Transaction in Own Shares
24 March 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 24 March 2025 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 21 February 2025.
|
Description of shares: |
Associated British Foods plc Ordinary shares of 5 15/22 pence |
|
Date of transaction: |
24 March 2025 |
|
Number of shares repurchased: |
120,000 |
|
Average price paid per share: |
GBp 1923.1698 |
|
Highest price paid per share: |
GBp 1942.0000 |
|
Lowest price paid per share: |
GBp 1907.0000 |
The Company intends to cancel these Shares.
All shares were purchased from Barclays as an on exchange transaction subject to the rules of the London Stock Exchange.
The table below contains detailed information of the individual trades made by Barclays as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN: GB0006731235)
Date of purchases: 24 March 2025
Investment firm: Barclays Capital Securities Limited
Aggregate information:
|
Venue |
Aggregated volume |
Highest price per share |
Lowest price per share |
Volume-weighted average price |
|
Aquis Exchange |
4,053 |
1,940.00 |
1,910.50 |
1,924.66 |
|
CBOE BXE |
25,744 |
1,940.50 |
1,907.00 |
1,922.77 |
|
CBOE CXE |
36,860 |
1,941.00 |
1,907.00 |
1,923.27 |
|
London Stock Exchange |
38,875 |
1,942.00 |
1,907.00 |
1,923.62 |
|
Turquoise |
14,468 |
1,936.00 |
1,907.00 |
1,922.01 |
Individual transactions:
|
Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Transaction Reference Number |
|
425 |
1933.5 |
08:01:15 |
XLON |
606185473923205000 |
|
111 |
1933.5 |
08:01:15 |
CHIX |
620259222759238000 |
|
10 |
1933.5 |
08:01:15 |
XLON |
606185473923205000 |
|
143 |
1933.5 |
08:01:15 |
XLON |
606185473923205000 |
|
111 |
1933 |
08:01:15 |
CHIX |
606185473923205000 |
|
135 |
1933 |
08:01:15 |
XLON |
606185473923205000 |
|
240 |
1932.5 |
08:01:15 |
XLON |
606185473923205000 |
|
111 |
1933 |
08:01:15 |
BATE |
620259222759238000 |
|
111 |
1933 |
08:01:15 |
CHIX |
620259222759238000 |
|
111 |
1932.5 |
08:01:16 |
CHIX |
620259222759238000 |
|
182 |
1930.5 |
08:01:48 |
CHIX |
606185473923211000 |
|
125 |
1932.5 |
08:03:29 |
XLON |
620259222759267000 |
|
125 |
1932.5 |
08:03:29 |
XLON |
620259222759267000 |
|
32 |
1931.5 |
08:03:33 |
CHIX |
606185473923235000 |
|
125 |
1931.5 |
08:03:33 |
XLON |
606185473923235000 |
|
93 |
1931.5 |
08:03:33 |
XLON |
620259222759268000 |
|
308 |
1940 |
08:08:07 |
XLON |
606185473923299000 |
|
203 |
1940 |
08:08:07 |
XLON |
606185473923299000 |
|
230 |
1940 |
08:08:07 |
XLON |
620259222759335000 |
|
65 |
1940 |
08:08:07 |
XLON |
620259222759335000 |
|
222 |
1940 |
08:08:28 |
AQXE |
606185473923304000 |
|
295 |
1940 |
08:08:28 |
CHIX |
620259222759340000 |
|
301 |
1939.5 |
08:08:28 |
CHIX |
606185473923304000 |
|
47 |
1939.5 |
08:08:28 |
AQXE |
620259222759340000 |
|
64 |
1939.5 |
08:08:28 |
AQXE |
620259222759340000 |
|
111 |
1939.5 |
08:08:28 |
XLON |
606185473923304000 |
|
137 |
1939.5 |
08:08:30 |
CHIX |
620259222759341000 |
|
123 |
1942 |
08:10:46 |
XLON |
620259222759374000 |
|
200 |
1941 |
08:11:05 |
CHIX |
606185473923339000 |
|
90 |
1941 |
08:11:05 |
CHIX |
606185473923339000 |
|
111 |
1941 |
08:11:05 |
XLON |
606185473923339000 |
|
100 |
1941 |
08:11:15 |
CHIX |
620259222759379000 |
|
95 |
1941 |
08:11:15 |
CHIX |
620259222759379000 |
|
111 |
1940.5 |
08:11:20 |
BATE |
606185473923342000 |
|
89 |
1940.5 |
08:11:20 |
CHIX |
620259222759380000 |
|
125 |
1940.5 |
08:11:20 |
CHIX |
620259222759380000 |
|
77 |
1940.5 |
08:11:20 |
XLON |
606185473923342000 |
|
145 |
1940 |
08:11:20 |
BATE |
620259222759380000 |
|
34 |
1937 |
08:12:21 |
BATE |
620259222759392000 |
|
111 |
1937 |
08:14:33 |
CHIX |
606185473923378000 |
|
125 |
1937 |
08:14:33 |
BATE |
620259222759418000 |
|
103 |
1936.5 |
08:14:33 |
CHIX |
606185473923378000 |
|
63 |
1936.5 |
08:14:33 |
CHIX |
606185473923378000 |
|
131 |
1936 |
08:14:33 |
BATE |
606185473923378000 |
|
131 |
1936 |
08:14:33 |
CHIX |
606185473923378000 |
|
131 |
1936 |
08:14:33 |
CHIX |
620259222759418000 |
|
131 |
1936 |
08:14:33 |
TRQX |
620259222759418000 |
|
121 |
1934.5 |
08:20:31 |
CHIX |
606185473923458000 |
|
121 |
1934.5 |
08:20:31 |
BATE |
606185473923458000 |
|
111 |
1934.5 |
08:20:31 |
BATE |
620259222759501000 |
|
111 |
1934.5 |
08:20:31 |
TRQX |
620259222759501000 |
|
121 |
1934 |
08:21:31 |
CHIX |
606185473923469000 |
|
111 |
1934 |
08:21:31 |
BATE |
620259222759512000 |
|
111 |
1933.5 |
08:21:34 |
BATE |
606185473923469000 |
|
121 |
1933.5 |
08:21:34 |
TRQX |
620259222759513000 |
|
189 |
1933 |
08:21:46 |
CHIX |
606185473923471000 |
|
125 |
1933 |
08:21:46 |
AQXE |
606185473923471000 |
|
111 |
1933 |
08:21:46 |
BATE |
620259222759515000 |
|
111 |
1933 |
08:21:46 |
BATE |
620259222759515000 |
|
111 |
1933 |
08:21:46 |
TRQX |
620259222759515000 |
|
31 |
1932.5 |
08:21:47 |
BATE |
606185473923471000 |
|
120 |
1932.5 |
08:21:47 |
BATE |
606185473923471000 |
|
6 |
1936 |
08:30:01 |
AQXE |
620259222759609000 |
|
126 |
1936 |
08:30:01 |
AQXE |
620259222759609000 |
|
310 |
1935 |
08:30:30 |
BATE |
606185473923574000 |
|
111 |
1935 |
08:30:30 |
TRQX |
606185473923574000 |
|
90 |
1935 |
08:30:30 |
CHIX |
620259222759620000 |
|
21 |
1935 |
08:30:30 |
CHIX |
620259222759620000 |
|
222 |
1935 |
08:30:30 |
XLON |
620259222759620000 |
|
82 |
1935 |
08:30:30 |
CHIX |
620259222759620000 |
|
127 |
1935 |
08:30:30 |
BATE |
606185473923574000 |
|
29 |
1935 |
08:30:30 |
CHIX |
620259222759620000 |
|
111 |
1934.5 |
08:30:31 |
BATE |
606185473923574000 |
|
111 |
1934.5 |
08:30:31 |
TRQX |
606185473923574000 |
|
116 |
1934.5 |
08:30:31 |
CHIX |
620259222759620000 |
|
134 |
1933.5 |
08:30:36 |
BATE |
606185473923576000 |
|
111 |
1933.5 |
08:34:06 |
TRQX |
606185473923627000 |
|
119 |
1933.5 |
08:34:06 |
CHIX |
606185473923627000 |
|
111 |
1933.5 |
08:34:06 |
XLON |
620259222759675000 |
|
119 |
1933.5 |
08:34:06 |
BATE |
620259222759675000 |
|
161 |
1932.5 |
08:34:33 |
AQXE |
606185473923636000 |
|
132 |
1932.5 |
08:34:33 |
BATE |
606185473923636000 |
|
111 |
1932.5 |
08:34:33 |
TRQX |
620259222759683000 |
|
158 |
1929 |
08:45:46 |
TRQX |
606185473923800000 |
|
123 |
1929 |
08:45:46 |
CHIX |
606185473923800000 |
|
123 |
1929 |
08:45:46 |
BATE |
606185473923800000 |
|
123 |
1929 |
08:45:46 |
CHIX |
620259222759855000 |
|
123 |
1928.5 |
08:46:28 |
BATE |
606185473923810000 |
|
123 |
1928.5 |
08:46:28 |
CHIX |
620259222759866000 |
|
139 |
1928.5 |
08:46:28 |
CHIX |
620259222759866000 |
|
123 |
1928.5 |
08:46:28 |
TRQX |
620259222759866000 |
|
123 |
1928 |
08:46:47 |
BATE |
606185473923815000 |
|
8 |
1928 |
08:46:47 |
TRQX |
620259222759871000 |
|
115 |
1928 |
08:47:17 |
TRQX |
620259222759879000 |
|
136 |
1927.5 |
08:50:05 |
BATE |
620259222759922000 |
|
111 |
1927 |
08:50:36 |
CHIX |
606185473923872000 |
|
111 |
1927 |
08:50:36 |
BATE |
620259222759930000 |
|
7 |
1927 |
08:50:36 |
TRQX |
620259222759930000 |
|
184 |
1927 |
08:50:36 |
TRQX |
620259222759930000 |
|
27 |
1927 |
08:50:43 |
XLON |
606185473923874000 |
|
125 |
1926.5 |
08:50:44 |
BATE |
620259222759932000 |
|
176 |
1926 |
08:52:28 |
BATE |
606185473923898000 |
|
125 |
1926 |
08:52:28 |
CHIX |
620259222759956000 |
|
86 |
1925 |
08:52:39 |
BATE |
620259222759959000 |
|
115 |
1925 |
08:54:15 |
TRQX |
606185473923921000 |
|
111 |
1925 |
08:54:15 |
CHIX |
606185473923921000 |
|
25 |
1925 |
08:54:15 |
BATE |
620259222759981000 |
|
115 |
1925 |
08:54:15 |
BATE |
620259222759981000 |
|
125 |
1924.5 |
09:05:06 |
BATE |
606185473924069000 |
|
79 |
1924 |
09:05:06 |
CHIX |
606185473924069000 |
|
62 |
1924 |
09:05:35 |
CHIX |
606185473924076000 |
|
303 |
1925.5 |
09:07:01 |
BATE |
606185473924093000 |
|
110 |
1925.5 |
09:07:01 |
BATE |
620259222760160000 |
|
222 |
1925.5 |
09:07:01 |
TRQX |
620259222760160000 |
|
71 |
1925.5 |
09:07:01 |
BATE |
620259222760160000 |
|
222 |
1925.5 |
09:07:01 |
XLON |
606185473924093000 |
|
111 |
1925.5 |
09:07:01 |
CHIX |
606185473924093000 |
|
133 |
1925 |
09:07:01 |
BATE |
606185473924093000 |
|
167 |
1925.5 |
09:07:01 |
BATE |
620259222760160000 |
|
19 |
1925.5 |
09:07:01 |
CHIX |
620259222760160000 |
|
41 |
1923.5 |
09:09:16 |
CHIX |
606185473924121000 |
|
143 |
1923.5 |
09:09:16 |
CHIX |
606185473924121000 |
|
125 |
1923.5 |
09:09:27 |
BATE |
620259222760193000 |
|
122 |
1923 |
09:09:34 |
TRQX |
606185473924127000 |
|
122 |
1923 |
09:09:34 |
BATE |
606185473924127000 |
|
32 |
1923 |
09:09:34 |
CHIX |
620259222760195000 |
|
90 |
1923 |
09:09:34 |
CHIX |
620259222760195000 |
|
124 |
1923 |
09:09:34 |
BATE |
620259222760195000 |
|
154 |
1923 |
09:09:34 |
CHIX |
620259222760195000 |
|
5 |
1922.5 |
09:18:10 |
BATE |
606185473924285000 |
|
6 |
1922.5 |
09:18:50 |
BATE |
606185473924294000 |
|
6 |
1922.5 |
09:20:44 |
BATE |
606185473924323000 |
|
115 |
1922.5 |
09:21:15 |
BATE |
606185473924331000 |
|
128 |
1922.5 |
09:21:15 |
BATE |
606185473924331000 |
|
128 |
1922.5 |
09:21:15 |
TRQX |
606185473924331000 |
|
128 |
1922 |
09:21:50 |
TRQX |
620259222760420000 |
|
155 |
1922 |
09:21:50 |
BATE |
620259222760420000 |
|
128 |
1922 |
09:21:50 |
CHIX |
620259222760420000 |
|
128 |
1921.5 |
09:21:50 |
CHIX |
620259222760420000 |
|
128 |
1921.5 |
09:22:55 |
XLON |
620259222760442000 |
|
128 |
1921.5 |
09:22:55 |
TRQX |
620259222760442000 |
|
128 |
1921.5 |
09:22:55 |
BATE |
620259222760442000 |
|
23 |
1921 |
09:22:55 |
BATE |
606185473924360000 |
|
128 |
1921 |
09:24:51 |
XLON |
620259222760469000 |
|
105 |
1921 |
09:24:51 |
BATE |
606185473924386000 |
|
128 |
1921 |
09:24:51 |
CHIX |
606185473924386000 |
|
128 |
1921 |
09:24:51 |
TRQX |
620259222760469000 |
|
167 |
1920.5 |
09:24:51 |
BATE |
620259222760469000 |
|
122 |
1920 |
09:25:00 |
BATE |
620259222760471000 |
|
129 |
1920 |
09:25:00 |
CHIX |
606185473924388000 |
|
11 |
1920 |
09:25:15 |
CHIX |
606185473924392000 |
|
34 |
1920 |
09:25:15 |
CHIX |
606185473924392000 |
|
98 |
1920 |
09:25:15 |
CHIX |
606185473924392000 |
|
122 |
1920 |
09:25:15 |
TRQX |
620259222760476000 |
|
111 |
1918 |
09:30:15 |
TRQX |
606185473924463000 |
|
121 |
1918 |
09:30:15 |
BATE |
620259222760550000 |
|
110 |
1917.5 |
09:30:44 |
BATE |
606185473924470000 |
|
1 |
1917.5 |
09:30:44 |
BATE |
606185473924470000 |
|
121 |
1917.5 |
09:30:44 |
CHIX |
620259222760558000 |
|
197 |
1917 |
09:32:19 |
CHIX |
606185473924490000 |
|
38 |
1917 |
09:32:19 |
BATE |
620259222760579000 |
|
73 |
1917 |
09:32:23 |
BATE |
620259222760580000 |
|
62 |
1916.5 |
09:32:23 |
BATE |
620259222760580000 |
|
4 |
1916.5 |
09:32:35 |
BATE |
620259222760583000 |
|
85 |
1916.5 |
09:32:35 |
BATE |
620259222760583000 |
|
111 |
1916 |
09:32:35 |
BATE |
620259222760584000 |
|
117 |
1916 |
09:32:35 |
TRQX |
606185473924495000 |
|
24 |
1915 |
09:33:37 |
BATE |
620259222760600000 |
|
106 |
1915 |
09:33:38 |
BATE |
620259222760600000 |
|
278 |
1919.5 |
09:36:14 |
XLON |
620259222760642000 |
|
148 |
1915.5 |
09:46:55 |
TRQX |
606185473924679000 |
|
127 |
1915.5 |
09:46:55 |
BATE |
620259222760777000 |
|
127 |
1915 |
09:46:55 |
XLON |
606185473924679000 |
|
111 |
1915 |
09:46:55 |
TRQX |
606185473924679000 |
|
111 |
1915 |
09:46:55 |
BATE |
606185473924679000 |
|
127 |
1915 |
09:46:55 |
BATE |
606185473924679000 |
|
127 |
1915 |
09:46:55 |
TRQX |
620259222760777000 |
|
276 |
1915 |
09:46:55 |
CHIX |
620259222760777000 |
|
136 |
1915 |
09:46:55 |
CHIX |
620259222760777000 |
|
62 |
1915 |
09:46:55 |
XLON |
606185473924679000 |
|
180 |
1914.5 |
09:47:06 |
CHIX |
620259222760779000 |
|
160 |
1914.5 |
09:50:07 |
TRQX |
606185473924720000 |
|
127 |
1914.5 |
09:50:07 |
BATE |
620259222760820000 |
|
113 |
1914.5 |
09:50:07 |
BATE |
620259222760820000 |
|
11 |
1914.5 |
09:50:07 |
BATE |
620259222760820000 |
|
3 |
1914.5 |
09:50:07 |
BATE |
620259222760820000 |
|
43 |
1914 |
09:50:21 |
CHIX |
606185473924723000 |
|
131 |
1914 |
09:50:21 |
BATE |
620259222760824000 |
|
89 |
1914 |
09:50:41 |
CHIX |
606185473924727000 |
|
131 |
1914 |
09:50:41 |
TRQX |
620259222760828000 |
|
133 |
1913.5 |
09:50:41 |
BATE |
620259222760828000 |
|
51 |
1913.5 |
09:52:35 |
BATE |
620259222760853000 |
|
110 |
1912.5 |
09:53:18 |
CHIX |
606185473924760000 |
|
111 |
1912.5 |
09:53:18 |
BATE |
620259222760863000 |
|
79 |
1912.5 |
09:55:20 |
CHIX |
606185473924785000 |
|
14 |
1912.5 |
09:55:20 |
XLON |
606185473924785000 |
|
72 |
1912.5 |
09:55:21 |
XLON |
606185473924786000 |
|
10 |
1911.5 |
09:57:24 |
CHIX |
606185473924813000 |
|
3 |
1911.5 |
09:57:27 |
BATE |
620259222760918000 |
|
122 |
1911.5 |
09:59:19 |
BATE |
620259222760943000 |
|
123 |
1911.5 |
09:59:19 |
CHIX |
606185473924837000 |
|
126 |
1911.5 |
09:59:19 |
TRQX |
620259222760943000 |
|
1 |
1910.5 |
09:59:58 |
CHIX |
620259222760953000 |
|
279 |
1910.5 |
09:59:58 |
CHIX |
620259222760953000 |
|
129 |
1910.5 |
09:59:58 |
BATE |
620259222760953000 |
|
111 |
1910.5 |
09:59:58 |
AQXE |
606185473924846000 |
|
111 |
1907 |
10:02:16 |
TRQX |
606185473924882000 |
|
111 |
1907 |
10:02:16 |
BATE |
606185473924882000 |
|
166 |
1907 |
10:02:16 |
CHIX |
620259222760991000 |
|
2 |
1907 |
10:02:17 |
XLON |
620259222760991000 |
|
31 |
1919.5 |
10:22:16 |
CHIX |
606185473925137000 |
|
80 |
1919.5 |
10:22:16 |
CHIX |
606185473925137000 |
|
111 |
1919.5 |
10:22:16 |
BATE |
620259222761258000 |
|
126 |
1919.5 |
10:22:16 |
CHIX |
620259222761258000 |
|
111 |
1919.5 |
10:22:16 |
TRQX |
620259222761258000 |
|
3 |
1918 |
10:23:22 |
TRQX |
620259222761272000 |
|
72 |
1918 |
10:23:23 |
BATE |
620259222761273000 |
|
155 |
1918 |
10:23:25 |
CHIX |
606185473925151000 |
|
126 |
1918 |
10:23:25 |
TRQX |
606185473925151000 |
|
54 |
1918 |
10:23:25 |
BATE |
620259222761273000 |
|
46 |
1918 |
10:23:25 |
BATE |
620259222761273000 |
|
108 |
1918 |
10:23:25 |
TRQX |
620259222761273000 |
|
65 |
1918 |
10:23:25 |
BATE |
620259222761273000 |
|
80 |
1918 |
10:23:25 |
CHIX |
606185473925151000 |
|
33 |
1918 |
10:23:25 |
CHIX |
606185473925151000 |
|
222 |
1918 |
10:25:12 |
XLON |
606185473925172000 |
|
111 |
1918 |
10:25:12 |
CHIX |
606185473925172000 |
|
134 |
1917.5 |
10:25:12 |
CHIX |
606185473925172000 |
|
145 |
1918 |
10:25:12 |
BATE |
620259222761295000 |
|
111 |
1917.5 |
10:25:12 |
TRQX |
620259222761295000 |
|
131 |
1917.5 |
10:25:12 |
TRQX |
620259222761295000 |
|
170 |
1918 |
10:25:12 |
XLON |
620259222761295000 |
|
87 |
1918 |
10:25:12 |
XLON |
620259222761295000 |
|
83 |
1918 |
10:25:12 |
XLON |
620259222761295000 |
|
253 |
1918 |
10:25:13 |
XLON |
606185473925173000 |
|
54 |
1917.5 |
10:25:14 |
CHIX |
606185473925173000 |
|
145 |
1917.5 |
10:25:14 |
AQXE |
606185473925173000 |
|
34 |
1917.5 |
10:25:14 |
CHIX |
606185473925173000 |
|
279 |
1917.5 |
10:25:14 |
XLON |
606185473925173000 |
|
111 |
1917.5 |
10:25:14 |
CHIX |
620259222761296000 |
|
111 |
1917 |
10:25:15 |
BATE |
606185473925173000 |
|
113 |
1917 |
10:25:15 |
TRQX |
620259222761296000 |
|
164 |
1916 |
10:25:16 |
BATE |
620259222761296000 |
|
133 |
1918.5 |
10:35:48 |
TRQX |
606185473925306000 |
|
111 |
1918.5 |
10:35:48 |
BATE |
620259222761437000 |
|
222 |
1922 |
10:47:08 |
XLON |
606185473925455000 |
|
231 |
1922 |
10:47:08 |
TRQX |
620259222761593000 |
|
282 |
1924.5 |
10:53:13 |
TRQX |
606185473925532000 |
|
179 |
1924.5 |
10:53:13 |
BATE |
620259222761674000 |
|
43 |
1924.5 |
10:53:24 |
BATE |
620259222761677000 |
|
127 |
1924.5 |
10:53:24 |
BATE |
620259222761677000 |
|
44 |
1924.5 |
10:53:24 |
AQXE |
620259222761677000 |
|
131 |
1925.5 |
10:56:02 |
XLON |
606185473925568000 |
|
126 |
1925.5 |
10:56:02 |
XLON |
620259222761712000 |
|
222 |
1925 |
10:56:03 |
BATE |
606185473925568000 |
|
14 |
1925 |
10:56:03 |
CHIX |
620259222761712000 |
|
167 |
1925 |
10:56:03 |
CHIX |
620259222761712000 |
|
421 |
1925 |
10:58:43 |
XLON |
606185473925603000 |
|
115 |
1925 |
10:58:44 |
CHIX |
606185473925603000 |
|
111 |
1925 |
10:58:44 |
BATE |
606185473925603000 |
|
111 |
1925 |
10:58:44 |
CHIX |
620259222761748000 |
|
138 |
1925 |
10:58:44 |
TRQX |
620259222761748000 |
|
111 |
1925 |
10:58:44 |
BATE |
620259222761748000 |
|
140 |
1925 |
10:58:44 |
XLON |
606185473925603000 |
|
1 |
1924.5 |
11:05:03 |
BATE |
606185473925681000 |
|
110 |
1924.5 |
11:06:59 |
BATE |
606185473925706000 |
|
19 |
1924.5 |
11:06:59 |
CHIX |
620259222761855000 |
|
428 |
1928 |
11:16:35 |
CHIX |
606185473925840000 |
|
282 |
1928 |
11:16:35 |
XLON |
606185473925840000 |
|
255 |
1928 |
11:16:35 |
CHIX |
620259222761995000 |
|
222 |
1928 |
11:16:35 |
XLON |
620259222761995000 |
|
183 |
1928 |
11:16:35 |
BATE |
606185473925840000 |
|
111 |
1928 |
11:16:44 |
CHIX |
620259222761998000 |
|
164 |
1928 |
11:18:05 |
XLON |
620259222762015000 |
|
156 |
1928 |
11:18:05 |
BATE |
606185473925859000 |
|
58 |
1928 |
11:18:05 |
XLON |
620259222762015000 |
|
111 |
1928 |
11:18:05 |
CHIX |
620259222762015000 |
|
227 |
1928 |
11:18:14 |
XLON |
606185473925861000 |
|
111 |
1928 |
11:18:14 |
CHIX |
620259222762017000 |
|
63 |
1928 |
11:18:15 |
XLON |
606185473925861000 |
|
112 |
1927.5 |
11:18:15 |
BATE |
606185473925861000 |
|
185 |
1927.5 |
11:18:15 |
CHIX |
606185473925861000 |
|
159 |
1927.5 |
11:18:15 |
BATE |
606185473925861000 |
|
222 |
1927.5 |
11:18:15 |
CHIX |
620259222762017000 |
|
135 |
1927.5 |
11:18:15 |
TRQX |
620259222762017000 |
|
111 |
1927.5 |
11:18:15 |
TRQX |
620259222762017000 |
|
117 |
1927.5 |
11:18:15 |
XLON |
606185473925861000 |
|
85 |
1927.5 |
11:18:15 |
CHIX |
606185473925861000 |
|
26 |
1927.5 |
11:18:15 |
CHIX |
606185473925861000 |
|
111 |
1927.5 |
11:18:15 |
BATE |
620259222762017000 |
|
170 |
1927.5 |
11:18:15 |
XLON |
606185473925861000 |
|
89 |
1927.5 |
11:18:15 |
XLON |
606185473925861000 |
|
63 |
1927.5 |
11:18:15 |
XLON |
606185473925861000 |
|
111 |
1927.5 |
11:18:15 |
CHIX |
620259222762017000 |
|
111 |
1927 |
11:18:16 |
BATE |
606185473925862000 |
|
123 |
1927 |
11:18:16 |
CHIX |
620259222762018000 |
|
111 |
1925.5 |
11:18:39 |
BATE |
606185473925866000 |
|
72 |
1925.5 |
11:18:39 |
TRQX |
620259222762023000 |
|
56 |
1925.5 |
11:18:39 |
TRQX |
620259222762023000 |
|
222 |
1924.5 |
11:35:31 |
XLON |
620259222762256000 |
|
283 |
1926 |
11:44:01 |
CHIX |
606185473926195000 |
|
111 |
1926 |
11:44:01 |
TRQX |
620259222762367000 |
|
111 |
1926 |
11:44:01 |
BATE |
620259222762367000 |
|
170 |
1926 |
11:44:01 |
XLON |
620259222762367000 |
|
78 |
1926 |
11:44:01 |
XLON |
620259222762367000 |
|
111 |
1926 |
11:44:02 |
CHIX |
620259222762367000 |
|
280 |
1926 |
11:44:02 |
XLON |
606185473926196000 |
|
111 |
1926 |
11:44:02 |
XLON |
606185473926196000 |
|
208 |
1926 |
11:44:02 |
CHIX |
620259222762367000 |
|
315 |
1926 |
11:45:04 |
XLON |
606185473926209000 |
|
111 |
1926 |
11:45:04 |
CHIX |
620259222762380000 |
|
111 |
1925 |
11:46:22 |
TRQX |
606185473926224000 |
|
119 |
1925 |
11:46:22 |
CHIX |
620259222762396000 |
|
119 |
1924.5 |
11:52:24 |
AQXE |
620259222762478000 |
|
247 |
1924.5 |
11:55:51 |
XLON |
620259222762521000 |
|
29 |
1924.5 |
11:55:51 |
CHIX |
620259222762521000 |
|
67 |
1924.5 |
11:56:54 |
TRQX |
606185473926359000 |
|
59 |
1924.5 |
12:00:05 |
CHIX |
620259222762585000 |
|
23 |
1924.5 |
12:00:05 |
TRQX |
606185473926405000 |
|
30 |
1925 |
12:02:11 |
BATE |
620259222762616000 |
|
92 |
1925 |
12:02:11 |
BATE |
620259222762616000 |
|
47 |
1925 |
12:04:58 |
TRQX |
606185473926478000 |
|
72 |
1925 |
12:04:58 |
TRQX |
606185473926478000 |
|
111 |
1925 |
12:04:58 |
BATE |
620259222762661000 |
|
100 |
1924.5 |
12:06:40 |
BATE |
606185473926501000 |
|
21 |
1924.5 |
12:06:42 |
TRQX |
606185473926501000 |
|
157 |
1924.5 |
12:06:42 |
TRQX |
606185473926501000 |
|
11 |
1924.5 |
12:06:42 |
BATE |
606185473926501000 |
|
111 |
1924.5 |
12:06:42 |
CHIX |
606185473926501000 |
|
111 |
1924.5 |
12:06:42 |
BATE |
606185473926501000 |
|
135 |
1924.5 |
12:06:42 |
CHIX |
606185473926501000 |
|
137 |
1924.5 |
12:06:42 |
XLON |
620259222762685000 |
|
41 |
1924.5 |
12:06:42 |
CHIX |
620259222762685000 |
|
89 |
1924.5 |
12:06:42 |
CHIX |
620259222762685000 |
|
119 |
1924.5 |
12:06:42 |
BATE |
620259222762685000 |
|
100 |
1924.5 |
12:06:42 |
TRQX |
606185473926501000 |
|
48 |
1924.5 |
12:06:43 |
XLON |
620259222762685000 |
|
30 |
1924.5 |
12:06:43 |
XLON |
620259222762685000 |
|
66 |
1924.5 |
12:06:44 |
XLON |
620259222762686000 |
|
31 |
1924 |
12:08:56 |
TRQX |
606185473926527000 |
|
218 |
1924 |
12:08:56 |
XLON |
606185473926527000 |
|
122 |
1924 |
12:08:56 |
AQXE |
606185473926527000 |
|
185 |
1924 |
12:08:56 |
XLON |
620259222762712000 |
|
70 |
1924 |
12:08:56 |
BATE |
620259222762712000 |
|
31 |
1924 |
12:08:56 |
CHIX |
620259222762712000 |
|
41 |
1924 |
12:10:19 |
BATE |
620259222762729000 |
|
43 |
1924 |
12:10:19 |
BATE |
620259222762729000 |
|
79 |
1924 |
12:10:19 |
BATE |
620259222762729000 |
|
126 |
1924 |
12:10:19 |
CHIX |
606185473926543000 |
|
86 |
1924 |
12:10:19 |
TRQX |
606185473926543000 |
|
211 |
1924 |
12:10:19 |
CHIX |
620259222762729000 |
|
122 |
1924 |
12:10:19 |
CHIX |
620259222762729000 |
|
122 |
1924 |
12:10:19 |
TRQX |
620259222762729000 |
|
5 |
1923.5 |
12:10:25 |
AQXE |
606185473926544000 |
|
146 |
1923.5 |
12:10:29 |
BATE |
606185473926545000 |
|
1 |
1923.5 |
12:11:58 |
BATE |
606185473926565000 |
|
142 |
1923.5 |
12:11:58 |
XLON |
606185473926565000 |
|
122 |
1923.5 |
12:11:58 |
BATE |
606185473926565000 |
|
59 |
1923.5 |
12:11:58 |
XLON |
620259222762753000 |
|
163 |
1923.5 |
12:11:58 |
XLON |
620259222762753000 |
|
244 |
1923.5 |
12:11:58 |
XLON |
620259222762753000 |
|
117 |
1923.5 |
12:11:58 |
XLON |
606185473926566000 |
|
62 |
1923.5 |
12:11:58 |
XLON |
606185473926566000 |
|
111 |
1923.5 |
12:33:11 |
CHIX |
606185473926817000 |
|
131 |
1923.5 |
12:33:11 |
CHIX |
606185473926817000 |
|
144 |
1923.5 |
12:33:11 |
TRQX |
606185473926817000 |
|
131 |
1923.5 |
12:33:11 |
BATE |
606185473926817000 |
|
131 |
1923 |
12:33:11 |
CHIX |
606185473926817000 |
|
131 |
1923 |
12:33:11 |
XLON |
606185473926817000 |
|
3 |
1923 |
12:33:11 |
CHIX |
606185473926817000 |
|
128 |
1923 |
12:33:11 |
CHIX |
606185473926817000 |
|
131 |
1922.5 |
12:33:11 |
TRQX |
606185473926817000 |
|
129 |
1923 |
12:33:11 |
BATE |
606185473926817000 |
|
123 |
1922 |
12:33:11 |
TRQX |
606185473926817000 |
|
131 |
1923 |
12:33:11 |
BATE |
606185473926817000 |
|
131 |
1923.5 |
12:33:11 |
CHIX |
620259222763015000 |
|
131 |
1923.5 |
12:33:11 |
CHIX |
620259222763015000 |
|
162 |
1923.5 |
12:33:11 |
XLON |
620259222763015000 |
|
131 |
1923.5 |
12:33:11 |
AQXE |
620259222763015000 |
|
131 |
1923.5 |
12:33:11 |
XLON |
620259222763015000 |
|
131 |
1923 |
12:33:11 |
CHIX |
620259222763015000 |
|
131 |
1923.5 |
12:33:11 |
TRQX |
620259222763015000 |
|
131 |
1923 |
12:33:11 |
AQXE |
620259222763015000 |
|
144 |
1923 |
12:33:11 |
TRQX |
620259222763015000 |
|
131 |
1923.5 |
12:33:11 |
BATE |
620259222763015000 |
|
34 |
1923 |
12:33:11 |
TRQX |
620259222763015000 |
|
124 |
1923.5 |
12:33:11 |
BATE |
620259222763015000 |
|
105 |
1923 |
12:33:11 |
TRQX |
620259222763015000 |
|
131 |
1922.5 |
12:33:11 |
CHIX |
620259222763015000 |
|
131 |
1922.5 |
12:33:11 |
BATE |
620259222763015000 |
|
69 |
1922 |
12:33:11 |
CHIX |
606185473926817000 |
|
35 |
1922 |
12:33:11 |
BATE |
606185473926817000 |
|
57 |
1922 |
12:33:11 |
CHIX |
606185473926817000 |
|
88 |
1922 |
12:33:11 |
BATE |
606185473926817000 |
|
146 |
1917.5 |
12:39:15 |
CHIX |
606185473926889000 |
|
24 |
1917.5 |
12:39:15 |
BATE |
620259222763091000 |
|
87 |
1917.5 |
12:39:15 |
BATE |
620259222763091000 |
|
111 |
1917.5 |
12:39:15 |
TRQX |
620259222763091000 |
|
111 |
1917 |
12:39:38 |
BATE |
606185473926893000 |
|
119 |
1917 |
12:39:38 |
TRQX |
620259222763095000 |
|
111 |
1916.5 |
12:39:39 |
BATE |
620259222763095000 |
|
100 |
1916.5 |
12:39:40 |
TRQX |
606185473926894000 |
|
19 |
1916.5 |
12:39:40 |
TRQX |
606185473926894000 |
|
299 |
1919 |
13:08:26 |
CHIX |
620259222763498000 |
|
7 |
1919 |
13:09:36 |
XLON |
606185473927298000 |
|
142 |
1919 |
13:09:36 |
XLON |
606185473927298000 |
|
111 |
1919 |
13:09:36 |
TRQX |
606185473927298000 |
|
310 |
1919 |
13:09:36 |
CHIX |
606185473927298000 |
|
111 |
1919 |
13:09:36 |
BATE |
606185473927298000 |
|
111 |
1919 |
13:09:36 |
BATE |
620259222763516000 |
|
210 |
1919 |
13:09:36 |
XLON |
606185473927298000 |
|
170 |
1919 |
13:09:36 |
XLON |
606185473927298000 |
|
100 |
1919 |
13:09:36 |
XLON |
606185473927298000 |
|
22 |
1919 |
13:09:36 |
TRQX |
620259222763516000 |
|
167 |
1919 |
13:09:36 |
CHIX |
620259222763516000 |
|
24 |
1919 |
13:09:36 |
CHIX |
620259222763516000 |
|
39 |
1919 |
13:09:50 |
XLON |
606185473927302000 |
|
72 |
1919 |
13:09:50 |
XLON |
606185473927302000 |
|
201 |
1919 |
13:09:50 |
CHIX |
620259222763519000 |
|
111 |
1919 |
13:09:50 |
CHIX |
606185473927302000 |
|
325 |
1919 |
13:09:50 |
XLON |
620259222763519000 |
|
218 |
1918.5 |
13:09:51 |
TRQX |
606185473927302000 |
|
111 |
1918.5 |
13:09:51 |
BATE |
606185473927302000 |
|
71 |
1918.5 |
13:09:51 |
BATE |
606185473927302000 |
|
151 |
1918.5 |
13:09:51 |
BATE |
606185473927302000 |
|
129 |
1918.5 |
13:09:51 |
CHIX |
620259222763520000 |
|
111 |
1918.5 |
13:09:51 |
CHIX |
620259222763520000 |
|
170 |
1918.5 |
13:09:51 |
XLON |
606185473927302000 |
|
154 |
1918.5 |
13:09:51 |
XLON |
606185473927302000 |
|
190 |
1918 |
13:10:12 |
BATE |
606185473927307000 |
|
122 |
1918 |
13:10:25 |
CHIX |
606185473927312000 |
|
55 |
1918 |
13:10:25 |
BATE |
606185473927312000 |
|
111 |
1918 |
13:10:25 |
TRQX |
606185473927312000 |
|
129 |
1918 |
13:10:25 |
XLON |
620259222763530000 |
|
123 |
1918 |
13:21:14 |
CHIX |
606185473927480000 |
|
123 |
1918 |
13:21:14 |
BATE |
606185473927480000 |
|
123 |
1918 |
13:21:14 |
TRQX |
620259222763704000 |
|
53 |
1919 |
13:29:51 |
CHIX |
606185473927620000 |
|
72 |
1919 |
13:29:51 |
CHIX |
606185473927620000 |
|
125 |
1919 |
13:29:51 |
XLON |
606185473927620000 |
|
125 |
1919 |
13:29:51 |
TRQX |
606185473927620000 |
|
135 |
1919 |
13:29:51 |
TRQX |
606185473927620000 |
|
111 |
1919 |
13:29:51 |
CHIX |
620259222763848000 |
|
308 |
1919 |
13:29:51 |
BATE |
620259222763848000 |
|
125 |
1919 |
13:29:51 |
XLON |
620259222763848000 |
|
255 |
1919 |
13:29:51 |
CHIX |
606185473927620000 |
|
22 |
1919 |
13:29:51 |
CHIX |
606185473927620000 |
|
21 |
1919 |
13:29:51 |
CHIX |
606185473927620000 |
|
111 |
1922 |
13:36:19 |
CHIX |
606185473927774000 |
|
127 |
1922 |
13:36:19 |
TRQX |
606185473927774000 |
|
111 |
1922 |
13:36:19 |
CHIX |
606185473927774000 |
|
111 |
1922 |
13:36:19 |
BATE |
620259222764003000 |
|
111 |
1922 |
13:36:19 |
XLON |
620259222764003000 |
|
127 |
1922 |
13:36:19 |
XLON |
620259222764003000 |
|
122 |
1922 |
13:36:19 |
TRQX |
620259222764003000 |
|
111 |
1921.5 |
13:37:16 |
CHIX |
606185473927795000 |
|
117 |
1921.5 |
13:37:16 |
XLON |
606185473927795000 |
|
133 |
1921.5 |
13:37:16 |
BATE |
620259222764025000 |
|
111 |
1921.5 |
13:37:16 |
TRQX |
620259222764025000 |
|
41 |
1921 |
13:37:16 |
CHIX |
620259222764025000 |
|
111 |
1921.5 |
13:37:16 |
AQXE |
620259222764025000 |
|
31 |
1921.5 |
13:37:16 |
AQXE |
606185473927795000 |
|
187 |
1921.5 |
13:37:16 |
AQXE |
606185473927795000 |
|
44 |
1921.5 |
13:37:16 |
XLON |
620259222764025000 |
|
203 |
1921 |
13:37:17 |
CHIX |
606185473927796000 |
|
86 |
1921 |
13:37:17 |
CHIX |
620259222764025000 |
|
52 |
1921 |
13:37:17 |
BATE |
620259222764025000 |
|
111 |
1921 |
13:37:17 |
TRQX |
606185473927796000 |
|
59 |
1921 |
13:37:17 |
BATE |
620259222764025000 |
|
143 |
1921 |
13:37:21 |
XLON |
620259222764026000 |
|
43 |
1920.5 |
13:39:38 |
BATE |
606185473927842000 |
|
68 |
1920.5 |
13:39:38 |
BATE |
606185473927842000 |
|
180 |
1920.5 |
13:39:38 |
CHIX |
620259222764072000 |
|
80 |
1920.5 |
13:39:40 |
BATE |
606185473927843000 |
|
222 |
1920.5 |
13:39:40 |
XLON |
620259222764073000 |
|
111 |
1920.5 |
13:39:40 |
CHIX |
620259222764073000 |
|
46 |
1920.5 |
13:39:40 |
BATE |
606185473927843000 |
|
100 |
1920.5 |
13:39:40 |
TRQX |
606185473927843000 |
|
138 |
1920.5 |
13:39:40 |
XLON |
620259222764073000 |
|
108 |
1920.5 |
13:39:41 |
XLON |
620259222764073000 |
|
111 |
1920 |
13:39:50 |
CHIX |
606185473927846000 |
|
117 |
1920 |
13:39:50 |
XLON |
606185473927846000 |
|
111 |
1920 |
13:39:50 |
BATE |
606185473927846000 |
|
111 |
1920 |
13:39:50 |
CHIX |
620259222764076000 |
|
119 |
1920 |
13:39:50 |
TRQX |
620259222764076000 |
|
117 |
1920 |
13:39:50 |
BATE |
620259222764076000 |
|
125 |
1919 |
13:40:01 |
BATE |
606185473927849000 |
|
117 |
1919.5 |
13:46:09 |
TRQX |
606185473927983000 |
|
111 |
1919.5 |
13:46:09 |
BATE |
620259222764216000 |
|
111 |
1918.5 |
13:46:19 |
BATE |
606185473927986000 |
|
87 |
1918.5 |
13:46:19 |
XLON |
620259222764219000 |
|
193 |
1918.5 |
13:46:19 |
TRQX |
620259222764219000 |
|
82 |
1918.5 |
13:46:19 |
XLON |
620259222764219000 |
|
111 |
1918.5 |
13:46:25 |
CHIX |
606185473927988000 |
|
306 |
1918.5 |
13:46:25 |
XLON |
620259222764222000 |
|
111 |
1918 |
13:46:25 |
BATE |
606185473927988000 |
|
117 |
1918 |
13:46:25 |
TRQX |
620259222764222000 |
|
126 |
1915.5 |
13:50:47 |
BATE |
606185473928074000 |
|
168 |
1915.5 |
13:54:22 |
BATE |
606185473928145000 |
|
126 |
1915 |
13:54:23 |
BATE |
606185473928145000 |
|
132 |
1915 |
13:54:23 |
BATE |
606185473928145000 |
|
132 |
1915 |
13:54:23 |
CHIX |
620259222764382000 |
|
132 |
1915 |
13:54:23 |
CHIX |
620259222764382000 |
|
132 |
1915 |
13:54:23 |
TRQX |
620259222764382000 |
|
126 |
1915.5 |
13:57:38 |
CHIX |
606185473928208000 |
|
61 |
1915.5 |
13:57:38 |
TRQX |
606185473928208000 |
|
65 |
1915.5 |
13:57:38 |
TRQX |
606185473928208000 |
|
126 |
1915.5 |
13:57:38 |
BATE |
620259222764447000 |
|
55 |
1915 |
14:02:11 |
BATE |
606185473928291000 |
|
192 |
1917.5 |
14:11:52 |
CHIX |
606185473928482000 |
|
4 |
1917.5 |
14:11:52 |
CHIX |
606185473928482000 |
|
111 |
1917.5 |
14:11:52 |
TRQX |
620259222764731000 |
|
111 |
1919.5 |
14:14:44 |
XLON |
620259222764786000 |
|
125 |
1919.5 |
14:14:48 |
CHIX |
606185473928537000 |
|
246 |
1919 |
14:14:54 |
CHIX |
606185473928539000 |
|
111 |
1919 |
14:14:54 |
TRQX |
620259222764790000 |
|
111 |
1919 |
14:14:54 |
BATE |
620259222764790000 |
|
122 |
1919.5 |
14:17:00 |
XLON |
606185473928577000 |
|
68 |
1919.5 |
14:17:00 |
CHIX |
620259222764829000 |
|
24 |
1919.5 |
14:17:11 |
CHIX |
620259222764832000 |
|
298 |
1919 |
14:17:12 |
XLON |
606185473928580000 |
|
102 |
1919 |
14:17:12 |
TRQX |
620259222764832000 |
|
4 |
1919 |
14:17:12 |
TRQX |
620259222764832000 |
|
24 |
1919 |
14:17:12 |
TRQX |
620259222764832000 |
|
111 |
1919 |
14:17:12 |
CHIX |
620259222764832000 |
|
130 |
1919 |
14:17:12 |
BATE |
620259222764832000 |
|
82 |
1919 |
14:17:12 |
CHIX |
620259222764832000 |
|
48 |
1919 |
14:17:12 |
CHIX |
620259222764832000 |
|
170 |
1919 |
14:17:12 |
XLON |
606185473928580000 |
|
210 |
1919 |
14:17:12 |
XLON |
606185473928580000 |
|
73 |
1919 |
14:17:12 |
XLON |
606185473928580000 |
|
111 |
1919 |
14:17:14 |
CHIX |
606185473928582000 |
|
222 |
1919 |
14:17:14 |
XLON |
606185473928582000 |
|
66 |
1919 |
14:17:14 |
BATE |
620259222764833000 |
|
59 |
1919 |
14:17:14 |
BATE |
620259222764833000 |
|
255 |
1919 |
14:17:14 |
CHIX |
606185473928582000 |
|
127 |
1919 |
14:17:14 |
XLON |
620259222764833000 |
|
128 |
1918.5 |
14:17:21 |
AQXE |
606185473928583000 |
|
53 |
1918.5 |
14:17:21 |
BATE |
606185473928583000 |
|
58 |
1918.5 |
14:17:21 |
BATE |
606185473928583000 |
|
111 |
1918.5 |
14:17:21 |
BATE |
606185473928583000 |
|
202 |
1918.5 |
14:17:21 |
CHIX |
620259222764835000 |
|
111 |
1918.5 |
14:17:21 |
TRQX |
620259222764835000 |
|
170 |
1918.5 |
14:17:21 |
XLON |
606185473928583000 |
|
76 |
1918.5 |
14:17:21 |
XLON |
606185473928583000 |
|
49 |
1918.5 |
14:17:21 |
XLON |
606185473928583000 |
|
40 |
1918.5 |
14:17:21 |
CHIX |
606185473928583000 |
|
89 |
1918.5 |
14:17:21 |
CHIX |
606185473928583000 |
|
34 |
1918.5 |
14:17:21 |
AQXE |
620259222764835000 |
|
90 |
1918.5 |
14:17:21 |
CHIX |
606185473928583000 |
|
222 |
1918.5 |
14:17:21 |
XLON |
606185473928583000 |
|
109 |
1918.5 |
14:17:21 |
CHIX |
606185473928583000 |
|
91 |
1918.5 |
14:17:21 |
BATE |
620259222764835000 |
|
170 |
1918.5 |
14:17:21 |
XLON |
620259222764835000 |
|
2 |
1918.5 |
14:17:21 |
CHIX |
606185473928583000 |
|
88 |
1918.5 |
14:17:21 |
BATE |
620259222764835000 |
|
17 |
1918.5 |
14:17:21 |
XLON |
606185473928583000 |
|
125 |
1917.5 |
14:25:48 |
BATE |
620259222765002000 |
|
106 |
1917.5 |
14:25:48 |
BATE |
620259222765002000 |
|
19 |
1917.5 |
14:25:49 |
CHIX |
620259222765002000 |
|
125 |
1917 |
14:25:49 |
CHIX |
606185473928747000 |
|
125 |
1917 |
14:25:49 |
BATE |
620259222765002000 |
|
125 |
1916.5 |
14:29:24 |
BATE |
620259222765074000 |
|
125 |
1916.5 |
14:29:24 |
AQXE |
620259222765074000 |
|
84 |
1916.5 |
14:29:24 |
CHIX |
620259222765074000 |
|
41 |
1916.5 |
14:29:24 |
CHIX |
620259222765074000 |
|
125 |
1916.5 |
14:29:24 |
CHIX |
620259222765074000 |
|
125 |
1916.5 |
14:30:10 |
TRQX |
620259222765091000 |
|
111 |
1916 |
14:30:59 |
TRQX |
606185473928852000 |
|
111 |
1916 |
14:30:59 |
TRQX |
606185473928852000 |
|
111 |
1916 |
14:30:59 |
BATE |
606185473928852000 |
|
111 |
1916 |
14:30:59 |
CHIX |
606185473928852000 |
|
121 |
1916 |
14:30:59 |
XLON |
620259222765109000 |
|
121 |
1916 |
14:30:59 |
CHIX |
620259222765109000 |
|
121 |
1916 |
14:30:59 |
BATE |
620259222765109000 |
|
129 |
1916 |
14:30:59 |
CHIX |
620259222765109000 |
|
98 |
1915.5 |
14:30:59 |
BATE |
606185473928852000 |
|
27 |
1915.5 |
14:30:59 |
BATE |
606185473928852000 |
|
222 |
1915 |
14:31:00 |
BATE |
606185473928852000 |
|
124 |
1915 |
14:31:00 |
CHIX |
606185473928852000 |
|
148 |
1915 |
14:31:00 |
TRQX |
620259222765110000 |
|
99 |
1915 |
14:31:00 |
TRQX |
620259222765110000 |
|
147 |
1915 |
14:31:00 |
XLON |
606185473928852000 |
|
111 |
1917.5 |
14:45:50 |
BATE |
606185473929178000 |
|
39 |
1917.5 |
14:45:50 |
CHIX |
620259222765444000 |
|
175 |
1917.5 |
14:45:50 |
CHIX |
620259222765444000 |
|
16 |
1917.5 |
14:45:50 |
CHIX |
620259222765445000 |
|
111 |
1917.5 |
14:46:47 |
XLON |
606185473929197000 |
|
127 |
1917.5 |
14:46:47 |
CHIX |
620259222765465000 |
|
166 |
1917.5 |
14:46:47 |
CHIX |
620259222765465000 |
|
111 |
1917.5 |
14:46:47 |
BATE |
606185473929197000 |
|
111 |
1917.5 |
14:46:47 |
CHIX |
606185473929197000 |
|
111 |
1918.5 |
14:50:10 |
XLON |
606185473929270000 |
|
307 |
1918.5 |
14:50:10 |
XLON |
620259222765540000 |
|
129 |
1918.5 |
14:50:10 |
CHIX |
620259222765540000 |
|
164 |
1918.5 |
14:50:10 |
CHIX |
606185473929270000 |
|
255 |
1918.5 |
14:50:10 |
CHIX |
606185473929270000 |
|
6 |
1918.5 |
14:50:10 |
XLON |
620259222765540000 |
|
146 |
1918.5 |
14:50:10 |
XLON |
620259222765540000 |
|
325 |
1918.5 |
14:50:11 |
CHIX |
620259222765541000 |
|
19 |
1919 |
14:50:27 |
XLON |
620259222765547000 |
|
170 |
1919 |
14:50:27 |
XLON |
620259222765547000 |
|
86 |
1919 |
14:50:27 |
XLON |
620259222765547000 |
|
51 |
1919 |
14:50:27 |
XLON |
620259222765547000 |
|
170 |
1919 |
14:50:27 |
XLON |
606185473929277000 |
|
19 |
1919 |
14:50:27 |
XLON |
606185473929277000 |
|
86 |
1919 |
14:50:27 |
XLON |
606185473929277000 |
|
76 |
1919 |
14:50:27 |
XLON |
606185473929277000 |
|
140 |
1919 |
14:50:27 |
XLON |
606185473929277000 |
|
170 |
1919 |
14:50:27 |
XLON |
620259222765547000 |
|
86 |
1919 |
14:50:27 |
XLON |
620259222765547000 |
|
11 |
1919 |
14:50:27 |
XLON |
620259222765547000 |
|
170 |
1919 |
14:50:27 |
XLON |
606185473929277000 |
|
6 |
1919 |
14:50:27 |
XLON |
606185473929277000 |
|
86 |
1919 |
14:50:27 |
XLON |
606185473929277000 |
|
29 |
1919 |
14:50:27 |
XLON |
606185473929277000 |
|
193 |
1919 |
14:50:27 |
XLON |
606185473929277000 |
|
180 |
1919 |
14:50:27 |
XLON |
606185473929277000 |
|
159 |
1919 |
14:50:27 |
XLON |
606185473929277000 |
|
11 |
1919 |
14:50:27 |
XLON |
620259222765547000 |
|
54 |
1919 |
14:50:27 |
XLON |
620259222765547000 |
|
111 |
1918.5 |
14:51:12 |
XLON |
606185473929293000 |
|
184 |
1918.5 |
14:51:12 |
CHIX |
620259222765564000 |
|
255 |
1918.5 |
14:51:12 |
CHIX |
606185473929293000 |
|
138 |
1918.5 |
14:51:12 |
XLON |
606185473929293000 |
|
108 |
1918.5 |
14:51:12 |
XLON |
606185473929293000 |
|
109 |
1918.5 |
14:51:12 |
BATE |
606185473929293000 |
|
72 |
1918.5 |
14:51:12 |
XLON |
620259222765564000 |
|
78 |
1918.5 |
14:51:17 |
CHIX |
620259222765565000 |
|
33 |
1918.5 |
14:51:17 |
CHIX |
620259222765565000 |
|
47 |
1918.5 |
14:51:49 |
CHIX |
606185473929304000 |
|
157 |
1918.5 |
14:51:49 |
CHIX |
606185473929304000 |
|
111 |
1918.5 |
14:51:49 |
XLON |
620259222765575000 |
|
255 |
1918.5 |
14:51:49 |
CHIX |
620259222765575000 |
|
1 |
1918.5 |
14:51:49 |
CHIX |
620259222765575000 |
|
51 |
1918.5 |
14:51:49 |
CHIX |
620259222765575000 |
|
158 |
1918.5 |
14:51:49 |
CHIX |
620259222765575000 |
|
42 |
1918.5 |
14:51:49 |
CHIX |
620259222765575000 |
|
47 |
1918.5 |
14:51:49 |
XLON |
606185473929304000 |
|
41 |
1918.5 |
14:51:49 |
XLON |
606185473929304000 |
|
170 |
1918.5 |
14:51:49 |
XLON |
606185473929304000 |
|
86 |
1918.5 |
14:51:49 |
XLON |
606185473929304000 |
|
205 |
1918.5 |
14:51:49 |
CHIX |
606185473929304000 |
|
34 |
1918.5 |
14:51:49 |
AQXE |
620259222765575000 |
|
111 |
1918.5 |
14:51:49 |
XLON |
620259222765575000 |
|
129 |
1918.5 |
14:51:49 |
XLON |
620259222765575000 |
|
219 |
1918.5 |
14:52:00 |
CHIX |
606185473929308000 |
|
47 |
1918.5 |
14:52:04 |
XLON |
606185473929309000 |
|
34 |
1918.5 |
14:52:04 |
XLON |
606185473929309000 |
|
134 |
1921.5 |
15:05:58 |
XLON |
606185473929653000 |
|
177 |
1921.5 |
15:05:58 |
CHIX |
606185473929653000 |
|
131 |
1921.5 |
15:05:58 |
BATE |
606185473929653000 |
|
132 |
1921.5 |
15:05:58 |
BATE |
606185473929653000 |
|
111 |
1921.5 |
15:05:58 |
TRQX |
620259222765934000 |
|
111 |
1921.5 |
15:05:58 |
BATE |
620259222765934000 |
|
170 |
1921.5 |
15:05:58 |
XLON |
606185473929653000 |
|
81 |
1921.5 |
15:05:58 |
XLON |
606185473929653000 |
|
13 |
1921.5 |
15:06:48 |
XLON |
620259222765954000 |
|
222 |
1921.5 |
15:06:48 |
XLON |
620259222765954000 |
|
111 |
1921.5 |
15:06:48 |
CHIX |
606185473929672000 |
|
197 |
1921.5 |
15:06:48 |
XLON |
606185473929672000 |
|
111 |
1921.5 |
15:06:48 |
CHIX |
620259222765954000 |
|
162 |
1921.5 |
15:06:48 |
CHIX |
606185473929672000 |
|
111 |
1921.5 |
15:08:17 |
XLON |
606185473929708000 |
|
152 |
1921.5 |
15:08:17 |
BATE |
606185473929708000 |
|
121 |
1921.5 |
15:08:17 |
CHIX |
606185473929708000 |
|
197 |
1921.5 |
15:08:17 |
CHIX |
620259222765990000 |
|
400 |
1921.5 |
15:08:17 |
AQXE |
606185473929708000 |
|
43 |
1921.5 |
15:08:17 |
TRQX |
620259222765990000 |
|
136 |
1921 |
15:08:22 |
XLON |
606185473929710000 |
|
222 |
1921 |
15:08:22 |
TRQX |
606185473929710000 |
|
185 |
1921 |
15:08:22 |
CHIX |
606185473929710000 |
|
134 |
1921 |
15:08:22 |
AQXE |
620259222765992000 |
|
131 |
1921 |
15:08:22 |
BATE |
620259222765992000 |
|
111 |
1921 |
15:08:22 |
BATE |
620259222765992000 |
|
170 |
1921 |
15:08:22 |
XLON |
620259222765992000 |
|
76 |
1921 |
15:08:22 |
XLON |
620259222765992000 |
|
61 |
1921 |
15:08:22 |
BATE |
606185473929710000 |
|
89 |
1921 |
15:08:22 |
AQXE |
606185473929710000 |
|
33 |
1921 |
15:08:22 |
TRQX |
620259222765992000 |
|
122 |
1921 |
15:08:22 |
CHIX |
620259222765992000 |
|
56 |
1921 |
15:09:18 |
BATE |
606185473929730000 |
|
55 |
1921 |
15:09:18 |
BATE |
606185473929730000 |
|
111 |
1921 |
15:09:18 |
XLON |
606185473929730000 |
|
104 |
1921 |
15:09:18 |
CHIX |
620259222766012000 |
|
170 |
1921 |
15:09:18 |
XLON |
620259222766012000 |
|
56 |
1921 |
15:09:18 |
XLON |
620259222766012000 |
|
121 |
1920.5 |
15:09:18 |
BATE |
606185473929730000 |
|
121 |
1920.5 |
15:09:18 |
CHIX |
606185473929730000 |
|
121 |
1920.5 |
15:09:18 |
BATE |
620259222766012000 |
|
98 |
1920.5 |
15:09:18 |
TRQX |
620259222766012000 |
|
23 |
1920.5 |
15:09:18 |
TRQX |
620259222766012000 |
|
131 |
1920 |
15:09:19 |
CHIX |
606185473929731000 |
|
131 |
1920 |
15:09:19 |
BATE |
606185473929731000 |
|
131 |
1920 |
15:09:19 |
TRQX |
606185473929731000 |
|
170 |
1917.5 |
15:15:10 |
CHIX |
606185473929865000 |
|
222 |
1917.5 |
15:15:10 |
CHIX |
606185473929865000 |
|
111 |
1917.5 |
15:15:11 |
BATE |
620259222766150000 |
|
45 |
1917.5 |
15:15:11 |
TRQX |
620259222766150000 |
|
66 |
1917.5 |
15:15:11 |
TRQX |
620259222766150000 |
|
112 |
1917.5 |
15:15:14 |
XLON |
620259222766151000 |
|
52 |
1917.5 |
15:15:14 |
XLON |
620259222766151000 |
|
111 |
1917.5 |
15:20:45 |
BATE |
606185473929984000 |
|
86 |
1917.5 |
15:20:45 |
BATE |
620259222766271000 |
|
42 |
1917.5 |
15:20:45 |
BATE |
620259222766271000 |
|
123 |
1921 |
15:25:21 |
CHIX |
606185473930083000 |
|
63 |
1921 |
15:25:21 |
CHIX |
606185473930083000 |
|
172 |
1921 |
15:25:21 |
XLON |
606185473930083000 |
|
82 |
1921 |
15:25:21 |
BATE |
620259222766371000 |
|
151 |
1921 |
15:25:21 |
XLON |
620259222766371000 |
|
4 |
1921 |
15:25:21 |
CHIX |
620259222766371000 |
|
58 |
1921 |
15:25:21 |
TRQX |
606185473930083000 |
|
111 |
1921 |
15:25:21 |
BATE |
606185473930083000 |
|
140 |
1921 |
15:25:21 |
BATE |
620259222766371000 |
|
15 |
1921 |
15:25:21 |
TRQX |
606185473930083000 |
|
38 |
1921 |
15:25:31 |
TRQX |
606185473930086000 |
|
11 |
1921 |
15:25:31 |
TRQX |
606185473930086000 |
|
100 |
1921 |
15:25:31 |
TRQX |
606185473930086000 |
|
123 |
1920.5 |
15:25:31 |
BATE |
606185473930086000 |
|
21 |
1920.5 |
15:25:31 |
CHIX |
606185473930086000 |
|
90 |
1920.5 |
15:25:31 |
CHIX |
606185473930086000 |
|
221 |
1921 |
15:25:31 |
XLON |
620259222766374000 |
|
107 |
1921 |
15:25:31 |
CHIX |
620259222766374000 |
|
111 |
1920.5 |
15:25:31 |
CHIX |
620259222766374000 |
|
111 |
1920.5 |
15:25:31 |
CHIX |
620259222766374000 |
|
111 |
1920.5 |
15:25:31 |
XLON |
606185473930086000 |
|
406 |
1920.5 |
15:25:31 |
XLON |
606185473930086000 |
|
123 |
1920.5 |
15:25:31 |
TRQX |
620259222766374000 |
|
111 |
1920.5 |
15:25:31 |
TRQX |
620259222766374000 |
|
207 |
1920.5 |
15:25:31 |
XLON |
620259222766374000 |
|
255 |
1921 |
15:25:31 |
CHIX |
606185473930086000 |
|
55 |
1921 |
15:25:31 |
AQXE |
606185473930086000 |
|
105 |
1921 |
15:25:31 |
AQXE |
606185473930086000 |
|
170 |
1920.5 |
15:25:31 |
XLON |
606185473930086000 |
|
93 |
1920.5 |
15:25:31 |
XLON |
606185473930086000 |
|
170 |
1921 |
15:25:31 |
XLON |
620259222766374000 |
|
39 |
1921 |
15:25:31 |
XLON |
620259222766374000 |
|
54 |
1921 |
15:25:31 |
XLON |
620259222766374000 |
|
92 |
1921 |
15:25:31 |
CHIX |
606185473930086000 |
|
107 |
1921 |
15:25:31 |
XLON |
620259222766374000 |
|
93 |
1921 |
15:25:31 |
XLON |
620259222766374000 |
|
170 |
1921 |
15:25:31 |
XLON |
620259222766374000 |
|
35 |
1921 |
15:25:31 |
CHIX |
606185473930086000 |
|
111 |
1920.5 |
15:25:31 |
CHIX |
606185473930086000 |
|
67 |
1920.5 |
15:25:31 |
XLON |
620259222766374000 |
|
233 |
1920.5 |
15:25:31 |
XLON |
620259222766374000 |
|
170 |
1920.5 |
15:25:31 |
XLON |
606185473930086000 |
|
250 |
1920.5 |
15:25:31 |
XLON |
606185473930086000 |
|
93 |
1920.5 |
15:25:31 |
XLON |
606185473930086000 |
|
42 |
1920.5 |
15:25:31 |
XLON |
606185473930086000 |
|
188 |
1920.5 |
15:25:31 |
CHIX |
620259222766374000 |
|
170 |
1923 |
15:41:48 |
XLON |
606185473930480000 |
|
184 |
1923 |
15:41:48 |
XLON |
606185473930480000 |
|
178 |
1923 |
15:41:48 |
XLON |
606185473930480000 |
|
61 |
1923 |
15:41:48 |
BATE |
606185473930480000 |
|
19 |
1923 |
15:41:48 |
XLON |
606185473930480000 |
|
33 |
1923 |
15:41:48 |
TRQX |
620259222766778000 |
|
3 |
1923 |
15:41:48 |
AQXE |
620259222766778000 |
|
18 |
1923 |
15:41:48 |
AQXE |
620259222766778000 |
|
229 |
1923 |
15:42:56 |
BATE |
606185473930505000 |
|
312 |
1923 |
15:42:56 |
XLON |
606185473930505000 |
|
214 |
1923 |
15:42:56 |
XLON |
606185473930505000 |
|
111 |
1923 |
15:42:56 |
AQXE |
620259222766804000 |
|
111 |
1923 |
15:42:56 |
TRQX |
620259222766804000 |
|
210 |
1923 |
15:42:56 |
CHIX |
606185473930505000 |
|
111 |
1923 |
15:42:56 |
XLON |
606185473930505000 |
|
209 |
1923 |
15:42:56 |
CHIX |
620259222766804000 |
|
111 |
1923 |
15:42:59 |
XLON |
606185473930506000 |
|
209 |
1923 |
15:42:59 |
CHIX |
620259222766805000 |
|
40 |
1923 |
15:42:59 |
CHIX |
606185473930506000 |
|
155 |
1923 |
15:43:04 |
XLON |
620259222766807000 |
|
187 |
1922.5 |
15:43:05 |
AQXE |
606185473930509000 |
|
114 |
1922.5 |
15:43:05 |
CHIX |
606185473930509000 |
|
82 |
1922.5 |
15:43:05 |
XLON |
606185473930509000 |
|
111 |
1922.5 |
15:43:05 |
BATE |
606185473930509000 |
|
39 |
1922.5 |
15:43:05 |
TRQX |
606185473930509000 |
|
222 |
1922.5 |
15:43:05 |
CHIX |
606185473930509000 |
|
111 |
1922.5 |
15:43:05 |
CHIX |
606185473930509000 |
|
222 |
1922.5 |
15:43:05 |
BATE |
620259222766808000 |
|
10 |
1922.5 |
15:43:05 |
BATE |
620259222766808000 |
|
111 |
1922.5 |
15:43:05 |
TRQX |
620259222766808000 |
|
101 |
1922.5 |
15:43:05 |
BATE |
620259222766808000 |
|
111 |
1922.5 |
15:43:05 |
TRQX |
620259222766808000 |
|
111 |
1922.5 |
15:43:05 |
CHIX |
620259222766808000 |
|
27 |
1922.5 |
15:43:05 |
CHIX |
620259222766808000 |
|
72 |
1922.5 |
15:43:05 |
TRQX |
606185473930509000 |
|
39 |
1922.5 |
15:43:05 |
XLON |
606185473930509000 |
|
121 |
1922.5 |
15:43:05 |
XLON |
620259222766808000 |
|
232 |
1922.5 |
15:43:05 |
XLON |
620259222766808000 |
|
94 |
1922.5 |
15:43:05 |
CHIX |
620259222766808000 |
|
121 |
1922.5 |
15:43:05 |
XLON |
620259222766808000 |
|
111 |
1922.5 |
15:43:05 |
CHIX |
606185473930509000 |
|
172 |
1922.5 |
15:43:05 |
XLON |
620259222766808000 |
|
79 |
1922.5 |
15:43:05 |
XLON |
620259222766808000 |
|
7 |
1922.5 |
15:43:05 |
XLON |
620259222766808000 |
|
61 |
1922.5 |
15:43:05 |
BATE |
606185473930509000 |
|
19 |
1922.5 |
15:43:05 |
XLON |
606185473930509000 |
|
190 |
1923.5 |
15:49:41 |
XLON |
606185473930681000 |
|
50 |
1924.5 |
15:53:35 |
BATE |
606185473930785000 |
|
113 |
1924.5 |
15:53:35 |
CHIX |
606185473930785000 |
|
111 |
1924.5 |
15:53:35 |
XLON |
620259222767093000 |
|
137 |
1924.5 |
15:54:15 |
BATE |
606185473930801000 |
|
199 |
1924.5 |
15:54:15 |
BATE |
620259222767110000 |
|
111 |
1924.5 |
15:54:15 |
TRQX |
606185473930801000 |
|
111 |
1924.5 |
15:54:15 |
TRQX |
620259222767110000 |
|
177 |
1924.5 |
15:54:16 |
BATE |
606185473930802000 |
|
111 |
1924.5 |
15:56:44 |
CHIX |
620259222767174000 |
|
47 |
1924.5 |
15:56:44 |
CHIX |
620259222767174000 |
|
127 |
1925 |
15:58:08 |
CHIX |
620259222767209000 |
|
111 |
1925 |
15:58:09 |
XLON |
606185473930899000 |
|
202 |
1925 |
15:58:09 |
XLON |
606185473930899000 |
|
172 |
1925 |
15:58:09 |
XLON |
606185473930899000 |
|
6 |
1925 |
15:58:09 |
XLON |
606185473930899000 |
|
222 |
1925 |
15:58:09 |
CHIX |
606185473930899000 |
|
111 |
1925 |
15:58:09 |
BATE |
620259222767210000 |
|
199 |
1925 |
15:58:09 |
CHIX |
606185473930899000 |
|
173 |
1925.5 |
15:58:14 |
XLON |
606185473930901000 |
|
111 |
1926 |
15:58:20 |
BATE |
606185473930903000 |
|
172 |
1926 |
15:58:20 |
XLON |
620259222767214000 |
|
125 |
1926 |
15:58:20 |
XLON |
620259222767214000 |
|
40 |
1926 |
15:58:20 |
XLON |
620259222767214000 |
|
172 |
1926 |
15:58:20 |
XLON |
620259222767214000 |
|
50 |
1926 |
15:58:20 |
XLON |
620259222767214000 |
|
11 |
1926 |
15:58:20 |
XLON |
606185473930903000 |
|
201 |
1926 |
15:58:20 |
XLON |
606185473930903000 |
|
80 |
1926 |
15:58:20 |
XLON |
620259222767214000 |
|
71 |
1926 |
15:58:20 |
XLON |
620259222767214000 |
|
144 |
1926.5 |
16:00:34 |
BATE |
606185473930966000 |
|
341 |
1926.5 |
16:00:34 |
BATE |
606185473930966000 |
|
213 |
1925.5 |
16:00:43 |
CHIX |
620259222767282000 |
|
240 |
1926 |
16:01:20 |
XLON |
620259222767297000 |
|
171 |
1926 |
16:01:22 |
XLON |
606185473930984000 |
|
111 |
1925.5 |
16:01:23 |
BATE |
606185473930985000 |
|
111 |
1925.5 |
16:01:23 |
CHIX |
606185473930985000 |
|
111 |
1925.5 |
16:01:23 |
TRQX |
606185473930985000 |
|
137 |
1925.5 |
16:01:23 |
XLON |
620259222767298000 |
|
41 |
1925.5 |
16:01:24 |
CHIX |
620259222767299000 |
|
129 |
1925.5 |
16:02:01 |
XLON |
620259222767311000 |
|
29 |
1926.5 |
16:02:52 |
AQXE |
606185473931014000 |
|
65 |
1926.5 |
16:02:52 |
AQXE |
606185473931014000 |
|
38 |
1926.5 |
16:02:52 |
AQXE |
606185473931014000 |
|
128 |
1926 |
16:02:59 |
XLON |
620259222767330000 |
|
20 |
1926 |
16:03:16 |
BATE |
620259222767337000 |
|
28 |
1926 |
16:03:20 |
XLON |
606185473931025000 |
|
76 |
1926 |
16:03:20 |
XLON |
606185473931025000 |
|
125 |
1926 |
16:03:54 |
CHIX |
606185473931037000 |
|
111 |
1926 |
16:03:54 |
XLON |
620259222767352000 |
|
111 |
1926 |
16:04:15 |
XLON |
606185473931047000 |
|
121 |
1926 |
16:04:15 |
CHIX |
620259222767361000 |
|
147 |
1925.5 |
16:04:15 |
CHIX |
620259222767361000 |
|
132 |
1925 |
16:04:18 |
BATE |
606185473931048000 |
|
101 |
1925 |
16:04:18 |
TRQX |
606185473931048000 |
|
28 |
1925 |
16:04:19 |
XLON |
606185473931048000 |
|
111 |
1925 |
16:04:34 |
XLON |
606185473931054000 |
|
127 |
1925.5 |
16:04:46 |
AQXE |
620259222767375000 |
|
132 |
1925.5 |
16:05:01 |
AQXE |
620259222767381000 |
|
113 |
1925 |
16:05:41 |
XLON |
620259222767400000 |
|
111 |
1924.5 |
16:05:41 |
CHIX |
606185473931085000 |
|
122 |
1924.5 |
16:05:41 |
CHIX |
606185473931085000 |
|
122 |
1924.5 |
16:05:41 |
TRQX |
606185473931085000 |
|
111 |
1924.5 |
16:05:41 |
XLON |
606185473931085000 |
|
111 |
1924.5 |
16:05:41 |
XLON |
606185473931085000 |
|
122 |
1924.5 |
16:05:41 |
XLON |
606185473931085000 |
|
99 |
1924.5 |
16:05:41 |
CHIX |
620259222767400000 |
|
240 |
1924.5 |
16:05:41 |
CHIX |
620259222767400000 |
|
222 |
1924.5 |
16:05:41 |
XLON |
620259222767400000 |
|
7 |
1924.5 |
16:05:41 |
AQXE |
620259222767400000 |
|
2 |
1924.5 |
16:05:41 |
AQXE |
620259222767400000 |
|
100 |
1924.5 |
16:05:41 |
CHIX |
606185473931085000 |
|
106 |
1924.5 |
16:05:41 |
CHIX |
606185473931085000 |
|
71 |
1924.5 |
16:05:41 |
TRQX |
620259222767400000 |
|
178 |
1924.5 |
16:05:41 |
CHIX |
620259222767400000 |
|
255 |
1924.5 |
16:05:41 |
CHIX |
620259222767400000 |
|
176 |
1924.5 |
16:05:41 |
CHIX |
606185473931085000 |
|
111 |
1924.5 |
16:05:41 |
BATE |
620259222767400000 |
|
51 |
1924.5 |
16:05:41 |
BATE |
620259222767400000 |
|
111 |
1924.5 |
16:05:41 |
CHIX |
606185473931085000 |
|
111 |
1924.5 |
16:05:41 |
BATE |
606185473931085000 |
|
31 |
1924.5 |
16:05:41 |
AQXE |
606185473931085000 |
|
2 |
1924.5 |
16:05:41 |
AQXE |
606185473931085000 |
|
33 |
1924.5 |
16:05:41 |
AQXE |
620259222767401000 |
|
78 |
1924.5 |
16:05:41 |
BATE |
606185473931085000 |
|
14 |
1924.5 |
16:05:41 |
CHIX |
620259222767401000 |
|
50 |
1924.5 |
16:05:49 |
CHIX |
620259222767404000 |
|
15 |
1924.5 |
16:05:49 |
CHIX |
620259222767404000 |
|
111 |
1924 |
16:05:52 |
CHIX |
620259222767405000 |
|
29 |
1924 |
16:05:52 |
BATE |
620259222767405000 |
|
84 |
1924 |
16:05:52 |
XLON |
606185473931089000 |
|
121 |
1924 |
16:12:28 |
BATE |
606185473931271000 |
|
108 |
1924 |
16:12:28 |
CHIX |
606185473931271000 |
|
84 |
1924 |
16:12:28 |
CHIX |
620259222767592000 |
|
27 |
1924 |
16:12:28 |
CHIX |
620259222767592000 |
|
111 |
1924 |
16:12:28 |
BATE |
620259222767592000 |
|
124 |
1924 |
16:12:28 |
CHIX |
606185473931271000 |
|
73 |
1924 |
16:12:28 |
CHIX |
606185473931271000 |
|
48 |
1924 |
16:12:28 |
XLON |
620259222767593000 |
|
57 |
1925 |
16:16:47 |
CHIX |
606185473931391000 |
|
69 |
1925 |
16:16:47 |
BATE |
606185473931391000 |
|
222 |
1925 |
16:16:47 |
BATE |
620259222767715000 |
|
280 |
1925 |
16:16:47 |
XLON |
620259222767715000 |
|
111 |
1925 |
16:16:47 |
XLON |
620259222767715000 |
|
285 |
1925 |
16:16:47 |
XLON |
620259222767715000 |
|
111 |
1925 |
16:16:47 |
XLON |
620259222767715000 |
|
111 |
1925 |
16:16:47 |
XLON |
620259222767715000 |
|
88 |
1925 |
16:16:47 |
CHIX |
606185473931391000 |
|
42 |
1925 |
16:16:47 |
BATE |
606185473931391000 |
|
197 |
1925 |
16:16:47 |
CHIX |
606185473931391000 |
|
125 |
1925 |
16:16:47 |
BATE |
606185473931391000 |
|
303 |
1925 |
16:16:47 |
CHIX |
606185473931391000 |
|
111 |
1925 |
16:16:47 |
TRQX |
606185473931391000 |
|
125 |
1925 |
16:16:47 |
TRQX |
606185473931391000 |
|
111 |
1925 |
16:16:47 |
TRQX |
620259222767715000 |
|
72 |
1925 |
16:16:47 |
XLON |
606185473931391000 |
|
180 |
1925 |
16:16:47 |
XLON |
606185473931391000 |
|
148 |
1925 |
16:16:47 |
XLON |
606185473931391000 |
|
67 |
1925 |
16:16:47 |
XLON |
606185473931391000 |
|
95 |
1925 |
16:16:47 |
XLON |
606185473931391000 |
|
85 |
1925 |
16:16:47 |
XLON |
606185473931391000 |
|
11 |
1925 |
16:16:47 |
TRQX |
606185473931391000 |
|
66 |
1925 |
16:16:47 |
TRQX |
606185473931391000 |
|
33 |
1925 |
16:16:47 |
TRQX |
606185473931391000 |
|
255 |
1925 |
16:16:47 |
CHIX |
620259222767715000 |
|
215 |
1925 |
16:16:47 |
XLON |
606185473931391000 |
|
14 |
1925 |
16:16:47 |
BATE |
620259222767715000 |
|
18 |
1925 |
16:16:47 |
BATE |
620259222767715000 |
|
255 |
1925 |
16:16:47 |
CHIX |
606185473931391000 |
|
132 |
1925 |
16:16:47 |
BATE |
620259222767715000 |
|
113 |
1925 |
16:16:47 |
BATE |
620259222767715000 |
|
252 |
1925 |
16:16:47 |
XLON |
606185473931391000 |
|
215 |
1925 |
16:16:47 |
XLON |
606185473931391000 |
|
178 |
1925 |
16:16:47 |
CHIX |
606185473931391000 |
|
111 |
1925 |
16:17:58 |
BATE |
620259222767752000 |
|
255 |
1925 |
16:17:58 |
CHIX |
620259222767752000 |
|
427 |
1925 |
16:17:59 |
XLON |
606185473931428000 |
|
111 |
1925 |
16:17:59 |
CHIX |
620259222767752000 |
|
215 |
1925 |
16:17:59 |
XLON |
606185473931428000 |
|
75 |
1925 |
16:17:59 |
XLON |
606185473931428000 |
|
255 |
1925 |
16:17:59 |
CHIX |
620259222767752000 |
|
76 |
1925 |
16:17:59 |
CHIX |
620259222767752000 |
|
40 |
1925 |
16:17:59 |
XLON |
606185473931428000 |
|
25 |
1924.5 |
16:18:00 |
BATE |
606185473931429000 |
|
4 |
1924.5 |
16:18:24 |
TRQX |
606185473931440000 |
|
111 |
1924.5 |
16:18:24 |
TRQX |
620259222767764000 |
|
132 |
1924.5 |
16:18:49 |
CHIX |
606185473931451000 |
|
132 |
1924.5 |
16:18:49 |
CHIX |
606185473931451000 |
|
131 |
1924.5 |
16:18:49 |
CHIX |
606185473931451000 |
|
198 |
1924.5 |
16:18:49 |
BATE |
606185473931451000 |
|
80 |
1924.5 |
16:18:49 |
AQXE |
620259222767775000 |
|
51 |
1924.5 |
16:18:49 |
AQXE |
620259222767775000 |
|
127 |
1924.5 |
16:18:49 |
XLON |
606185473931451000 |
|
86 |
1926 |
16:24:22 |
TRQX |
606185473931633000 |
|
80 |
1926 |
16:24:31 |
XLON |
606185473931638000 |
|
210 |
1926 |
16:24:31 |
XLON |
606185473931638000 |
|
82 |
1926 |
16:24:31 |
TRQX |
606185473931638000 |
|
111 |
1926 |
16:24:31 |
BATE |
620259222767967000 |
|
127 |
1926 |
16:24:31 |
BATE |
620259222767967000 |
|
89 |
1926 |
16:24:31 |
XLON |
620259222767967000 |
|
86 |
1926 |
16:24:32 |
XLON |
620259222767968000 |
|
261 |
1926 |
16:24:32 |
XLON |
620259222767968000 |
|
190 |
1926 |
16:24:32 |
XLON |
606185473931638000 |
|
88 |
1926 |
16:24:33 |
CHIX |
606185473931639000 |
|
89 |
1926 |
16:24:36 |
CHIX |
606185473931641000 |
|
5 |
1926 |
16:25:00 |
CHIX |
606185473931660000 |
|
62 |
1926 |
16:25:00 |
XLON |
620259222767989000 |
|
49 |
1926 |
16:25:00 |
XLON |
620259222767989000 |
|
124 |
1926.5 |
16:25:43 |
CHIX |
620259222768016000 |
|
192 |
1926 |
16:25:58 |
CHIX |
606185473931694000 |
|
219 |
1926 |
16:25:58 |
CHIX |
620259222768024000 |
|
111 |
1926 |
16:25:58 |
XLON |
620259222768024000 |
|
200 |
1926 |
16:25:58 |
XLON |
606185473931694000 |
|
228 |
1926 |
16:25:58 |
XLON |
606185473931694000 |
|
73 |
1926 |
16:25:58 |
CHIX |
620259222768025000 |
|
139 |
1926 |
16:25:58 |
CHIX |
620259222768025000 |
|
111 |
1926 |
16:26:00 |
XLON |
606185473931697000 |
|
235 |
1926 |
16:26:02 |
XLON |
620259222768030000 |
|
200 |
1926 |
16:26:02 |
XLON |
606185473931700000 |
|
111 |
1926 |
16:26:08 |
BATE |
606185473931706000 |
|
111 |
1926 |
16:26:08 |
TRQX |
606185473931706000 |
|
111 |
1926 |
16:26:12 |
XLON |
606185473931708000 |
|
24 |
1926 |
16:26:16 |
XLON |
620259222768042000 |
|
256 |
1926.5 |
16:26:56 |
CHIX |
620259222768063000 |
|
58 |
1926.5 |
16:27:03 |
CHIX |
606185473931735000 |
|
93 |
1926.5 |
16:27:12 |
CHIX |
606185473931741000 |
|
111 |
1927.5 |
16:27:51 |
CHIX |
606185473931759000 |
|
136 |
1927.5 |
16:27:55 |
XLON |
606185473931760000 |
|
86 |
1927.5 |
16:27:55 |
XLON |
606185473931760000 |
|
34 |
1927.5 |
16:27:55 |
AQXE |
606185473931760000 |
|
1 |
1927.5 |
16:27:55 |
BATE |
620259222768092000 |
|
255 |
1927.5 |
16:27:55 |
CHIX |
620259222768092000 |
|
130 |
1927.5 |
16:27:55 |
BATE |
620259222768092000 |
|
280 |
1927.5 |
16:27:56 |
XLON |
620259222768093000 |
|
111 |
1927.5 |
16:27:58 |
CHIX |
606185473931761000 |
|
111 |
1927.5 |
16:28:10 |
CHIX |
606185473931767000 |
|
276 |
1927.5 |
16:28:10 |
XLON |
620259222768099000 |
|
111 |
1927.5 |
16:28:11 |
CHIX |
606185473931768000 |
|
121 |
1927.5 |
16:28:12 |
BATE |
620259222768100000 |
|
222 |
1927.5 |
16:28:15 |
XLON |
606185473931769000 |
|
3 |
1927.5 |
16:28:15 |
BATE |
620259222768101000 |
|
237 |
1927.5 |
16:28:34 |
XLON |
606185473931778000 |
|
111 |
1927.5 |
16:28:34 |
CHIX |
620259222768110000 |
|
111 |
1927 |
16:28:40 |
BATE |
606185473931781000 |
|
114 |
1927 |
16:28:40 |
CHIX |
620259222768113000 |
|
118 |
1927.5 |
16:28:40 |
BATE |
620259222768113000 |
|
68 |
1927 |
16:28:40 |
CHIX |
620259222768113000 |
|
82 |
1927 |
16:28:40 |
XLON |
620259222768113000 |
|
164 |
1927 |
16:28:40 |
XLON |
620259222768113000 |
|
215 |
1927 |
16:28:40 |
XLON |
620259222768113000 |
|
78 |
1927 |
16:28:40 |
XLON |
620259222768113000 |
|
105 |
1927 |
16:28:40 |
TRQX |
606185473931781000 |
|
74 |
1927 |
16:28:40 |
TRQX |
606185473931781000 |
|
82 |
1927 |
16:28:40 |
TRQX |
606185473931781000 |
|
157 |
1927 |
16:28:40 |
BATE |
606185473931781000 |
|
24 |
1927 |
16:28:40 |
BATE |
606185473931781000 |
|
144 |
1927 |
16:28:40 |
CHIX |
606185473931781000 |
|
104 |
1927 |
16:28:50 |
CHIX |
620259222768117000 |
|
29 |
1927 |
16:28:50 |
TRQX |
606185473931785000 |
|
111 |
1927 |
16:28:50 |
AQXE |
620259222768117000 |
|
111 |
1927 |
16:28:50 |
BATE |
620259222768117000 |
|
30 |
1927 |
16:29:03 |
XLON |
606185473931791000 |
|
105 |
1927 |
16:29:09 |
XLON |
606185473931794000 |
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
- 15 minutes ago AIREA
- 15 minutes ago Seeing Machines Ltd. NPV (DI)
- 15 minutes ago Genflow Biosciences
- 15 minutes ago Likewise Group
- 15 minutes ago Real Estate Investors