328561000 |
|
131 |
1923.5 |
14:32:41 |
TRQX |
606191121491907000 |
|
109 |
1923.5 |
14:32:41 |
BATE |
620264870328586000 |
|
109 |
1922.5 |
14:33:11 |
BATE |
606191121491924000 |
|
174 |
1922.5 |
14:33:11 |
BATE |
606191121491924000 |
|
192 |
1922.5 |
14:33:11 |
CHIX |
620264870328603000 |
|
218 |
1922.5 |
14:33:11 |
XLON |
606191121491924000 |
|
37 |
1922.5 |
14:33:11 |
AQXE |
620264870328603000 |
|
36 |
1922.5 |
14:33:11 |
CHIX |
606191121491924000 |
|
109 |
1922 |
14:33:11 |
BATE |
606191121491924000 |
|
230 |
1922 |
14:33:11 |
CHIX |
620264870328603000 |
|
145 |
1922 |
14:33:11 |
CHIX |
620264870328603000 |
|
97 |
1922.5 |
14:33:11 |
AQXE |
620264870328603000 |
|
165 |
1922 |
14:33:11 |
XLON |
606191121491924000 |
|
109 |
1922 |
14:33:11 |
TRQX |
606191121491924000 |
|
37 |
1922.5 |
14:33:11 |
XLON |
606191121491924000 |
|
133 |
1922 |
14:36:16 |
TRQX |
606191121492019000 |
|
109 |
1922 |
14:36:16 |
XLON |
606191121492019000 |
|
133 |
1922 |
14:36:16 |
AQXE |
620264870328699000 |
|
109 |
1922 |
14:36:16 |
BATE |
620264870328699000 |
|
311 |
1921.5 |
14:36:36 |
XLON |
606191121492029000 |
|
90 |
1921.5 |
14:36:36 |
AQXE |
620264870328708000 |
|
193 |
1921.5 |
14:36:36 |
XLON |
606191121492029000 |
|
19 |
1921.5 |
14:36:36 |
AQXE |
620264870328708000 |
|
176 |
1921.5 |
14:36:36 |
XLON |
620264870328708000 |
|
191 |
1921 |
14:36:38 |
BATE |
620264870328709000 |
|
250 |
1927 |
14:40:07 |
BATE |
606191121492148000 |
|
250 |
1927 |
14:40:07 |
CHIX |
620264870328828000 |
|
388 |
1926 |
14:40:15 |
CHIX |
606191121492154000 |
|
109 |
1926 |
14:40:15 |
BATE |
620264870328833000 |
|
23 |
1926 |
14:40:15 |
XLON |
606191121492154000 |
|
251 |
1926 |
14:40:15 |
XLON |
606191121492154000 |
|
109 |
1926 |
14:40:16 |
CHIX |
620264870328834000 |
|
140 |
1926 |
14:40:17 |
XLON |
606191121492155000 |
|
438 |
1929.5 |
14:43:00 |
BATE |
606191121492254000 |
|
17 |
1929.5 |
14:43:00 |
XLON |
606191121492254000 |
|
201 |
1929.5 |
14:43:00 |
XLON |
606191121492254000 |
|
19 |
1929.5 |
14:43:00 |
XLON |
606191121492254000 |
|
146 |
1930 |
14:43:56 |
CHIX |
606191121492283000 |
|
109 |
1930 |
14:43:56 |
XLON |
620264870328962000 |
|
220 |
1929.5 |
14:43:59 |
CHIX |
620264870328964000 |
|
252 |
1929 |
14:44:50 |
CHIX |
620264870328993000 |
|
252 |
1929 |
14:44:50 |
BATE |
620264870328993000 |
|
1 |
1925 |
14:47:11 |
TRQX |
606191121492389000 |
|
145 |
1925 |
14:47:11 |
TRQX |
606191121492389000 |
|
109 |
1925 |
14:47:11 |
BATE |
606191121492389000 |
|
1 |
1925 |
14:47:11 |
CHIX |
620264870329068000 |
|
217 |
1925 |
14:47:11 |
CHIX |
620264870329068000 |
|
109 |
1925 |
14:47:11 |
XLON |
606191121492389000 |
|
103 |
1925 |
14:47:11 |
XLON |
606191121492389000 |
|
44 |
1925 |
14:47:11 |
XLON |
620264870329069000 |
|
109 |
1924.5 |
14:47:21 |
BATE |
606191121492396000 |
|
118 |
1924.5 |
14:47:21 |
CHIX |
606191121492396000 |
|
137 |
1924.5 |
14:47:21 |
CHIX |
620264870329075000 |
|
47 |
1924.5 |
14:47:21 |
BATE |
620264870329075000 |
|
3 |
1924.5 |
14:47:21 |
BATE |
620264870329075000 |
|
1 |
1924.5 |
14:47:21 |
TRQX |
620264870329075000 |
|
59 |
1924.5 |
14:47:21 |
BATE |
620264870329075000 |
|
108 |
1924.5 |
14:47:21 |
TRQX |
620264870329075000 |
|
236 |
1932 |
14:52:24 |
XLON |
606191121492551000 |
|
454 |
1932 |
14:52:24 |
XLON |
620264870329230000 |
|
176 |
1932 |
14:52:24 |
XLON |
620264870329230000 |
|
132 |
1932 |
14:52:24 |
XLON |
606191121492551000 |
|
86 |
1936.5 |
14:57:10 |
XLON |
606191121492701000 |
|
57 |
1936.5 |
14:57:10 |
XLON |
606191121492701000 |
|
37 |
1936.5 |
14:57:10 |
XLON |
606191121492701000 |
|
37 |
1937 |
14:57:42 |
AQXE |
606191121492715000 |
|
41 |
1937 |
14:57:42 |
AQXE |
606191121492715000 |
|
4 |
1937 |
14:57:42 |
AQXE |
606191121492715000 |
|
170 |
1937 |
14:57:42 |
AQXE |
606191121492715000 |
|
254 |
1937.5 |
14:58:18 |
CHIX |
606191121492733000 |
|
162 |
1937.5 |
14:58:30 |
XLON |
620264870329417000 |
|
200 |
1937.5 |
14:59:01 |
XLON |
620264870329429000 |
|
324 |
1937 |
14:59:05 |
XLON |
606191121492752000 |
|
211 |
1937 |
14:59:05 |
BATE |
606191121492752000 |
|
423 |
1937 |
14:59:05 |
XLON |
620264870329431000 |
|
109 |
1937 |
14:59:05 |
CHIX |
620264870329431000 |
|
314 |
1937 |
14:59:05 |
XLON |
606191121492752000 |
|
133 |
1937.5 |
15:00:05 |
XLON |
620264870329463000 |
|
109 |
1937.5 |
15:00:05 |
BATE |
606191121492784000 |
|
63 |
1937 |
15:00:06 |
CHIX |
620264870329463000 |
|
314 |
1937 |
15:00:09 |
XLON |
606191121492787000 |
|
46 |
1937 |
15:00:09 |
CHIX |
620264870329465000 |
|
202 |
1937 |
15:00:09 |
CHIX |
606191121492787000 |
|
109 |
1937 |
15:00:09 |
XLON |
620264870329465000 |
|
280 |
1936.5 |
15:00:09 |
XLON |
606191121492787000 |
|
133 |
1936.5 |
15:00:09 |
BATE |
606191121492787000 |
|
109 |
1936.5 |
15:00:09 |
CHIX |
620264870329465000 |
|
210 |
1936.5 |
15:00:09 |
XLON |
606191121492787000 |
|
77 |
1936.5 |
15:00:09 |
XLON |
606191121492787000 |
|
100 |
1936.5 |
15:00:09 |
XLON |
606191121492787000 |
|
178 |
1936.5 |
15:00:09 |
XLON |
620264870329465000 |
|
109 |
1935.5 |
15:00:11 |
BATE |
606191121492788000 |
|
374 |
1935.5 |
15:00:11 |
XLON |
620264870329467000 |
|
244 |
1939 |
15:03:48 |
CHIX |
606191121492920000 |
|
244 |
1938 |
15:05:38 |
BATE |
606191121492975000 |
|
109 |
1938 |
15:05:38 |
CHIX |
606191121492975000 |
|
143 |
1938 |
15:05:38 |
CHIX |
606191121492975000 |
|
109 |
1938 |
15:05:38 |
CHIX |
620264870329654000 |
|
143 |
1938 |
15:05:38 |
TRQX |
606191121492975000 |
|
268 |
1938 |
15:05:38 |
XLON |
606191121492975000 |
|
3 |
1938 |
15:05:38 |
XLON |
620264870329654000 |
|
109 |
1938 |
15:05:38 |
TRQX |
620264870329654000 |
|
140 |
1938 |
15:05:38 |
XLON |
620264870329654000 |
|
109 |
1938 |
15:05:38 |
XLON |
620264870329654000 |
|
109 |
1937.5 |
15:06:24 |
BATE |
606191121493005000 |
|
285 |
1937.5 |
15:06:24 |
CHIX |
620264870329684000 |
|
210 |
1937.5 |
15:06:24 |
XLON |
620264870329684000 |
|
9 |
1937.5 |
15:06:24 |
XLON |
620264870329684000 |
|
144 |
1937.5 |
15:06:25 |
CHIX |
606191121493006000 |
|
1 |
1937.5 |
15:06:25 |
CHIX |
606191121493006000 |
|
55 |
1937.5 |
15:06:25 |
CHIX |
606191121493006000 |
|
109 |
1937.5 |
15:06:25 |
XLON |
620264870329685000 |
|
61 |
1937 |
15:06:32 |
CHIX |
606191121493013000 |
|
265 |
1937 |
15:06:32 |
CHIX |
606191121493013000 |
|
109 |
1937 |
15:06:32 |
AQXE |
606191121493013000 |
|
135 |
1937 |
15:06:32 |
CHIX |
620264870329691000 |
|
127 |
1935.5 |
15:11:39 |
XLON |
606191121493176000 |
|
127 |
1935.5 |
15:11:39 |
XLON |
620264870329855000 |
|
69 |
1939.5 |
15:14:01 |
BATE |
606191121493244000 |
|
49 |
1940 |
15:14:01 |
CHIX |
606191121493244000 |
|
145 |
1940 |
15:14:13 |
CHIX |
606191121493249000 |
|
118 |
1939 |
15:14:13 |
CHIX |
606191121493249000 |
|
218 |
1939 |
15:14:13 |
CHIX |
606191121493249000 |
|
196 |
1939 |
15:14:13 |
XLON |
620264870329928000 |
|
325 |
1939 |
15:14:30 |
XLON |
606191121493258000 |
|
109 |
1939 |
15:14:30 |
CHIX |
620264870329938000 |
|
122 |
1939 |
15:14:30 |
XLON |
620264870329938000 |
|
109 |
1940 |
15:40:09 |
CHIX |
606191121494017000 |
|
109 |
1940 |
15:40:09 |
CHIX |
606191121494017000 |
|
218 |
1940 |
15:40:09 |
XLON |
606191121494017000 |
|
218 |
1940 |
15:40:09 |
BATE |
606191121494017000 |
|
108 |
1940 |
15:40:09 |
TRQX |
606191121494017000 |
|
218 |
1940 |
15:40:09 |
XLON |
606191121494017000 |
|
227 |
1940 |
15:40:09 |
XLON |
606191121494017000 |
|
171 |
1940 |
15:40:09 |
XLON |
606191121494017000 |
|
320 |
1940 |
15:40:09 |
XLON |
606191121494017000 |
|
256 |
1940 |
15:40:09 |
XLON |
606191121494017000 |
|
1 |
1940 |
15:40:09 |
TRQX |
606191121494017000 |
|
169 |
1940 |
15:40:09 |
XLON |
606191121494017000 |
|
109 |
1940 |
15:40:09 |
XLON |
606191121494017000 |
|
218 |
1940 |
15:40:09 |
AQXE |
620264870330698000 |
|
109 |
1940 |
15:40:09 |
CHIX |
620264870330698000 |
|
109 |
1940 |
15:40:09 |
XLON |
620264870330698000 |
|
168 |
1940 |
15:40:09 |
BATE |
620264870330698000 |
|
170 |
1940 |
15:40:09 |
XLON |
620264870330698000 |
|
145 |
1940 |
15:40:09 |
BATE |
620264870330698000 |
|
836 |
1940 |
15:40:09 |
XLON |
620264870330698000 |
|
436 |
1940 |
15:40:09 |
CHIX |
620264870330698000 |
|
112 |
1940 |
15:40:09 |
XLON |
620264870330698000 |
|
197 |
1940 |
15:40:09 |
CHIX |
620264870330698000 |
|
109 |
1940 |
15:40:09 |
CHIX |
620264870330698000 |
|
109 |
1940 |
15:40:09 |
CHIX |
620264870330698000 |
|
255 |
1940 |
15:40:09 |
CHIX |
606191121494017000 |
|
297 |
1940 |
15:40:09 |
XLON |
606191121494017000 |
|
155 |
1940 |
15:40:34 |
BATE |
606191121494034000 |
|
109 |
1940 |
15:40:34 |
AQXE |
606191121494034000 |
|
109 |
1940 |
15:40:34 |
CHIX |
606191121494034000 |
|
185 |
1940 |
15:40:34 |
CHIX |
606191121494034000 |
|
109 |
1940 |
15:40:34 |
AQXE |
620264870330715000 |
|
109 |
1940 |
15:40:34 |
AQXE |
620264870330715000 |
|
109 |
1940 |
15:40:34 |
CHIX |
620264870330715000 |
|
125 |
1940 |
15:40:34 |
CHIX |
620264870330715000 |
|
42 |
1940 |
15:40:34 |
XLON |
606191121494034000 |
|
22 |
1940 |
15:40:34 |
XLON |
606191121494034000 |
|
45 |
1940 |
15:40:34 |
XLON |
606191121494034000 |
|
327 |
1940 |
15:40:34 |
XLON |
620264870330715000 |
|
142 |
1940 |
15:40:34 |
XLON |
620264870330715000 |
|
109 |
1940 |
15:40:34 |
XLON |
620264870330715000 |
|
176 |
1940 |
15:40:34 |
XLON |
606191121494034000 |
|
114 |
1940 |
15:40:34 |
XLON |
606191121494034000 |
|
109 |
1940 |
15:41:41 |
CHIX |
606191121494075000 |
|
6 |
1940 |
15:41:41 |
CHIX |
606191121494075000 |
|
156 |
1940 |
15:41:41 |
TRQX |
606191121494075000 |
|
203 |
1940 |
15:41:41 |
XLON |
606191121494075000 |
|
249 |
1940 |
15:41:41 |
XLON |
606191121494075000 |
|
103 |
1940 |
15:41:41 |
CHIX |
606191121494075000 |
|
109 |
1940 |
15:41:41 |
CHIX |
606191121494075000 |
|
169 |
1940 |
15:41:41 |
CHIX |
606191121494075000 |
|
45 |
1940 |
15:41:41 |
AQXE |
606191121494075000 |
|
109 |
1940 |
15:41:41 |
TRQX |
620264870330755000 |
|
259 |
1940 |
15:41:41 |
XLON |
620264870330755000 |
|
109 |
1940 |
15:41:41 |
XLON |
620264870330755000 |
|
109 |
1940 |
15:41:41 |
XLON |
620264870330755000 |
|
109 |
1940 |
15:41:41 |
CHIX |
620264870330755000 |
|
234 |
1940 |
15:41:41 |
CHIX |
620264870330755000 |
|
203 |
1940 |
15:41:41 |
XLON |
606191121494075000 |
|
64 |
1940 |
15:41:41 |
AQXE |
606191121494075000 |
|
109 |
1940 |
15:41:41 |
AQXE |
606191121494075000 |
|
109 |
1940 |
15:41:41 |
BATE |
606191121494075000 |
|
218 |
1940 |
15:41:41 |
TRQX |
620264870330755000 |
|
176 |
1940 |
15:41:41 |
XLON |
606191121494075000 |
|
100 |
1940 |
15:41:41 |
XLON |
606191121494075000 |
|
265 |
1940 |
15:41:41 |
XLON |
606191121494075000 |
|
109 |
1940 |
15:41:41 |
CHIX |
620264870330755000 |
|
176 |
1939.5 |
15:41:41 |
XLON |
606191121494075000 |
|
14 |
1940 |
15:41:41 |
XLON |
606191121494075000 |
|
162 |
1940 |
15:41:41 |
XLON |
620264870330755000 |
|
117 |
1940 |
15:41:41 |
XLON |
620264870330755000 |
|
78 |
1940 |
15:41:41 |
XLON |
620264870330755000 |
|
55 |
1940 |
15:41:41 |
XLON |
606191121494075000 |
|
310 |
1940 |
15:41:41 |
XLON |
620264870330755000 |
|
218 |
1940 |
15:41:41 |
XLON |
606191121494075000 |
|
109 |
1940 |
15:41:41 |
BATE |
606191121494075000 |
|
156 |
1940 |
15:41:41 |
BATE |
620264870330755000 |
|
176 |
1940 |
15:41:41 |
XLON |
606191121494075000 |
|
53 |
1940 |
15:41:41 |
XLON |
606191121494075000 |
|
201 |
1940 |
15:41:41 |
AQXE |
620264870330755000 |
|
41 |
1940 |
15:41:41 |
AQXE |
606191121494075000 |
|
10 |
1940 |
15:41:41 |
BATE |
620264870330755000 |
|
124 |
1939 |
15:47:05 |
CHIX |
606191121494269000 |
|
109 |
1939 |
15:47:05 |
BATE |
620264870330950000 |
|
109 |
1939 |
15:47:05 |
BATE |
620264870330950000 |
|
109 |
1939 |
15:47:05 |
TRQX |
606191121494269000 |
|
124 |
1939 |
15:47:05 |
XLON |
606191121494269000 |
|
109 |
1939 |
15:47:05 |
XLON |
606191121494269000 |
|
109 |
1939 |
15:48:01 |
BATE |
606191121494305000 |
|
121 |
1939 |
15:48:01 |
TRQX |
620264870330987000 |
|
176 |
1938.5 |
15:48:06 |
BATE |
606191121494310000 |
|
109 |
1938.5 |
15:48:06 |
TRQX |
620264870330991000 |
|
255 |
1938.5 |
15:48:06 |
CHIX |
620264870330991000 |
|
261 |
1938.5 |
15:48:15 |
XLON |
606191121494317000 |
|
109 |
1938.5 |
15:48:15 |
CHIX |
620264870330998000 |
|
148 |
1938.5 |
15:48:15 |
XLON |
606191121494317000 |
|
173 |
1938 |
15:48:16 |
XLON |
606191121494318000 |
|
149 |
1938 |
15:48:16 |
XLON |
606191121494318000 |
|
113 |
1938 |
15:48:16 |
TRQX |
606191121494318000 |
|
109 |
1938 |
15:48:16 |
TRQX |
620264870330999000 |
|
109 |
1938 |
15:48:17 |
BATE |
620264870330999000 |
|
36 |
1938 |
15:48:17 |
XLON |
620264870330999000 |
|
109 |
1938 |
15:48:17 |
BATE |
620264870330999000 |
|
24 |
1938 |
15:48:17 |
XLON |
620264870330999000 |
|
140 |
1935 |
15:50:17 |
CHIX |
620264870331076000 |
|
90 |
1935 |
15:50:17 |
CHIX |
620264870331076000 |
|
109 |
1935 |
15:50:17 |
TRQX |
606191121494395000 |
|
109 |
1935 |
15:50:17 |
BATE |
606191121494395000 |
|
90 |
1935 |
15:50:17 |
BATE |
606191121494395000 |
|
70 |
1935 |
15:50:17 |
BATE |
606191121494396000 |
|
218 |
1935 |
15:50:17 |
XLON |
620264870331077000 |
|
109 |
1935 |
15:50:17 |
CHIX |
620264870331077000 |
|
151 |
1935 |
15:50:17 |
XLON |
620264870331077000 |
|
109 |
1934.5 |
15:50:48 |
CHIX |
606191121494417000 |
|
35 |
1934.5 |
15:50:48 |
BATE |
620264870331098000 |
|
8 |
1934.5 |
15:50:52 |
BATE |
620264870331102000 |
|
33 |
1934.5 |
15:50:53 |
BATE |
620264870331103000 |
|
35 |
1934.5 |
15:50:53 |
BATE |
620264870331104000 |
|
141 |
1932 |
15:54:07 |
CHIX |
620264870331235000 |
|
109 |
1932 |
15:54:07 |
TRQX |
606191121494554000 |
|
10 |
1934 |
15:55:38 |
AQXE |
606191121494618000 |
|
109 |
1934 |
15:55:38 |
XLON |
620264870331299000 |
|
331 |
1932.5 |
15:55:45 |
XLON |
606191121494623000 |
|
109 |
1932.5 |
15:55:45 |
CHIX |
620264870331304000 |
|
129 |
1932.5 |
15:55:45 |
TRQX |
606191121494623000 |
|
48 |
1932.5 |
15:56:02 |
BATE |
620264870331314000 |
|
61 |
1932.5 |
15:56:04 |
BATE |
620264870331315000 |
|
109 |
1932.5 |
15:56:04 |
CHIX |
620264870331315000 |
|
325 |
1932.5 |
15:56:17 |
XLON |
606191121494642000 |
|
218 |
1932.5 |
15:56:17 |
XLON |
606191121494642000 |
|
165 |
1932.5 |
15:56:17 |
CHIX |
620264870331323000 |
|
109 |
1932.5 |
15:56:18 |
AQXE |
606191121494642000 |
|
47 |
1932.5 |
15:56:18 |
CHIX |
606191121494642000 |
|
10 |
1932.5 |
15:56:23 |
XLON |
620264870331326000 |
|
99 |
1932.5 |
15:56:23 |
XLON |
620264870331326000 |
|
101 |
1932.5 |
15:56:25 |
CHIX |
606191121494646000 |
|
32 |
1932.5 |
15:56:25 |
CHIX |
606191121494646000 |
|
45 |
1932 |
15:56:25 |
CHIX |
606191121494647000 |
|
64 |
1932 |
15:56:29 |
CHIX |
606191121494650000 |
|
230 |
1932 |
15:56:29 |
CHIX |
606191121494650000 |
|
109 |
1932 |
15:56:29 |
BATE |
620264870331331000 |
|
122 |
1932 |
15:56:29 |
TRQX |
620264870331331000 |
|
62 |
1932 |
15:56:29 |
TRQX |
620264870331331000 |
|
43 |
1932 |
15:56:29 |
AQXE |
606191121494650000 |
|
209 |
1931.5 |
15:56:30 |
TRQX |
606191121494650000 |
|
30 |
1932 |
15:56:30 |
XLON |
606191121494650000 |
|
207 |
1931.5 |
15:56:30 |
CHIX |
606191121494650000 |
|
129 |
1931.5 |
15:56:30 |
CHIX |
620264870331331000 |
|
109 |
1931.5 |
15:56:30 |
BATE |
606191121494650000 |
|
31 |
1931.5 |
15:56:30 |
CHIX |
606191121494650000 |
|
109 |
1931.5 |
15:56:30 |
BATE |
620264870331331000 |
|
116 |
1931.5 |
15:56:33 |
TRQX |
606191121494653000 |
|
109 |
1931.5 |
15:56:33 |
BATE |
620264870331335000 |
|
115 |
1927.5 |
15:58:58 |
CHIX |
620264870331415000 |
|
109 |
1927.5 |
15:58:58 |
TRQX |
620264870331415000 |
|
57 |
1927.5 |
15:58:58 |
CHIX |
620264870331415000 |
|
109 |
1927.5 |
15:58:58 |
BATE |
606191121494734000 |
|
118 |
1927.5 |
15:58:58 |
BATE |
606191121494734000 |
|
109 |
1927.5 |
15:58:58 |
XLON |
620264870331415000 |
|
109 |
1927.5 |
15:58:58 |
CHIX |
606191121494734000 |
|
14 |
1927.5 |
15:58:58 |
XLON |
620264870331415000 |
|
22 |
1927.5 |
15:58:58 |
XLON |
620264870331415000 |
|
264 |
1927.5 |
15:58:58 |
XLON |
620264870331415000 |
|
109 |
1927.5 |
15:59:12 |
CHIX |
620264870331426000 |
|
300 |
1927.5 |
15:59:12 |
XLON |
606191121494745000 |
|
3 |
1927.5 |
15:59:12 |
CHIX |
606191121494746000 |
|
43 |
1927 |
15:59:16 |
TRQX |
620264870331430000 |
|
109 |
1927 |
16:00:00 |
CHIX |
606191121494776000 |
|
109 |
1927 |
16:00:00 |
BATE |
620264870331457000 |
|
81 |
1927 |
16:00:00 |
TRQX |
620264870331457000 |
|
71 |
1927 |
16:00:00 |
CHIX |
606191121494776000 |
|
1 |
1927 |
16:00:00 |
CHIX |
606191121494776000 |
|
3 |
1927 |
16:00:00 |
CHIX |
606191121494776000 |
|
50 |
1927 |
16:00:00 |
CHIX |
606191121494776000 |
|
109 |
1927 |
16:00:00 |
XLON |
620264870331457000 |
|
109 |
1928 |
16:02:39 |
BATE |
606191121494872000 |
|
109 |
1928 |
16:02:39 |
AQXE |
606191121494872000 |
|
112 |
1928 |
16:02:39 |
CHIX |
620264870331554000 |
|
167 |
1927.5 |
16:02:39 |
CHIX |
606191121494872000 |
|
109 |
1927.5 |
16:02:40 |
TRQX |
606191121494872000 |
|
234 |
1927.5 |
16:02:40 |
BATE |
620264870331554000 |
|
121 |
1927.5 |
16:02:40 |
BATE |
606191121494872000 |
|
109 |
1927.5 |
16:02:40 |
CHIX |
620264870331554000 |
|
218 |
1927.5 |
16:02:40 |
XLON |
620264870331554000 |
|
162 |
1927.5 |
16:02:40 |
XLON |
620264870331554000 |
|
162 |
1927 |
16:02:40 |
CHIX |
606191121494873000 |
|
164 |
1927 |
16:02:40 |
TRQX |
620264870331554000 |
|
112 |
1926.5 |
16:02:44 |
TRQX |
620264870331556000 |
|
109 |
1926.5 |
16:02:44 |
CHIX |
606191121494874000 |
|
102 |
1926.5 |
16:02:44 |
BATE |
620264870331556000 |
|
7 |
1926.5 |
16:02:46 |
BATE |
620264870331557000 |
|
109 |
1926.5 |
16:05:14 |
XLON |
606191121494952000 |
|
115 |
1926.5 |
16:05:14 |
CHIX |
606191121494952000 |
|
109 |
1926.5 |
16:05:14 |
BATE |
620264870331634000 |
|
109 |
1926.5 |
16:05:35 |
AQXE |
606191121494967000 |
|
115 |
1926.5 |
16:05:35 |
XLON |
606191121494967000 |
|
109 |
1926.5 |
16:05:35 |
TRQX |
620264870331649000 |
|
109 |
1926 |
16:05:39 |
TRQX |
606191121494971000 |
|
165 |
1926 |
16:05:39 |
BATE |
620264870331652000 |
|
230 |
1926 |
16:05:39 |
XLON |
606191121494971000 |
|
44 |
1926 |
16:05:39 |
CHIX |
620264870331652000 |
|
65 |
1926 |
16:05:40 |
CHIX |
620264870331653000 |
|
109 |
1926 |
16:05:43 |
XLON |
606191121494974000 |
|
179 |
1926 |
16:05:43 |
CHIX |
620264870331655000 |
|
256 |
1926 |
16:05:43 |
XLON |
606191121494974000 |
|
51 |
1925.5 |
16:05:52 |
BATE |
606191121494981000 |
|
109 |
1925.5 |
16:05:52 |
TRQX |
620264870331663000 |
|
177 |
1925.5 |
16:05:52 |
BATE |
606191121494981000 |
|
79 |
1925.5 |
16:05:53 |
XLON |
606191121494982000 |
|
109 |
1925 |
16:06:02 |
TRQX |
606191121494989000 |
|
128 |
1925 |
16:06:02 |
BATE |
620264870331670000 |
|
131 |
1925.5 |
16:08:37 |
XLON |
620264870331798000 |
|
109 |
1925.5 |
16:08:37 |
TRQX |
606191121495117000 |
|
196 |
1925 |
16:08:38 |
XLON |
606191121495118000 |
|
109 |
1925 |
16:08:38 |
TRQX |
620264870331799000 |
|
109 |
1925 |
16:08:38 |
XLON |
606191121495118000 |
|
121 |
1925 |
16:08:39 |
CHIX |
620264870331800000 |
|
50 |
1925 |
16:08:39 |
CHIX |
620264870331800000 |
|
109 |
1925 |
16:08:42 |
CHIX |
606191121495121000 |
|
253 |
1925 |
16:08:42 |
XLON |
620264870331802000 |
|
176 |
1925 |
16:08:42 |
XLON |
620264870331802000 |
|
140 |
1925 |
16:08:42 |
XLON |
620264870331802000 |
|
92 |
1925 |
16:08:42 |
XLON |
606191121495121000 |
|
132 |
1924.5 |
16:09:34 |
TRQX |
606191121495158000 |
|
204 |
1924.5 |
16:09:37 |
CHIX |
606191121495160000 |
|
146 |
1924.5 |
16:09:37 |
CHIX |
606191121495160000 |
|
109 |
1924.5 |
16:09:37 |
BATE |
620264870331841000 |
|
109 |
1924.5 |
16:09:37 |
AQXE |
620264870331841000 |
|
233 |
1924.5 |
16:09:37 |
CHIX |
606191121495160000 |
|
131 |
1924 |
16:10:04 |
BATE |
606191121495179000 |
|
218 |
1924 |
16:10:04 |
CHIX |
606191121495179000 |
|
121 |
1924 |
16:10:04 |
TRQX |
620264870331860000 |
|
109 |
1924 |
16:10:04 |
BATE |
620264870331860000 |
|
101 |
1924 |
16:10:04 |
CHIX |
620264870331860000 |
|
8 |
1924 |
16:10:04 |
CHIX |
620264870331860000 |
|
39 |
1924 |
16:10:04 |
XLON |
620264870331860000 |
|
109 |
1923.5 |
16:10:35 |
BATE |
620264870331884000 |
|
74 |
1923.5 |
16:10:35 |
XLON |
620264870331884000 |
|
74 |
1923.5 |
16:10:35 |
XLON |
606191121495203000 |
|
177 |
1924 |
16:12:17 |
AQXE |
620264870331961000 |
|
109 |
1924 |
16:12:17 |
TRQX |
606191121495280000 |
|
136 |
1924 |
16:12:17 |
TRQX |
606191121495280000 |
|
109 |
1924 |
16:12:17 |
BATE |
620264870331961000 |
|
109 |
1924 |
16:12:17 |
BATE |
620264870331961000 |
|
109 |
1924 |
16:12:17 |
CHIX |
606191121495280000 |
|
109 |
1924 |
16:12:17 |
BATE |
620264870331961000 |
|
40 |
1924 |
16:12:17 |
AQXE |
620264870331961000 |
|
302 |
1924 |
16:12:17 |
CHIX |
606191121495280000 |
|
103 |
1924 |
16:12:17 |
CHIX |
606191121495280000 |
|
109 |
1923.5 |
16:12:19 |
CHIX |
606191121495282000 |
|
109 |
1923.5 |
16:12:19 |
CHIX |
620264870331963000 |
|
109 |
1923.5 |
16:12:19 |
TRQX |
606191121495282000 |
|
109 |
1923.5 |
16:12:19 |
AQXE |
620264870331963000 |
|
112 |
1923.5 |
16:12:19 |
BATE |
606191121495282000 |
|
129 |
1923.5 |
16:12:19 |
BATE |
620264870331963000 |
|
1 |
1923.5 |
16:12:19 |
XLON |
620264870331963000 |
|
259 |
1930.5 |
16:15:41 |
XLON |
606191121495421000 |
|
33 |
1933.5 |
16:16:54 |
XLON |
606191121495482000 |
|
109 |
1933.5 |
16:16:54 |
XLON |
606191121495482000 |
|
109 |
1933.5 |
16:16:54 |
TRQX |
620264870332163000 |
|
119 |
1934 |
16:17:18 |
BATE |
606191121495500000 |
|
109 |
1933.5 |
16:17:19 |
TRQX |
606191121495500000 |
|
142 |
1933.5 |
16:17:19 |
CHIX |
620264870332182000 |
|
109 |
1933 |
16:17:41 |
TRQX |
606191121495515000 |
|
109 |
1933 |
16:17:43 |
BATE |
620264870332199000 |
|
138 |
1933 |
16:17:43 |
AQXE |
620264870332199000 |
|
239 |
1933 |
16:17:43 |
XLON |
620264870332199000 |
|
109 |
1933 |
16:17:43 |
CHIX |
606191121495517000 |
|
176 |
1933 |
16:17:43 |
XLON |
620264870332199000 |
|
100 |
1933 |
16:17:43 |
XLON |
620264870332199000 |
|
139 |
1933 |
16:18:04 |
XLON |
606191121495531000 |
|
158 |
1933 |
16:18:04 |
XLON |
620264870332213000 |
|
124 |
1934.5 |
16:19:04 |
AQXE |
620264870332251000 |
|
203 |
1935.5 |
16:19:40 |
XLON |
606191121495592000 |
|
139 |
1935.5 |
16:19:40 |
XLON |
620264870332274000 |
|
195 |
1935.5 |
16:19:44 |
CHIX |
606191121495595000 |
|
109 |
1935.5 |
16:19:44 |
XLON |
620264870332277000 |
|
139 |
1935.5 |
16:19:53 |
CHIX |
606191121495605000 |
|
109 |
1935.5 |
16:19:53 |
XLON |
620264870332287000 |
|
230 |
1936 |
16:20:20 |
XLON |
606191121495627000 |
|
109 |
1936 |
16:20:20 |
CHIX |
620264870332309000 |
|
150 |
1936 |
16:20:32 |
CHIX |
606191121495636000 |
|
109 |
1936 |
16:20:32 |
XLON |
620264870332318000 |
|
271 |
1936 |
16:20:54 |
XLON |
620264870332332000 |
|
215 |
1937 |
16:21:08 |
XLON |
606191121495664000 |
|
174 |
1937 |
16:21:08 |
XLON |
620264870332347000 |
|
109 |
1937 |
16:21:14 |
XLON |
606191121495668000 |
|
139 |
1937 |
16:21:14 |
CHIX |
620264870332351000 |
|
109 |
1937 |
16:21:26 |
XLON |
606191121495679000 |
|
138 |
1937 |
16:21:26 |
CHIX |
620264870332361000 |
|
234 |
1937.5 |
16:21:36 |
TRQX |
606191121495686000 |
|
31 |
1937.5 |
16:21:43 |
CHIX |
606191121495691000 |
|
15 |
1937.5 |
16:21:43 |
CHIX |
606191121495691000 |
|
43 |
1937.5 |
16:21:43 |
AQXE |
620264870332373000 |
|
44 |
1937.5 |
16:21:43 |
AQXE |
620264870332373000 |
|
22 |
1937.5 |
16:21:43 |
CHIX |
606191121495691000 |
|
95 |
1937.5 |
16:21:46 |
CHIX |
620264870332375000 |
|
109 |
1937 |
16:21:46 |
BATE |
620264870332375000 |
|
209 |
1937.5 |
16:22:05 |
AQXE |
620264870332388000 |
|
178 |
1937 |
16:22:09 |
TRQX |
606191121495708000 |
|
247 |
1937 |
16:22:09 |
XLON |
606191121495708000 |
|
109 |
1937 |
16:22:10 |
CHIX |
620264870332392000 |
|
109 |
1937 |
16:22:10 |
XLON |
620264870332392000 |
|
213 |
1937 |
16:22:11 |
XLON |
606191121495710000 |
|
176 |
1937 |
16:22:11 |
XLON |
620264870332392000 |
|
57 |
1937 |
16:22:11 |
XLON |
620264870332392000 |
|
218 |
1937 |
16:22:13 |
XLON |
606191121495711000 |
|
166 |
1937 |
16:22:13 |
BATE |
620264870332393000 |
|
217 |
1937 |
16:22:13 |
XLON |
620264870332393000 |
|
109 |
1937 |
16:22:13 |
CHIX |
606191121495711000 |
|
218 |
1937 |
16:22:13 |
XLON |
606191121495711000 |
|
128 |
1937 |
16:22:15 |
BATE |
620264870332395000 |
|
241 |
1937 |
16:22:17 |
XLON |
606191121495714000 |
|
109 |
1937 |
16:22:21 |
CHIX |
620264870332400000 |
|
314 |
1937 |
16:22:21 |
XLON |
606191121495717000 |
|
118 |
1937 |
16:22:21 |
XLON |
606191121495717000 |
|
128 |
1936.5 |
16:22:22 |
XLON |
606191121495718000 |
|
74 |
1936.5 |
16:22:22 |
CHIX |
606191121495718000 |
|
40 |
1936.5 |
16:22:28 |
CHIX |
606191121495723000 |
|
109 |
1936.5 |
16:22:28 |
BATE |
620264870332406000 |
|
109 |
1936.5 |
16:22:28 |
BATE |
620264870332406000 |
|
109 |
1936.5 |
16:22:28 |
TRQX |
620264870332406000 |
|
255 |
1936.5 |
16:22:28 |
CHIX |
620264870332406000 |
|
255 |
1936.5 |
16:22:28 |
CHIX |
606191121495723000 |
|
109 |
1936.5 |
16:22:28 |
CHIX |
606191121495723000 |
|
109 |
1936.5 |
16:22:28 |
BATE |
620264870332406000 |
|
178 |
1936.5 |
16:22:28 |
AQXE |
620264870332406000 |
|
146 |
1936.5 |
16:22:28 |
CHIX |
620264870332406000 |
|
255 |
1936.5 |
16:22:28 |
CHIX |
606191121495723000 |
|
178 |
1936.5 |
16:22:28 |
AQXE |
620264870332406000 |
|
109 |
1936.5 |
16:22:28 |
BATE |
620264870332406000 |
|
109 |
1936.5 |
16:22:28 |
CHIX |
606191121495723000 |
|
60 |
1936.5 |
16:22:28 |
CHIX |
620264870332406000 |
|
135 |
1936 |
16:22:29 |
TRQX |
606191121495723000 |
|
109 |
1936 |
16:22:34 |
BATE |
620264870332409000 |
|
241 |
1936 |
16:24:52 |
BATE |
606191121495831000 |
|
109 |
1936 |
16:24:52 |
TRQX |
606191121495831000 |
|
109 |
1936 |
16:24:52 |
CHIX |
620264870332513000 |
|
188 |
1935.5 |
16:24:52 |
BATE |
606191121495831000 |
|
109 |
1935.5 |
16:24:52 |
AQXE |
620264870332513000 |
|
255 |
1935 |
16:24:52 |
CHIX |
620264870332514000 |
|
255 |
1935.5 |
16:24:52 |
CHIX |
620264870332514000 |
|
32 |
1935.5 |
16:24:52 |
CHIX |
620264870332514000 |
|
33 |
1935.5 |
16:24:52 |
CHIX |
620264870332514000 |
|
255 |
1936 |
16:24:52 |
CHIX |
620264870332514000 |
|
35 |
1936 |
16:24:52 |
CHIX |
620264870332514000 |
|
35 |
1936 |
16:24:52 |
CHIX |
620264870332514000 |
|
146 |
1936 |
16:24:52 |
CHIX |
620264870332514000 |
|
44 |
1935.5 |
16:24:52 |
XLON |
606191121495831000 |
|
127 |
1935.5 |
16:24:52 |
XLON |
606191121495831000 |
|
108 |
1936 |
16:24:52 |
CHIX |
606191121495831000 |
|
1 |
1936 |
16:24:52 |
CHIX |
606191121495831000 |
|
159 |
1936 |
16:24:52 |
CHIX |
606191121495831000 |
|
34 |
1936 |
16:24:52 |
CHIX |
620264870332514000 |
|
109 |
1935.5 |
16:25:02 |
XLON |
620264870332525000 |
|
212 |
1935.5 |
16:25:16 |
CHIX |
606191121495856000 |
|
124 |
1935.5 |
16:25:16 |
XLON |
620264870332539000 |
|
109 |
1935.5 |
16:25:24 |
XLON |
620264870332547000 |
|
161 |
1935.5 |
16:25:24 |
CHIX |
606191121495865000 |
|
78 |
1935.5 |
16:25:24 |
BATE |
606191121495865000 |
|
49 |
1935.5 |
16:25:24 |
CHIX |
606191121495865000 |
|
140 |
1935.5 |
16:25:24 |
XLON |
620264870332547000 |
|
152 |
1935.5 |
16:25:24 |
XLON |
620264870332547000 |
|
31 |
1935.5 |
16:25:24 |
XLON |
606191121495865000 |
|
109 |
1930.5 |
16:27:45 |
XLON |
606191121495974000 |
|
207 |
1930.5 |
16:27:45 |
XLON |
620264870332656000 |
|
109 |
1930.5 |
16:27:45 |
TRQX |
606191121495974000 |
|
109 |
1930.5 |
16:27:45 |
CHIX |
606191121495974000 |
|
109 |
1930.5 |
16:27:45 |
CHIX |
606191121495974000 |
|
119 |
1930.5 |
16:27:45 |
CHIX |
620264870332656000 |
|
305 |
1930.5 |
16:27:45 |
XLON |
620264870332656000 |
|
109 |
1930.5 |
16:27:45 |
BATE |
606191121495974000 |
|
118 |
1930.5 |
16:27:45 |
BATE |
620264870332656000 |
|
109 |
1930.5 |
16:27:45 |
CHIX |
606191121495974000 |
|
83 |
1930.5 |
16:27:45 |
CHIX |
606191121495974000 |
|
26 |
1930.5 |
16:27:45 |
CHIX |
606191121495974000 |
|
238 |
1930.5 |
16:27:45 |
XLON |
620264870332656000 |
|
67 |
1930.5 |
16:27:45 |
XLON |
620264870332656000 |
|
88 |
1930.5 |
16:27:45 |
XLON |
606191121495974000 |
|
109 |
1929.5 |
16:27:46 |
TRQX |
620264870332657000 |
|
292 |
1929.5 |
16:27:46 |
XLON |
620264870332657000 |
|
109 |
1929.5 |
16:27:46 |
BATE |
606191121495975000 |
|
286 |
1929.5 |
16:27:46 |
XLON |
606191121495975000 |
|
140 |
1929.5 |
16:27:46 |
XLON |
606191121495975000 |
|
109 |
1929.5 |
16:28:07 |
CHIX |
606191121495990000 |
|
281 |
1929.5 |
16:28:07 |
XLON |
620264870332672000 |
|
176 |
1929.5 |
16:28:07 |
XLON |
606191121495990000 |
|
98 |
1929.5 |
16:28:07 |
XLON |
606191121495990000 |
|
112 |
1929 |
16:29:51 |
XLON |
620264870332755000 |
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
- 10 hours ago Rio Tinto
- 10 hours ago Rio Tinto
- 10 hours ago Bioventix
- 12 hours ago OSB Group
- 12 hours ago Barr (A.G.)