20 December 2022
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 20 December 2022 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 9 November 2022.
Description of shares: Associated British Foods plc - ordinary shares of 5 15/22 pence
Number of shares repurchased: 200,000
Date of transaction: 20 December 2022
Average price paid per share: GBp 1,543.0
Lowest price paid per share: GBp 1,543.0
Highest price paid per share: GBp 1,543.0
The Company intends to cancel these Shares.
All shares were purchased from Barclays as an on exchange transaction subject to the rules of the London Stock Exchange.
The table below contains detailed information of the individual trades made by Barclays as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN: GB0006731235)
Date of purchases: 20 December 2022
Investment firm: Barclays Capital Securities Limited
Aggregate information:
| Venue | Volume-weighted average price | Aggregated volume | Lowest price per share | Highest price per share |
| London Stock Exchange | 1,543.6871 | 104,213 | 1,539.5000 | 1,555.0000 |
| BATS Europe | 1,545.0586 | 20,311 | 1,539.5000 | 1,553.5000 |
| Chi-X Europe | 1,545.3659 | 55,603 | 1,539.5000 | 1,553.5000 |
| Turquoise | 1,544.9087 | 9,396 | 1,539.5000 | 1,550.0000 |
| Aquis Exchange | 1,546.2463 | 10,477 | 1,539.5000 | 1,555.0000 |
Individual transactions:
| Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (London time) | Trading venue | Transaction reference number |
| 22 | 1551 | 08:00:19 | XLON | 592207626769678000 |
| 22 | 1551 | 08:00:19 | XLON | 592207626769678000 |
| 64 | 1551 | 08:00:19 | XLON | 606281377207986000 |
| 273 | 1550 | 08:00:22 | CHIX | 592207626769681000 |
| 213 | 1552 | 08:02:19 | XLON | 606281377208069000 |
| 162 | 1552 | 08:03:05 | CHIX | 592207626769794000 |
| 175 | 1551.5 | 08:03:05 | CHIX | 606281377208097000 |
| 206 | 1550 | 08:04:04 | CHIX | 592207626769831000 |
| 180 | 1550 | 08:04:04 | XLON | 606281377208133000 |
| 232 | 1547.5 | 08:04:14 | CHIX | 606281377208141000 |
| 162 | 1544 | 08:05:06 | CHIX | 592207626769880000 |
| 51 | 1544 | 08:05:06 | CHIX | 592207626769880000 |
| 294 | 1554 | 08:10:08 | XLON | 592207626770043000 |
| 192 | 1555 | 08:11:10 | AQXE | 592207626770078000 |
| 72 | 1555 | 08:12:34 | XLON | 592207626770121000 |
| 239 | 1555 | 08:12:34 | XLON | 592207626770121000 |
| 119 | 1553.5 | 08:13:29 | BATE | 606281377208437000 |
| 170 | 1553.5 | 08:13:29 | CHIX | 606281377208437000 |
| 272 | 1553.5 | 08:13:29 | XLON | 606281377208437000 |
| 179 | 1553 | 08:13:29 | CHIX | 592207626770146000 |
| 72 | 1553.5 | 08:13:29 | BATE | 606281377208437000 |
| 162 | 1553.5 | 08:13:29 | AQXE | 592207626770146000 |
| 179 | 1552.5 | 08:16:39 | CHIX | 592207626770229000 |
| 33 | 1552.5 | 08:16:39 | CHIX | 592207626770229000 |
| 146 | 1552.5 | 08:16:39 | CHIX | 592207626770229000 |
| 275 | 1552 | 08:16:39 | CHIX | 592207626770229000 |
| 215 | 1550 | 08:17:23 | BATE | 592207626770251000 |
| 162 | 1547.5 | 08:19:10 | CHIX | 606281377208593000 |
| 152 | 1547.5 | 08:19:10 | CHIX | 606281377208593000 |
| 176 | 1544 | 08:22:30 | CHIX | 606281377208698000 |
| 295 | 1543.5 | 08:23:03 | BATE | 592207626770432000 |
| 316 | 1541.5 | 08:23:45 | CHIX | 606281377208735000 |
| 182 | 1544 | 08:30:02 | CHIX | 606281377208933000 |
| 162 | 1544 | 08:30:02 | XLON | 606281377208933000 |
| 43 | 1544 | 08:30:03 | AQXE | 592207626770660000 |
| 153 | 1544 | 08:30:26 | XLON | 592207626770679000 |
| 88 | 1543 | 08:30:37 | BATE | 606281377208957000 |
| 83 | 1543 | 08:30:37 | BATE | 606281377208957000 |
| 8 | 1542.5 | 08:30:42 | AQXE | 592207626770690000 |
| 174 | 1542.5 | 08:30:42 | CHIX | 606281377208962000 |
| 330 | 1541 | 08:31:23 | CHIX | 592207626770716000 |
| 339 | 1540 | 08:32:12 | CHIX | 606281377209017000 |
| 605 | 1540.5 | 08:37:53 | XLON | 606281377209185000 |
| 176 | 1541 | 08:39:14 | BATE | 606281377209222000 |
| 78 | 1542 | 08:42:53 | XLON | 592207626771070000 |
| 238 | 1542 | 08:42:53 | AQXE | 606281377209327000 |
| 178 | 1542.5 | 08:44:15 | AQXE | 606281377209370000 |
| 185 | 1546.5 | 08:45:52 | XLON | 592207626771173000 |
| 625 | 1546 | 08:47:11 | CHIX | 606281377209472000 |
| 302 | 1546 | 08:47:11 | CHIX | 592207626771220000 |
| 152 | 1547.5 | 08:53:56 | CHIX | 592207626771430000 |
| 207 | 1547.5 | 08:53:56 | CHIX | 592207626771430000 |
| 167 | 1547.5 | 08:53:56 | CHIX | 592207626771430000 |
| 162 | 1547.5 | 08:53:56 | BATE | 606281377209674000 |
| 166 | 1548.5 | 08:57:31 | CHIX | 592207626771547000 |
| 186 | 1548.5 | 09:03:04 | CHIX | 592207626771708000 |
| 162 | 1548.5 | 09:03:04 | XLON | 606281377209943000 |
| 182 | 1549.5 | 09:05:02 | XLON | 592207626771760000 |
| 189 | 1549.5 | 09:05:02 | CHIX | 606281377209993000 |
| 2 | 1548.5 | 09:08:07 | AQXE | 592207626771847000 |
| 189 | 1548.5 | 09:08:27 | XLON | 606281377210084000 |
| 118 | 1548.5 | 09:08:27 | AQXE | 592207626771855000 |
| 44 | 1548.5 | 09:08:27 | AQXE | 592207626771855000 |
| 13 | 1548.5 | 09:09:55 | AQXE | 592207626771895000 |
| 13 | 1548 | 09:09:55 | CHIX | 606281377210123000 |
| 50 | 1548 | 09:09:55 | CHIX | 606281377210123000 |
| 128 | 1548 | 09:09:55 | CHIX | 606281377210123000 |
| 3 | 1547.5 | 09:10:53 | AQXE | 606281377210151000 |
| 113 | 1547.5 | 09:15:07 | BATE | 592207626772042000 |
| 59 | 1547.5 | 09:15:07 | BATE | 592207626772042000 |
| 185 | 1547.5 | 09:18:28 | CHIX | 592207626772153000 |
| 185 | 1547.5 | 09:18:28 | CHIX | 606281377210374000 |
| 167 | 1548 | 09:22:18 | CHIX | 592207626772272000 |
| 167 | 1547.5 | 09:22:50 | BATE | 606281377210502000 |
| 172 | 1547 | 09:23:18 | CHIX | 592207626772297000 |
| 117 | 1547.5 | 09:23:18 | AQXE | 606281377210514000 |
| 57 | 1547.5 | 09:23:18 | AQXE | 606281377210514000 |
| 75 | 1549 | 09:31:11 | XLON | 606281377210711000 |
| 58 | 1549 | 09:31:11 | XLON | 606281377210711000 |
| 45 | 1549 | 09:31:11 | XLON | 606281377210711000 |
| 178 | 1547.5 | 09:32:11 | BATE | 592207626772528000 |
| 178 | 1547.5 | 09:32:11 | CHIX | 592207626772528000 |
| 341 | 1547.5 | 09:32:11 | CHIX | 592207626772528000 |
| 48 | 1547 | 09:32:22 | AQXE | 592207626772533000 |
| 124 | 1547 | 09:36:45 | AQXE | 592207626772666000 |
| 192 | 1547 | 09:41:03 | CHIX | 606281377211017000 |
| 116 | 1547.5 | 09:45:08 | XLON | 592207626772949000 |
| 63 | 1547.5 | 09:45:08 | XLON | 592207626772949000 |
| 88 | 1548.5 | 09:47:14 | XLON | 606281377211224000 |
| 88 | 1548.5 | 09:47:14 | XLON | 606281377211224000 |
| 10 | 1548.5 | 09:50:39 | BATE | 592207626773151000 |
| 58 | 1548.5 | 09:50:39 | XLON | 606281377211348000 |
| 240 | 1548.5 | 09:50:39 | AQXE | 606281377211348000 |
| 162 | 1547.5 | 09:51:28 | BATE | 592207626773181000 |
| 667 | 1547.5 | 09:51:28 | CHIX | 606281377211378000 |
| 190 | 1547.5 | 10:01:16 | CHIX | 592207626773538000 |
| 167 | 1547.5 | 10:03:38 | CHIX | 606281377211827000 |
| 496 | 1547.5 | 10:10:07 | XLON | 592207626773872000 |
| 162 | 1547.5 | 10:10:07 | CHIX | 592207626773872000 |
| 162 | 1547.5 | 10:10:07 | BATE | 606281377212053000 |
| 155 | 1547.5 | 10:10:07 | CHIX | 606281377212053000 |
| 349 | 1546.5 | 10:13:10 | CHIX | 606281377212162000 |
| 245 | 1545.5 | 10:14:13 | CHIX | 592207626774018000 |
| 176 | 1545 | 10:14:54 | CHIX | 606281377212217000 |
| 430 | 1546 | 10:27:41 | CHIX | 592207626774423000 |
| 162 | 1546 | 10:27:41 | TRQX | 606281377212591000 |
| 125 | 1546 | 10:27:41 | TRQX | 592207626774423000 |
| 11 | 1546 | 10:27:41 | TRQX | 592207626774423000 |
| 174 | 1545.5 | 10:31:42 | BATE | 592207626774578000 |
| 114 | 1545.5 | 10:31:42 | CHIX | 606281377212743000 |
| 41 | 1545.5 | 10:31:42 | CHIX | 606281377212743000 |
| 124 | 1545.5 | 10:31:42 | CHIX | 606281377212743000 |
| 186 | 1548 | 10:44:18 | CHIX | 592207626775035000 |
| 354 | 1548 | 10:44:52 | XLON | 606281377213210000 |
| 162 | 1548 | 10:44:52 | CHIX | 592207626775056000 |
| 162 | 1548 | 10:44:52 | XLON | 606281377213210000 |
| 223 | 1548.5 | 10:46:01 | XLON | 606281377213251000 |
| 132 | 1548.5 | 10:46:01 | XLON | 606281377213251000 |
| 51 | 1547 | 10:47:08 | BATE | 606281377213287000 |
| 281 | 1547 | 10:48:01 | BATE | 606281377213312000 |
| 20 | 1547 | 10:48:01 | BATE | 606281377213312000 |
| 186 | 1548.5 | 10:54:35 | BATE | 592207626775369000 |
| 293 | 1548.5 | 10:54:35 | CHIX | 606281377213510000 |
| 192 | 1548 | 10:58:15 | BATE | 606281377213596000 |
| 152 | 1547.5 | 10:58:17 | CHIX | 606281377213597000 |
| 38 | 1547.5 | 10:58:58 | CHIX | 606281377213616000 |
| 107 | 1547 | 10:59:04 | CHIX | 606281377213619000 |
| 62 | 1547 | 10:59:04 | CHIX | 606281377213619000 |
| 162 | 1547 | 10:59:04 | TRQX | 592207626775482000 |
| 190 | 1546 | 11:07:07 | BATE | 592207626775725000 |
| 183 | 1546.5 | 11:11:28 | CHIX | 592207626775854000 |
| 162 | 1545 | 11:11:45 | BATE | 606281377213985000 |
| 162 | 1545 | 11:12:15 | TRQX | 592207626775872000 |
| 176 | 1545 | 11:12:15 | CHIX | 606281377213996000 |
| 240 | 1544.5 | 11:19:17 | CHIX | 606281377214206000 |
| 183 | 1544 | 11:27:56 | XLON | 606281377214481000 |
| 246 | 1544 | 11:27:56 | BATE | 592207626776368000 |
| 200 | 1544 | 11:27:56 | BATE | 606281377214481000 |
| 183 | 1543.5 | 11:33:30 | CHIX | 606281377214665000 |
| 189 | 1543.5 | 11:33:30 | BATE | 606281377214665000 |
| 179 | 1543 | 11:36:03 | CHIX | 592207626776644000 |
| 179 | 1542.5 | 11:42:34 | BATE | 592207626776849000 |
| 170 | 1542.5 | 11:42:34 | CHIX | 592207626776849000 |
| 200 | 1542.5 | 11:42:34 | TRQX | 606281377214947000 |
| 182 | 1542 | 11:42:34 | TRQX | 606281377214947000 |
| 187 | 1542 | 11:42:34 | BATE | 606281377214947000 |
| 181 | 1541 | 11:45:07 | CHIX | 592207626776927000 |
| 162 | 1540 | 11:45:37 | BATE | 592207626776943000 |
| 167 | 1540 | 11:46:28 | TRQX | 606281377215058000 |
| 274 | 1541 | 12:02:54 | XLON | 606281377215580000 |
| 375 | 1540 | 12:04:01 | CHIX | 606281377215622000 |
| 461 | 1540 | 12:04:01 | CHIX | 606281377215622000 |
| 162 | 1541 | 12:13:07 | CHIX | 592207626777875000 |
| 5 | 1541 | 12:13:07 | BATE | 606281377215944000 |
| 300 | 1541 | 12:13:07 | BATE | 606281377215944000 |
| 186 | 1540.5 | 12:13:07 | BATE | 606281377215944000 |
| 5 | 1544 | 12:22:10 | TRQX | 606281377216248000 |
| 4 | 1544 | 12:22:10 | BATE | 592207626778186000 |
| 107 | 1544.5 | 12:22:14 | XLON | 606281377216250000 |
| 134 | 1544.5 | 12:22:14 | XLON | 606281377216250000 |
| 57 | 1544.5 | 12:27:09 | XLON | 606281377216390000 |
| 196 | 1544.5 | 12:27:09 | XLON | 606281377216390000 |
| 162 | 1543.5 | 12:27:41 | TRQX | 592207626778347000 |
| 162 | 1543.5 | 12:27:41 | BATE | 592207626778347000 |
| 190 | 1543.5 | 12:27:41 | CHIX | 606281377216405000 |
| 334 | 1543.5 | 12:27:41 | CHIX | 606281377216405000 |
| 166 | 1542 | 12:32:09 | CHIX | 592207626778524000 |
| 167 | 1542 | 12:32:09 | BATE | 606281377216579000 |
| 38 | 1542 | 12:43:04 | XLON | 592207626778955000 |
| 174 | 1542 | 12:43:21 | XLON | 592207626778965000 |
| 235 | 1541.5 | 12:43:28 | CHIX | 592207626778969000 |
| 171 | 1541.5 | 12:43:28 | TRQX | 606281377217013000 |
| 171 | 1541.5 | 12:43:28 | TRQX | 606281377217013000 |
| 359 | 1541 | 12:51:03 | CHIX | 592207626779200000 |
| 161 | 1541.5 | 12:57:09 | CHIX | 606281377217430000 |
| 13 | 1541.5 | 12:57:09 | CHIX | 606281377217430000 |
| 169 | 1541 | 13:00:09 | BATE | 592207626779483000 |
| 170 | 1540.5 | 13:00:31 | CHIX | 606281377217526000 |
| 192 | 1540.5 | 13:00:31 | BATE | 592207626779497000 |
| 170 | 1540.5 | 13:00:31 | BATE | 592207626779497000 |
| 192 | 1543 | 13:09:20 | BATE | 606281377217811000 |
| 162 | 1542 | 13:09:51 | BATE | 592207626779805000 |
| 311 | 1542 | 13:09:51 | CHIX | 606281377217827000 |
| 226 | 1541.5 | 13:10:35 | CHIX | 606281377217849000 |
| 162 | 1541.5 | 13:12:11 | TRQX | 592207626779868000 |
| 204 | 1544 | 13:19:39 | TRQX | 606281377218089000 |
| 30 | 1543.5 | 13:20:08 | CHIX | 592207626780090000 |
| 163 | 1543.5 | 13:20:08 | CHIX | 592207626780090000 |
| 1 | 1545 | 13:24:21 | CHIX | 592207626780212000 |
| 4 | 1545 | 13:24:21 | CHIX | 592207626780212000 |
| 6 | 1545 | 13:24:21 | BATE | 606281377218223000 |
| 199 | 1547 | 13:24:58 | XLON | 592207626780228000 |
| 189 | 1546.5 | 13:26:49 | TRQX | 606281377218302000 |
| 486 | 1546.5 | 13:27:25 | CHIX | 592207626780313000 |
| 324 | 1546.5 | 13:27:25 | BATE | 606281377218323000 |
| 211 | 1546.5 | 13:27:25 | XLON | 606281377218323000 |
| 108 | 1545.5 | 13:30:12 | CHIX | 606281377218412000 |
| 80 | 1545.5 | 13:30:12 | CHIX | 606281377218412000 |
| 14 | 1545 | 13:31:51 | BATE | 606281377218469000 |
| 182 | 1545 | 13:31:51 | BATE | 606281377218469000 |
| 184 | 1544 | 13:32:21 | BATE | 606281377218489000 |
| 125 | 1547 | 13:40:52 | XLON | 606281377218758000 |
| 122 | 1547 | 13:40:52 | XLON | 606281377218758000 |
| 19 | 1547 | 13:40:52 | XLON | 606281377218758000 |
| 162 | 1546.5 | 13:43:03 | TRQX | 606281377218818000 |
| 507 | 1546.5 | 13:43:03 | CHIX | 592207626780823000 |
| 162 | 1546.5 | 13:43:03 | XLON | 606281377218818000 |
| 290 | 1545 | 13:44:08 | BATE | 606281377218851000 |
| 162 | 1545 | 13:49:45 | TRQX | 592207626781039000 |
| 185 | 1544.5 | 13:54:27 | TRQX | 606281377219156000 |
| 180 | 1544.5 | 13:54:27 | CHIX | 606281377219156000 |
| 180 | 1544.5 | 13:54:27 | BATE | 606281377219156000 |
| 3 | 1547.5 | 13:55:04 | CHIX | 592207626781183000 |
| 1 | 1547.5 | 13:55:04 | BATE | 606281377219169000 |
| 125 | 1548 | 13:55:09 | TRQX | 606281377219172000 |
| 215 | 1549 | 13:55:12 | XLON | 606281377219174000 |
| 76 | 1549 | 13:55:12 | XLON | 606281377219174000 |
| 658 | 1549.5 | 13:57:09 | CHIX | 592207626781252000 |
| 162 | 1549.5 | 13:57:09 | BATE | 606281377219237000 |
| 41 | 1549.5 | 13:57:09 | XLON | 606281377219237000 |
| 173 | 1548 | 13:58:45 | TRQX | 592207626781310000 |
| 162 | 1548 | 13:58:45 | BATE | 606281377219293000 |
| 180 | 1546.5 | 14:07:11 | CHIX | 606281377219564000 |
| 183 | 1546.5 | 14:11:56 | CHIX | 606281377219685000 |
| 153 | 1546.5 | 14:11:56 | CHIX | 606281377219685000 |
| 134 | 1546.5 | 14:11:56 | CHIX | 606281377219685000 |
| 300 | 1548 | 14:12:22 | AQXE | 592207626781731000 |
| 23 | 1548 | 14:12:22 | XLON | 606281377219702000 |
| 205 | 1548 | 14:12:31 | XLON | 606281377219705000 |
| 154 | 1548 | 14:12:40 | XLON | 606281377219708000 |
| 30 | 1548 | 14:12:40 | XLON | 606281377219708000 |
| 170 | 1547 | 14:14:15 | CHIX | 606281377219752000 |
| 1 | 1548.5 | 14:19:26 | XLON | 592207626781928000 |
| 167 | 1548.5 | 14:19:26 | XLON | 592207626781928000 |
| 353 | 1547.5 | 14:22:03 | CHIX | 592207626782018000 |
| 125 | 1547.5 | 14:22:03 | BATE | 592207626782018000 |
| 43 | 1547.5 | 14:22:03 | BATE | 592207626782018000 |
| 116 | 1547.5 | 14:22:03 | AQXE | 606281377219980000 |
| 46 | 1547.5 | 14:22:03 | AQXE | 606281377219980000 |
| 23 | 1547 | 14:23:57 | CHIX | 606281377220047000 |
| 102 | 1547 | 14:23:57 | CHIX | 606281377220047000 |
| 66 | 1547 | 14:23:57 | CHIX | 606281377220047000 |
| 68 | 1547 | 14:23:57 | CHIX | 606281377220047000 |
| 1 | 1548.5 | 14:29:09 | BATE | 592207626782282000 |
| 1 | 1548.5 | 14:29:09 | BATE | 592207626782282000 |
| 1 | 1548.5 | 14:29:09 | BATE | 592207626782282000 |
| 240 | 1548.5 | 14:29:09 | BATE | 592207626782282000 |
| 1 | 1548.5 | 14:29:09 | CHIX | 606281377220237000 |
| 5 | 1548.5 | 14:29:09 | CHIX | 606281377220237000 |
| 67 | 1548.5 | 14:29:09 | CHIX | 606281377220237000 |
| 183 | 1548 | 14:30:04 | CHIX | 606281377220277000 |
| 162 | 1549 | 14:30:53 | CHIX | 606281377220315000 |
| 208 | 1547.5 | 14:31:04 | CHIX | 592207626782372000 |
| 192 | 1547.5 | 14:31:04 | CHIX | 592207626782372000 |
| 183 | 1547.5 | 14:31:04 | BATE | 606281377220324000 |
| 231 | 1547 | 14:32:32 | BATE | 592207626782448000 |
| 58 | 1547 | 14:32:32 | CHIX | 606281377220397000 |
| 129 | 1547 | 14:32:32 | CHIX | 606281377220397000 |
| 421 | 1548 | 14:34:08 | CHIX | 606281377220486000 |
| 192 | 1548 | 14:39:49 | CHIX | 592207626782845000 |
| 184 | 1548 | 14:39:49 | AQXE | 606281377220784000 |
| 8 | 1548 | 14:39:49 | AQXE | 606281377220784000 |
| 194 | 1547.5 | 14:40:16 | CHIX | 606281377220804000 |
| 162 | 1547 | 14:40:22 | CHIX | 592207626782871000 |
| 178 | 1547 | 14:40:22 | BATE | 606281377220810000 |
| 326 | 1546.5 | 14:42:11 | CHIX | 606281377220887000 |
| 29 | 1545.5 | 14:42:27 | CHIX | 606281377220900000 |
| 170 | 1545.5 | 14:42:27 | CHIX | 606281377220900000 |
| 334 | 1544.5 | 14:45:53 | CHIX | 592207626783112000 |
| 288 | 1543.5 | 14:46:56 | CHIX | 592207626783159000 |
| 35 | 1543.5 | 14:46:56 | CHIX | 592207626783159000 |
| 162 | 1543 | 14:50:12 | CHIX | 592207626783310000 |
| 164 | 1543 | 14:50:12 | XLON | 606281377221236000 |
| 176 | 1542 | 14:52:56 | AQXE | 606281377221364000 |
| 214 | 1544 | 14:56:21 | XLON | 592207626783587000 |
| 90 | 1544 | 14:56:21 | XLON | 592207626783587000 |
| 1 | 1544.5 | 14:57:07 | XLON | 606281377221535000 |
| 202 | 1545 | 14:57:12 | XLON | 592207626783622000 |
| 28 | 1544.5 | 14:58:02 | XLON | 592207626783655000 |
| 141 | 1544.5 | 14:58:02 | XLON | 592207626783655000 |
| 7 | 1544.5 | 14:59:14 | XLON | 606281377221615000 |
| 16 | 1544.5 | 14:59:14 | XLON | 606281377221615000 |
| 172 | 1544.5 | 14:59:14 | XLON | 606281377221615000 |
| 215 | 1545 | 15:00:28 | XLON | 606281377221671000 |
| 210 | 1545.5 | 15:01:22 | BATE | 592207626783797000 |
| 81 | 1545.5 | 15:01:22 | CHIX | 606281377221707000 |
| 61 | 1545 | 15:02:39 | TRQX | 592207626783854000 |
| 162 | 1545 | 15:02:39 | BATE | 592207626783854000 |
| 101 | 1545 | 15:02:39 | TRQX | 592207626783854000 |
| 55 | 1545 | 15:02:39 | CHIX | 606281377221763000 |
| 162 | 1545 | 15:02:39 | AQXE | 606281377221763000 |
| 359 | 1545 | 15:02:39 | CHIX | 606281377221763000 |
| 65 | 1545 | 15:02:39 | AQXE | 592207626783854000 |
| 341 | 1544 | 15:03:46 | CHIX | 606281377221809000 |
| 234 | 1544.5 | 15:07:30 | CHIX | 606281377221962000 |
| 14 | 1544.5 | 15:07:30 | CHIX | 592207626784061000 |
| 40 | 1544.5 | 15:07:30 | CHIX | 606281377221962000 |
| 175 | 1544.5 | 15:08:08 | CHIX | 592207626784084000 |
| 243 | 1544.5 | 15:08:08 | AQXE | 606281377221985000 |
| 10 | 1544.5 | 15:08:08 | AQXE | 606281377221985000 |
| 169 | 1544 | 15:08:09 | AQXE | 606281377221985000 |
| 68 | 1544.5 | 15:11:23 | TRQX | 592207626784203000 |
| 137 | 1544.5 | 15:11:23 | TRQX | 592207626784203000 |
| 205 | 1545.5 | 15:13:35 | CHIX | 606281377222186000 |
| 125 | 1546 | 15:16:21 | XLON | 592207626784416000 |
| 63 | 1546 | 15:16:21 | XLON | 592207626784416000 |
| 185 | 1545.5 | 15:17:30 | AQXE | 606281377222356000 |
| 6 | 1545.5 | 15:18:25 | AQXE | 592207626784512000 |
| 162 | 1545.5 | 15:18:25 | XLON | 606281377222398000 |
| 158 | 1545 | 15:18:28 | BATE | 592207626784514000 |
| 1 | 1545 | 15:18:28 | BATE | 592207626784514000 |
| 150 | 1545 | 15:18:28 | CHIX | 606281377222399000 |
| 3 | 1545 | 15:18:28 | BATE | 592207626784514000 |
| 323 | 1545 | 15:18:28 | CHIX | 606281377222399000 |
| 114 | 1545 | 15:18:28 | XLON | 606281377222399000 |
| 167 | 1545 | 15:18:28 | XLON | 606281377222399000 |
| 158 | 1546.5 | 15:24:12 | AQXE | 606281377222609000 |
| 181 | 1547.5 | 15:25:44 | XLON | 592207626784799000 |
| 109 | 1547.5 | 15:25:44 | XLON | 592207626784799000 |
| 163 | 1547 | 15:26:26 | BATE | 606281377222706000 |
| 191 | 1547 | 15:27:26 | CHIX | 592207626784872000 |
| 99 | 1547 | 15:29:54 | BATE | 606281377222847000 |
| 83 | 1547 | 15:29:54 | BATE | 606281377222847000 |
| 6 | 1548 | 15:30:35 | AQXE | 606281377222887000 |
| 118 | 1548 | 15:30:35 | AQXE | 606281377222887000 |
| 89 | 1548 | 15:30:35 | AQXE | 606281377222887000 |
| 5 | 1547.5 | 15:32:49 | BATE | 592207626785150000 |
| 1 | 1547.5 | 15:32:49 | TRQX | 606281377223018000 |
| 2 | 1548 | 15:32:54 | CHIX | 606281377223023000 |
| 4 | 1548 | 15:32:54 | CHIX | 606281377223023000 |
| 5 | 1548 | 15:32:54 | CHIX | 606281377223023000 |
| 86 | 1548 | 15:32:54 | CHIX | 606281377223023000 |
| 228 | 1548 | 15:32:54 | CHIX | 606281377223023000 |
| 175 | 1547.5 | 15:33:09 | XLON | 606281377223041000 |
| 112 | 1547 | 15:34:36 | AQXE | 592207626785260000 |
| 118 | 1547 | 15:35:08 | BATE | 606281377223158000 |
| 361 | 1547 | 15:35:08 | CHIX | 592207626785293000 |
| 142 | 1547 | 15:35:08 | XLON | 592207626785293000 |
| 44 | 1547 | 15:35:08 | BATE | 606281377223158000 |
| 62 | 1547 | 15:35:08 | AQXE | 592207626785293000 |
| 165 | 1548 | 15:38:07 | XLON | 606281377223347000 |
| 240 | 1548.5 | 15:40:56 | AQXE | 606281377223515000 |
| 164 | 1548.5 | 15:42:08 | AQXE | 606281377223591000 |
| 134 | 1548.5 | 15:44:00 | CHIX | 592207626785850000 |
| 49 | 1548.5 | 15:44:00 | CHIX | 592207626785850000 |
| 124 | 1548 | 15:45:17 | CHIX | 592207626785923000 |
| 58 | 1549 | 15:45:54 | XLON | 592207626785955000 |
| 127 | 1549 | 15:45:54 | XLON | 592207626785955000 |
| 177 | 1548 | 15:46:10 | BATE | 592207626785970000 |
| 19 | 1548 | 15:46:10 | CHIX | 592207626785970000 |
| 19 | 1548 | 15:46:10 | CHIX | 592207626785970000 |
| 16 | 1548 | 15:46:10 | XLON | 606281377223820000 |
| 186 | 1548 | 15:46:10 | CHIX | 606281377223820000 |
| 146 | 1548 | 15:46:10 | XLON | 606281377223820000 |
| 177 | 1548 | 15:46:10 | AQXE | 606281377223820000 |
| 177 | 1547.5 | 15:46:55 | CHIX | 606281377223861000 |
| 87 | 1549 | 15:52:34 | XLON | 606281377224162000 |
| 214 | 1549 | 15:52:34 | XLON | 606281377224162000 |
| 17 | 1549 | 15:52:34 | XLON | 606281377224162000 |
| 118 | 1549.5 | 15:54:25 | AQXE | 592207626786438000 |
| 118 | 1549.5 | 15:54:25 | AQXE | 592207626786438000 |
| 110 | 1549.5 | 15:54:25 | AQXE | 592207626786438000 |
| 1 | 1550 | 15:54:30 | AQXE | 592207626786443000 |
| 300 | 1550 | 15:54:30 | AQXE | 592207626786443000 |
| 38 | 1550 | 15:54:30 | AQXE | 592207626786443000 |
| 177 | 1549.5 | 15:55:03 | CHIX | 592207626786480000 |
| 243 | 1550.5 | 15:55:55 | XLON | 606281377224382000 |
| 102 | 1550 | 15:56:14 | AQXE | 592207626786565000 |
| 199 | 1550 | 15:56:14 | CHIX | 592207626786565000 |
| 133 | 1550 | 15:56:14 | CHIX | 592207626786565000 |
| 29 | 1550 | 15:56:14 | CHIX | 592207626786565000 |
| 162 | 1550 | 15:56:14 | TRQX | 606281377224403000 |
| 119 | 1550 | 15:56:14 | AQXE | 592207626786565000 |
| 37 | 1550 | 15:56:15 | CHIX | 606281377224403000 |
| 68 | 1550 | 15:56:15 | CHIX | 606281377224403000 |
| 71 | 1549.5 | 15:56:32 | BATE | 592207626786584000 |
| 152 | 1549.5 | 15:56:32 | BATE | 592207626786584000 |
| 162 | 1548.5 | 15:58:36 | BATE | 592207626786707000 |
| 84 | 1548.5 | 15:58:36 | CHIX | 606281377224542000 |
| 93 | 1548.5 | 15:58:36 | CHIX | 606281377224542000 |
| 246 | 1548 | 15:58:42 | CHIX | 592207626786714000 |
| 197 | 1547.5 | 15:59:29 | CHIX | 592207626786764000 |
| 3 | 1547 | 16:00:26 | CHIX | 592207626786819000 |
| 191 | 1547 | 16:00:29 | CHIX | 592207626786823000 |
| 180 | 1547 | 16:00:29 | BATE | 606281377224655000 |
| 4 | 1548 | 16:05:10 | CHIX | 592207626787081000 |
| 25 | 1548 | 16:05:10 | CHIX | 592207626787081000 |
| 133 | 1548 | 16:05:10 | CHIX | 592207626787081000 |
| 1 | 1548 | 16:05:10 | AQXE | 606281377224907000 |
| 3 | 1548 | 16:05:10 | AQXE | 606281377224907000 |
| 166 | 1547.5 | 16:05:28 | CHIX | 606281377224926000 |
| 232 | 1547.5 | 16:05:28 | CHIX | 606281377224926000 |
| 356 | 1548.5 | 16:07:03 | XLON | 592207626787206000 |
| 38 | 1548.5 | 16:07:03 | CHIX | 592207626787206000 |
| 286 | 1548.5 | 16:07:03 | CHIX | 592207626787206000 |
| 162 | 1548.5 | 16:07:03 | BATE | 606281377225030000 |
| 188 | 1548 | 16:07:39 | CHIX | 606281377225072000 |
| 162 | 1547 | 16:09:53 | TRQX | 606281377225212000 |
| 12 | 1547 | 16:09:55 | BATE | 592207626787394000 |
| 157 | 1547 | 16:11:02 | BATE | 592207626787473000 |
| 171 | 1547 | 16:11:02 | CHIX | 606281377225291000 |
| 176 | 1546 | 16:11:59 | BATE | 606281377225348000 |
| 171 | 1546.5 | 16:11:59 | CHIX | 606281377225348000 |
| 240 | 1546.5 | 16:11:59 | AQXE | 606281377225348000 |
| 106 | 1547 | 16:14:24 | XLON | 606281377225503000 |
| 206 | 1547 | 16:14:24 | XLON | 606281377225503000 |
| 168 | 1546.5 | 16:15:11 | XLON | 592207626787740000 |
| 168 | 1546.5 | 16:15:16 | CHIX | 606281377225559000 |
| 10 | 1546 | 16:15:53 | TRQX | 592207626787787000 |
| 49 | 1546 | 16:15:53 | TRQX | 592207626787787000 |
| 68 | 1546 | 16:15:53 | TRQX | 592207626787787000 |
| 49 | 1546 | 16:15:58 | TRQX | 592207626787792000 |
| 168 | 1546 | 16:16:20 | BATE | 592207626787822000 |
| 191 | 1546 | 16:16:20 | XLON | 606281377225633000 |
| 205 | 1545.5 | 16:16:46 | CHIX | 606281377225664000 |
| 164 | 1545 | 16:18:29 | BATE | 606281377225789000 |
| 166 | 1545 | 16:18:29 | CHIX | 606281377225789000 |
| 164 | 1544.5 | 16:18:31 | TRQX | 606281377225791000 |
| 187 | 1545 | 16:22:22 | XLON | 592207626788275000 |
| 234 | 1544.5 | 16:22:31 | CHIX | 606281377226086000 |
| 2 | 1545 | 16:22:59 | TRQX | 606281377226116000 |
| 160 | 1545 | 16:22:59 | TRQX | 606281377226116000 |
| 12 | 1545 | 16:22:59 | AQXE | 592207626788316000 |
| 11 | 1545 | 16:22:59 | BATE | 606281377226116000 |
| 187 | 1544.5 | 16:23:14 | XLON | 606281377226136000 |
| 162 | 1544.5 | 16:23:14 | XLON | 592207626788335000 |
| 187 | 1544 | 16:23:32 | CHIX | 606281377226158000 |
| 187 | 1544 | 16:23:32 | BATE | 606281377226158000 |
| 170 | 1544 | 16:25:39 | TRQX | 592207626788496000 |
| 170 | 1544 | 16:25:39 | XLON | 606281377226292000 |
| 62 | 1544 | 16:25:39 | AQXE | 592207626788496000 |
| 108 | 1544 | 16:25:39 | AQXE | 592207626788496000 |
| 164 | 1545 | 16:27:57 | AQXE | 606281377226380000 |
| 159 | 1545 | 16:27:59 | XLON | 606281377226381000 |
| 5 | 1545 | 16:27:59 | XLON | 606281377226381000 |
| 272 | 1544 | 16:28:25 | BATE | 592207626788606000 |
| 30 | 1544 | 16:28:25 | BATE | 592207626788606000 |
| 24 | 1544 | 16:28:25 | CHIX | 606281377226397000 |
| 39 | 1544 | 16:29:14 | BATE | 592207626788631000 |
| 300 | 1544 | 16:29:14 | CHIX | 606281377226421000 |
| 164 | 1544 | 16:29:14 | CHIX | 606281377226421000 |
| 9076 | 1543 | 16:35:15 | XLON | 606281377226459000 |
| 222 | 1543 | 16:35:15 | XLON | 606281377226459000 |
| 413 | 1543 | 16:35:15 | XLON | 606281377226459000 |
| 6088 | 1543 | 16:35:15 | XLON | 606281377226459000 |
| 17805 | 1543 | 16:35:15 | XLON | 606281377226459000 |
| 29 | 1546.5 | 08:04:31 | XLON | 606281377208156000 |
| 308 | 1545.5 | 08:04:56 | CHIX | 606281377208172000 |
| 190 | 1545.5 | 08:20:02 | TRQX | 606281377208621000 |
| 190 | 1545.5 | 08:20:02 | CHIX | 606281377208621000 |
| 162 | 1544.5 | 08:20:14 | CHIX | 592207626770343000 |
| 240 | 1544.5 | 08:20:14 | XLON | 606281377208627000 |
| 140 | 1544.5 | 08:21:10 | CHIX | 592207626770373000 |
| 266 | 1544.5 | 08:21:10 | CHIX | 592207626770373000 |
| 224 | 1545 | 08:21:50 | CHIX | 606281377208678000 |
| 173 | 1541.5 | 08:23:45 | CHIX | 606281377208735000 |
| 166 | 1542.5 | 08:28:06 | CHIX | 606281377208868000 |
| 162 | 1544 | 08:30:02 | BATE | 592207626770660000 |
| 254 | 1544 | 08:30:02 | XLON | 606281377208933000 |
| 177 | 1543.5 | 08:30:26 | CHIX | 606281377208951000 |
| 215 | 1543 | 08:30:37 | CHIX | 592207626770685000 |
| 171 | 1541.5 | 08:31:23 | CHIX | 592207626770716000 |
| 178 | 1542.5 | 08:31:23 | AQXE | 606281377208987000 |
| 237 | 1539.5 | 08:31:26 | CHIX | 606281377208989000 |
| 185 | 1540 | 08:32:12 | CHIX | 592207626770747000 |
| 163 | 1540.5 | 08:32:37 | XLON | 606281377209030000 |
| 24 | 1540.5 | 08:32:37 | XLON | 606281377209030000 |
| 168 | 1540.5 | 08:33:27 | XLON | 592207626770785000 |
| 182 | 1539.5 | 08:33:44 | XLON | 592207626770794000 |
| 162 | 1539.5 | 08:33:44 | BATE | 592207626770794000 |
| 121 | 1539.5 | 08:33:44 | AQXE | 592207626770794000 |
| 237 | 1539.5 | 08:33:44 | XLON | 592207626770794000 |
| 140 | 1539.5 | 08:33:44 | TRQX | 606281377209062000 |
| 186 | 1540.5 | 08:37:53 | TRQX | 606281377209185000 |
| 416 | 1540.5 | 08:37:53 | CHIX | 606281377209185000 |
| 211 | 1540.5 | 08:37:53 | BATE | 606281377209185000 |
| 164 | 1540.5 | 08:37:53 | BATE | 606281377209185000 |
| 163 | 1541 | 08:38:44 | XLON | 606281377209205000 |
| 11 | 1541 | 08:39:14 | XLON | 606281377209222000 |
| 162 | 1545.5 | 08:48:11 | BATE | 592207626771247000 |
| 505 | 1545.5 | 08:48:11 | CHIX | 606281377209498000 |
| 218 | 1545.5 | 08:48:11 | CHIX | 606281377209498000 |
| 69 | 1546.5 | 10:13:10 | CHIX | 592207626773982000 |
| 188 | 1546.5 | 10:13:10 | BATE | 592207626773982000 |
| 143 | 1546.5 | 10:13:10 | CHIX | 592207626773982000 |
| 140 | 1546.5 | 10:13:10 | BATE | 592207626773982000 |
| 51 | 1546.5 | 10:13:10 | BATE | 592207626773982000 |
| 38 | 1546.5 | 10:13:10 | BATE | 592207626773982000 |
| 243 | 1546.5 | 10:13:10 | XLON | 592207626773982000 |
| 169 | 1546.5 | 10:13:10 | XLON | 592207626773982000 |
| 205 | 1546.5 | 10:13:10 | XLON | 592207626773982000 |
| 38 | 1546.5 | 10:13:10 | TRQX | 606281377212162000 |
| 174 | 1546.5 | 10:13:10 | CHIX | 606281377212162000 |
| 124 | 1546.5 | 10:13:10 | TRQX | 606281377212162000 |
| 51 | 1546.5 | 10:13:10 | CHIX | 606281377212162000 |
| 115 | 1546.5 | 10:13:10 | TRQX | 606281377212162000 |
| 162 | 1546.5 | 10:13:10 | CHIX | 606281377212162000 |
| 73 | 1546.5 | 10:13:10 | TRQX | 606281377212162000 |
| 188 | 1546.5 | 10:13:10 | TRQX | 606281377212162000 |
| 121 | 1546.5 | 10:13:10 | AQXE | 592207626773982000 |
| 41 | 1546.5 | 10:13:10 | AQXE | 592207626773983000 |
| 24 | 1546.5 | 10:13:10 | AQXE | 592207626773983000 |
| 28 | 1546.5 | 10:13:10 | AQXE | 592207626773983000 |
| 187 | 1546.5 | 10:13:10 | XLON | 606281377212163000 |
| 67 | 1546.5 | 10:13:12 | CHIX | 606281377212164000 |
| 69 | 1546.5 | 10:13:12 | CHIX | 606281377212164000 |
| 192 | 1546 | 10:13:15 | CHIX | 606281377212166000 |
| 126 | 1546 | 10:13:33 | AQXE | 592207626773995000 |
| 36 | 1546 | 10:14:11 | AQXE | 592207626774016000 |
| 62 | 1545 | 10:14:45 | AQXE | 592207626774034000 |
| 162 | 1545 | 10:14:54 | CHIX | 606281377212217000 |
| 114 | 1545 | 10:14:54 | CHIX | 592207626774039000 |
| 167 | 1546 | 10:27:41 | BATE | 592207626774423000 |
| 171 | 1546 | 10:27:41 | XLON | 592207626774423000 |
| 162 | 1546 | 10:27:41 | CHIX | 606281377212591000 |
| 120 | 1546 | 10:27:41 | AQXE | 606281377212591000 |
| 42 | 1546 | 10:27:41 | AQXE | 606281377212591000 |
| 198 | 1545.5 | 10:31:42 | XLON | 606281377212743000 |
| 181 | 1545 | 10:32:27 | CHIX | 592207626774603000 |
| 223 | 1546 | 10:38:07 | CHIX | 606281377212969000 |
| 79 | 1546 | 10:38:07 | CHIX | 606281377212969000 |
| 246 | 1546.5 | 11:05:08 | CHIX | 606281377213798000 |
| 9 | 1546 | 11:05:31 | CHIX | 592207626775680000 |
| 168 | 1546 | 11:07:07 | TRQX | 592207626775725000 |
| 261 | 1546 | 11:07:07 | CHIX | 592207626775725000 |
| 168 | 1546 | 11:07:07 | BATE | 606281377213853000 |
| 242 | 1546 | 11:07:07 | CHIX | 606281377213853000 |
| 80 | 1545 | 11:11:45 | CHIX | 592207626775861000 |
| 116 | 1545 | 11:12:15 | CHIX | 592207626775872000 |
| 185 | 1545 | 11:12:15 | TRQX | 606281377213996000 |
| 208 | 1544.5 | 11:12:31 | CHIX | 592207626775879000 |
| 222 | 1544.5 | 11:21:56 | BATE | 592207626776173000 |
| 23 | 1544.5 | 11:21:56 | BATE | 592207626776173000 |
| 9 | 1544.5 | 11:21:56 | BATE | 592207626776173000 |
| 162 | 1544.5 | 11:21:56 | CHIX | 606281377214290000 |
| 101 | 1544 | 11:26:18 | AQXE | 606281377214436000 |
| 191 | 1544 | 11:27:56 | TRQX | 592207626776368000 |
| 191 | 1544 | 11:27:56 | CHIX | 592207626776368000 |
| 191 | 1544 | 11:27:56 | CHIX | 606281377214481000 |
| 93 | 1544 | 11:27:56 | AQXE | 606281377214481000 |
| 3 | 1543.5 | 11:33:30 | CHIX | 606281377214665000 |
| 188 | 1543.5 | 11:33:30 | CHIX | 606281377214665000 |
| 15 | 1543 | 11:40:50 | XLON | 592207626776797000 |
| 193 | 1543 | 11:40:50 | XLON | 592207626776797000 |
| 162 | 1543 | 11:40:50 | XLON | 592207626776797000 |
| 177 | 1543 | 11:40:50 | CHIX | 592207626776797000 |
| 175 | 1542.5 | 11:42:34 | CHIX | 606281377214947000 |
| 204 | 1542 | 11:42:34 | CHIX | 606281377214947000 |
| 257 | 1540.5 | 11:43:55 | CHIX | 606281377214983000 |
| 189 | 1541 | 11:45:07 | TRQX | 606281377215022000 |
| 209 | 1540.5 | 11:45:28 | CHIX | 606281377215033000 |
| 55 | 1540 | 11:45:37 | BATE | 592207626776943000 |
| 37 | 1540 | 11:46:28 | BATE | 592207626776965000 |
| 106 | 1540 | 11:46:28 | BATE | 592207626776965000 |
| 169 | 1539.5 | 11:50:54 | CHIX | 592207626777087000 |
| 30 | 1539.5 | 11:51:10 | CHIX | 592207626777096000 |
| 330 | 1541 | 12:01:01 | XLON | 606281377215509000 |
| 183 | 1540 | 12:04:01 | CHIX | 592207626777545000 |
| 215 | 1542.5 | 12:07:51 | XLON | 606281377215763000 |
| 24 | 1542.5 | 12:07:51 | XLON | 606281377215763000 |
| 186 | 1541.5 | 12:11:56 | CHIX | 592207626777829000 |
| 179 | 1541.5 | 12:11:56 | BATE | 592207626777829000 |
| 162 | 1541.5 | 12:11:56 | CHIX | 606281377215899000 |
| 162 | 1541.5 | 12:11:56 | XLON | 606281377215899000 |
| 124 | 1541.5 | 12:11:56 | AQXE | 592207626777829000 |
| 38 | 1541.5 | 12:12:49 | AQXE | 592207626777864000 |
| 236 | 1540.5 | 12:13:07 | CHIX | 592207626777875000 |
| 14 | 1543 | 12:20:46 | XLON | 592207626778145000 |
| 164 | 1543 | 12:20:46 | AQXE | 606281377216208000 |
| 107 | 1545 | 12:23:39 | XLON | 606281377216293000 |
| 99 | 1545 | 12:23:39 | XLON | 606281377216293000 |
| 257 | 1544 | 12:24:17 | BATE | 592207626778253000 |
| 324 | 1544 | 12:24:17 | CHIX | 606281377216313000 |
| 100 | 1544 | 12:24:17 | CHIX | 592207626778253000 |
| 177 | 1544 | 12:24:17 | XLON | 606281377216313000 |
| 341 | 1543 | 12:29:01 | BATE | 606281377216443000 |
| 102 | 1542 | 12:32:09 | CHIX | 606281377216579000 |
| 226 | 1542 | 12:32:09 | CHIX | 606281377216579000 |
| 239 | 1542 | 12:43:04 | CHIX | 592207626778955000 |
| 190 | 1541.5 | 12:43:21 | BATE | 592207626778965000 |
| 68 | 1541.5 | 12:43:21 | BATE | 592207626778965000 |
| 162 | 1541.5 | 12:43:28 | CHIX | 606281377217013000 |
| 123 | 1541.5 | 12:43:29 | BATE | 592207626778969000 |
| 176 | 1542 | 12:48:12 | CHIX | 606281377217142000 |
| 223 | 1541 | 12:53:11 | BATE | 606281377217312000 |
| 135 | 1541.5 | 12:56:44 | CHIX | 592207626779386000 |
| 104 | 1541.5 | 12:57:09 | CHIX | 592207626779398000 |
| 55 | 1541 | 13:00:09 | XLON | 606281377217512000 |
| 149 | 1541 | 13:00:09 | XLON | 606281377217512000 |
| 164 | 1541 | 13:00:09 | CHIX | 606281377217512000 |
| 175 | 1540.5 | 13:00:31 | TRQX | 592207626779497000 |
| 175 | 1540.5 | 13:00:31 | CHIX | 606281377217526000 |
| 125 | 1542.5 | 13:08:11 | TRQX | 606281377217773000 |
| 119 | 1542.5 | 13:08:11 | TRQX | 606281377217773000 |
| 7 | 1542.5 | 13:08:11 | BATE | 592207626779750000 |
| 55 | 1542.5 | 13:08:11 | CHIX | 606281377217773000 |
| 193 | 1543 | 13:10:31 | XLON | 592207626779825000 |
| 156 | 1541.5 | 13:10:35 | BATE | 592207626779827000 |
| 505 | 1541.5 | 13:10:35 | CHIX | 606281377217849000 |
| 168 | 1541.5 | 13:10:40 | BATE | 592207626779829000 |
| 191 | 1541.5 | 13:13:25 | CHIX | 606281377217919000 |
| 162 | 1543.5 | 13:21:44 | XLON | 592207626780135000 |
| 213 | 1543.5 | 13:21:44 | CHIX | 606281377218148000 |
| 126 | 1546.5 | 13:27:25 | BATE | 592207626780313000 |
| 36 | 1546.5 | 13:27:25 | BATE | 592207626780313000 |
| 425 | 1546.5 | 13:27:25 | CHIX | 606281377218323000 |
| 65 | 1546.5 | 13:27:25 | CHIX | 606281377218323000 |
| 288 | 1546.5 | 13:27:25 | CHIX | 606281377218323000 |
| 100 | 1546.5 | 13:27:32 | AQXE | 606281377218326000 |
| 113 | 1546.5 | 13:27:32 | AQXE | 606281377218326000 |
| 211 | 1545.5 | 13:30:12 | CHIX | 592207626780404000 |
| 166 | 1545.5 | 13:30:12 | TRQX | 606281377218412000 |
| 35 | 1544.5 | 13:31:52 | CHIX | 592207626780464000 |
| 175 | 1544.5 | 13:32:12 | CHIX | 592207626780478000 |
| 55 | 1546.5 | 13:43:03 | CHIX | 592207626780823000 |
| 266 | 1546.5 | 13:43:03 | XLON | 592207626780823000 |
| 22 | 1546.5 | 13:43:03 | BATE | 606281377218818000 |
| 352 | 1546.5 | 13:43:03 | XLON | 606281377218818000 |
| 107 | 1546.5 | 13:43:03 | CHIX | 592207626780823000 |
| 201 | 1546.5 | 13:43:03 | BATE | 606281377218818000 |
| 124 | 1546.5 | 13:43:03 | AQXE | 606281377218818000 |
| 38 | 1546.5 | 13:43:03 | XLON | 592207626780823000 |
| 120 | 1545.5 | 13:43:03 | BATE | 606281377218819000 |
| 270 | 1545.5 | 13:43:21 | CHIX | 592207626780834000 |
| 42 | 1545.5 | 13:43:21 | BATE | 606281377218829000 |
| 63 | 1544.5 | 13:53:56 | AQXE | 606281377219145000 |
| 13 | 1544.5 | 13:54:27 | BATE | 592207626781169000 |
| 99 | 1544.5 | 13:54:27 | BATE | 592207626781169000 |
| 131 | 1544.5 | 13:54:27 | CHIX | 592207626781169000 |
| 91 | 1544.5 | 13:54:27 | BATE | 592207626781169000 |
| 63 | 1544.5 | 13:54:27 | CHIX | 592207626781169000 |
| 124 | 1544.5 | 13:54:27 | AQXE | 606281377219156000 |
| 7 | 1544.5 | 13:54:27 | XLON | 592207626781169000 |
| 18 | 1545 | 13:54:41 | AQXE | 592207626781174000 |
| 2 | 1545.5 | 13:54:45 | BATE | 592207626781176000 |
| 18 | 1545.5 | 13:54:45 | BATE | 592207626781176000 |
| 138 | 1545.5 | 13:54:45 | CHIX | 606281377219162000 |
| 179 | 1545.5 | 13:54:45 | CHIX | 606281377219162000 |
| 2 | 1545.5 | 13:54:45 | AQXE | 606281377219162000 |
| 4 | 1546 | 13:54:46 | CHIX | 592207626781176000 |
| 1 | 1546 | 13:54:46 | AQXE | 592207626781176000 |
| 1 | 1546 | 13:54:46 | TRQX | 606281377219163000 |
| 43 | 1546 | 13:54:46 | BATE | 606281377219163000 |
| 162 | 1546.5 | 14:01:34 | AQXE | 606281377219387000 |
| 198 | 1546.5 | 14:07:11 | CHIX | 592207626781588000 |
| 11 | 1546.5 | 14:07:11 | CHIX | 592207626781588000 |
| 58 | 1546.5 | 14:07:11 | BATE | 592207626781588000 |
| 86 | 1546.5 | 14:07:11 | CHIX | 592207626781588000 |
| 460 | 1546.5 | 14:07:11 | XLON | 592207626781588000 |
| 119 | 1546.5 | 14:07:11 | BATE | 592207626781588000 |
| 91 | 1546.5 | 14:07:11 | CHIX | 592207626781588000 |
| 162 | 1546.5 | 14:07:11 | BATE | 606281377219564000 |
| 180 | 1546.5 | 14:07:11 | XLON | 592207626781588000 |
| 152 | 1546.5 | 14:07:11 | XLON | 592207626781588000 |
| 8 | 1546.5 | 14:07:11 | XLON | 592207626781588000 |
| 184 | 1546.5 | 14:40:39 | AQXE | 606281377220824000 |
| 168 | 1546.5 | 14:42:11 | BATE | 592207626782950000 |
| 196 | 1546.5 | 14:42:11 | CHIX | 592207626782950000 |
| 135 | 1546.5 | 14:42:11 | TRQX | 592207626782950000 |
| 32 | 1546.5 | 14:42:11 | BATE | 592207626782950000 |
| 35 | 1546.5 | 14:42:11 | TRQX | 592207626782950000 |
| 272 | 1546.5 | 14:42:11 | TRQX | 592207626782950000 |
| 163 | 1546.5 | 14:42:11 | BATE | 592207626782950000 |
| 193 | 1546.5 | 14:42:11 | BATE | 592207626782950000 |
| 162 | 1546.5 | 14:42:11 | CHIX | 606281377220887000 |
| 56 | 1546.5 | 14:42:11 | CHIX | 606281377220887000 |
| 112 | 1546.5 | 14:42:11 | CHIX | 606281377220887000 |
| 162 | 1546.5 | 14:42:11 | CHIX | 606281377220887000 |
| 128 | 1546.5 | 14:42:14 | CHIX | 592207626782953000 |
| 172 | 1546.5 | 14:42:14 | CHIX | 606281377220889000 |
| 3 | 1546.5 | 14:42:14 | CHIX | 606281377220889000 |
| 34 | 1546.5 | 14:42:14 | XLON | 606281377220889000 |
| 235 | 1546.5 | 14:42:14 | CHIX | 606281377220889000 |
| 272 | 1546.5 | 14:42:14 | XLON | 606281377220889000 |
| 162 | 1545 | 14:44:41 | CHIX | 592207626783057000 |
| 49 | 1544 | 14:46:17 | CHIX | 592207626783129000 |
| 59 | 1544 | 14:46:17 | CHIX | 592207626783129000 |
| 89 | 1544 | 14:46:17 | CHIX | 592207626783129000 |
| 53 | 1544 | 14:46:17 | CHIX | 592207626783129000 |
| 84 | 1544 | 14:46:17 | CHIX | 592207626783129000 |
| 19 | 1544 | 14:46:17 | BATE | 606281377221061000 |
| 22 | 1544 | 14:46:17 | BATE | 606281377221061000 |
| 35 | 1544 | 14:46:17 | BATE | 606281377221061000 |
| 14 | 1544 | 14:46:17 | BATE | 606281377221061000 |
| 73 | 1544 | 14:46:17 | BATE | 606281377221061000 |
| 182 | 1543 | 14:50:12 | BATE | 592207626783310000 |
| 167 | 1543 | 14:50:12 | CHIX | 592207626783310000 |
| 162 | 1543 | 14:50:12 | BATE | 606281377221236000 |
| 168 | 1542 | 14:54:10 | XLON | 592207626783495000 |
| 257 | 1542 | 14:54:10 | CHIX | 606281377221415000 |
| 164 | 1543 | 14:56:01 | XLON | 606281377221488000 |
| 124 | 1544 | 14:56:21 | XLON | 592207626783587000 |
| 123 | 1544 | 14:56:21 | XLON | 592207626783587000 |
| 187 | 1544.5 | 14:58:00 | XLON | 592207626783653000 |
| 193 | 1544.5 | 14:59:13 | XLON | 592207626783701000 |
| 308 | 1544 | 14:59:49 | CHIX | 592207626783725000 |
| 1 | 1545.5 | 15:01:25 | BATE | 592207626783799000 |
| 1 | 1545.5 | 15:01:25 | BATE | 592207626783799000 |
| 1 | 1545.5 | 15:01:25 | TRQX | 606281377221710000 |
| 3 | 1545.5 | 15:01:25 | TRQX | 606281377221710000 |
| 26 | 1545.5 | 15:01:25 | CHIX | 606281377221710000 |
| 236 | 1545.5 | 15:01:25 | CHIX | 606281377221710000 |
| 186 | 1545.5 | 15:01:31 | AQXE | 606281377221714000 |
| 162 | 1545 | 15:02:39 | AQXE | 592207626783854000 |
| 324 | 1545 | 15:02:39 | XLON | 592207626783854000 |
| 198 | 1545 | 15:02:39 | CHIX | 606281377221763000 |
| 178 | 1544.5 | 15:03:34 | XLON | 606281377221800000 |
| 173 | 1544 | 15:03:46 | AQXE | 592207626783902000 |
| 288 | 1544 | 15:03:46 | CHIX | 592207626783902000 |
| 233 | 1544.5 | 15:07:30 | CHIX | 592207626784060000 |
| 69 | 1544.5 | 15:07:30 | BATE | 592207626784060000 |
| 227 | 1544.5 | 15:07:30 | XLON | 606281377221962000 |
| 93 | 1544.5 | 15:08:08 | BATE | 592207626784084000 |
| 159 | 1544 | 15:08:09 | AQXE | 606281377221985000 |
| 97 | 1544 | 15:08:09 | CHIX | 606281377221985000 |
| 162 | 1545.5 | 15:10:43 | XLON | 606281377222075000 |
| 162 | 1545.5 | 15:10:43 | CHIX | 592207626784178000 |
| 179 | 1545.5 | 15:10:43 | TRQX | 606281377222075000 |
| 5 | 1545.5 | 15:10:43 | TRQX | 606281377222075000 |
| 178 | 1545 | 15:11:06 | CHIX | 592207626784190000 |
| 63 | 1544.5 | 15:11:23 | CHIX | 592207626784203000 |
| 106 | 1544.5 | 15:11:23 | CHIX | 592207626784203000 |
| 23 | 1545.5 | 15:15:40 | CHIX | 592207626784386000 |
| 140 | 1545.5 | 15:15:45 | CHIX | 592207626784391000 |
| 214 | 1546 | 15:17:48 | XLON | 606281377222368000 |
| 112 | 1546 | 15:17:48 | XLON | 606281377222368000 |
| 102 | 1546 | 15:17:49 | XLON | 606281377222369000 |
| 73 | 1546 | 15:17:49 | XLON | 606281377222369000 |
| 313 | 1545 | 15:18:28 | CHIX | 592207626784514000 |
| 186 | 1545 | 15:18:28 | XLON | 592207626784514000 |
| 164 | 1545 | 15:18:28 | CHIX | 592207626784514000 |
| 209 | 1545.5 | 15:19:02 | CHIX | 592207626784537000 |
| 121 | 1546.5 | 16:00:55 | BATE | 592207626786852000 |
| 387 | 1546.5 | 16:00:55 | TRQX | 592207626786852000 |
| 247 | 1546.5 | 16:00:55 | TRQX | 592207626786852000 |
| 162 | 1546.5 | 16:00:55 | TRQX | 606281377224683000 |
| 162 | 1546.5 | 16:00:55 | TRQX | 606281377224683000 |
| 73 | 1546.5 | 16:00:55 | BATE | 592207626786852000 |
| 10 | 1546.5 | 16:00:55 | BATE | 592207626786852000 |
| 150 | 1546.5 | 16:00:55 | BATE | 592207626786852000 |
| 245 | 1546.5 | 16:00:55 | CHIX | 592207626786852000 |
| 55 | 1546.5 | 16:00:55 | CHIX | 592207626786852000 |
| 249 | 1546.5 | 16:11:59 | AQXE | 606281377225348000 |
| 194 | 1546.5 | 16:11:59 | TRQX | 592207626787532000 |
| 608 | 1546.5 | 16:11:59 | XLON | 592207626787532000 |
| 139 | 1546.5 | 16:11:59 | CHIX | 592207626787532000 |
| 8 | 1546.5 | 16:11:59 | BATE | 592207626787532000 |
| 422 | 1546.5 | 16:11:59 | CHIX | 592207626787532000 |
| 194 | 1546.5 | 16:11:59 | BATE | 592207626787532000 |
| 194 | 1546.5 | 16:11:59 | CHIX | 592207626787532000 |
| 269 | 1546.5 | 16:11:59 | BATE | 592207626787532000 |
| 162 | 1546.5 | 16:11:59 | BATE | 592207626787532000 |
| 194 | 1546.5 | 16:11:59 | AQXE | 592207626787532000 |
| 218 | 1546.5 | 16:11:59 | AQXE | 592207626787532000 |
| 275 | 1546.5 | 16:11:59 | TRQX | 606281377225348000 |
| 194 | 1546.5 | 16:11:59 | TRQX | 606281377225348000 |
| 194 | 1546.5 | 16:11:59 | BATE | 606281377225348000 |
| 194 | 1546.5 | 16:11:59 | CHIX | 606281377225348000 |
| 162 | 1546.5 | 16:11:59 | BATE | 606281377225348000 |
| 162 | 1546.5 | 16:11:59 | CHIX | 606281377225348000 |
| 194 | 1546.5 | 16:11:59 | BATE | 606281377225348000 |
| 194 | 1546.5 | 16:11:59 | CHIX | 606281377225348000 |
| 2 | 1546.5 | 16:11:59 | AQXE | 606281377225348000 |
| 194 | 1546.5 | 16:11:59 | CHIX | 606281377225348000 |
| 194 | 1546.5 | 16:11:59 | AQXE | 606281377225348000 |
| 731 | 1546.5 | 16:11:59 | CHIX | 606281377225348000 |
| 188 | 1545.5 | 16:12:44 | XLON | 592207626787584000 |
| 82 | 1546.5 | 16:15:11 | XLON | 606281377225552000 |
| 150 | 1546.5 | 16:15:11 | XLON | 592207626787740000 |
| 100 | 1546.5 | 16:15:11 | XLON | 606281377225552000 |
| 111 | 1546.5 | 16:15:11 | XLON | 592207626787740000 |
| 162 | 1546.5 | 16:15:16 | CHIX | 592207626787746000 |
| 162 | 1546.5 | 16:15:16 | BATE | 606281377225559000 |
| 270 | 1546.5 | 16:15:16 | XLON | 606281377225559000 |
| 101 | 1546.5 | 16:15:33 | CHIX | 592207626787766000 |
| 195 | 1546 | 16:16:20 | CHIX | 606281377225633000 |
| 204 | 1545.5 | 16:16:46 | TRQX | 592207626787854000 |
| 75 | 1545.5 | 16:16:46 | CHIX | 592207626787854000 |
| 119 | 1545.5 | 16:17:03 | BATE | 592207626787875000 |
| 147 | 1545.5 | 16:17:03 | CHIX | 592207626787875000 |
| 168 | 1545.5 | 16:17:03 | XLON | 592207626787875000 |
| 53 | 1545.5 | 16:17:03 | BATE | 592207626787875000 |
| 333 | 1545 | 16:18:29 | CHIX | 592207626787981000 |
| 45 | 1544.5 | 16:20:46 | CHIX | 592207626788137000 |
| 249 | 1544.5 | 16:20:46 | CHIX | 592207626788137000 |
| 123 | 1545 | 16:22:05 | XLON | 606281377226055000 |
| 21 | 1545 | 16:22:05 | XLON | 606281377226055000 |
| 29 | 1545 | 16:22:05 | XLON | 606281377226055000 |
| 182 | 1545 | 16:22:32 | AQXE | 606281377226088000 |
| 1 | 1545 | 16:23:10 | XLON | 592207626788331000 |
| 166 | 1545 | 16:23:10 | XLON | 592207626788331000 |
| 162 | 1544 | 16:23:19 | AQXE | 592207626788342000 |
| 173 | 1544 | 16:23:32 | CHIX | 606281377226158000 |
| 301 | 1544 | 16:23:32 | CHIX | 606281377226158000 |
| 162 | 1544 | 16:23:32 | BATE | 592207626788358000 |
| 73 | 1544 | 16:23:32 | AQXE | 606281377226158000 |
| 103 | 1544 | 16:25:17 | AQXE | 606281377226268000 |
| 155 | 1544 | 16:25:39 | BATE | 592207626788496000 |
| 11 | 1544 | 16:25:39 | BATE | 592207626788496000 |
| 78 | 1544 | 16:25:39 | BATE | 592207626788496000 |
| 181 | 1544 | 16:25:39 | CHIX | 592207626788496000 |
| 59 | 1544 | 16:25:39 | AQXE | 606281377226292000 |
| 172 | 1544 | 16:25:40 | AQXE | 592207626788496000 |
| 1 | 1545 | 16:27:32 | XLON | 606281377226369000 |
| 181 | 1545 | 16:27:32 | XLON | 606281377226369000 |
| 113 | 1545 | 16:27:59 | XLON | 606281377226381000 |
| 77 | 1545 | 16:27:59 | XLON | 606281377226381000 |
| 47 | 1544 | 16:28:25 | CHIX | 592207626788606000 |
| 162 | 1544 | 16:28:25 | TRQX | 592207626788606000 |
| 263 | 1544 | 16:28:25 | XLON | 592207626788606000 |
| 136 | 1544 | 16:28:25 | CHIX | 592207626788606000 |
| 1 | 1544 | 16:29:14 | XLON | 592207626788631000 |
| 255 | 1544 | 16:29:14 | XLON | 592207626788631000 |
| 324 | 1544 | 16:29:14 | CHIX | 606281377226421000 |
| 13 | 1543.5 | 16:29:30 | BATE | 592207626788637000 |
| 2 | 1543.5 | 16:29:30 | BATE | 592207626788637000 |
| 15213 | 1543 | 16:35:15 | XLON | 592207626788671000 |
| 560 | 1543 | 16:35:15 | XLON | 592207626788671000 |
| 4911 | 1543 | 16:35:15 | XLON | 592207626788671000 |
| 8266 | 1543 | 16:35:15 | XLON | 592207626788671000 |
| 14081 | 1543 | 16:35:15 | XLON | 592207626788671000 |
| 19 | 1543 | 16:35:15 | XLON | 592207626788671000 |
| 10 | 1543 | 16:35:15 | XLON | 592207626788671000 |
| 44 | 1543 | 16:35:15 | XLON | 592207626788671000 |
| 2167 | 1543 | 16:35:15 | XLON | 592207626788671000 |
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.
