9 February 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 9 February 2023 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 9 November 2022.
Description of shares: Associated British Foods plc - ordinary shares of 5 15/22 pence
Number of shares repurchased: 170,000
Date of transaction: 9 February 2023
Average price paid per share: GBp 1,928.5
Lowest price paid per share: GBp 1,928.5
Highest price paid per share: GBp 1,928.5
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: 9 February 2023
Investment firm: Barclays Capital Securities Limited
Aggregate information:
| Venue | Volume-weighted average price | Aggregated volume | Lowest price per share | Highest price per share |
| London Stock Exchange | 1,929.1963 | 95,995 | 1,921.5000 | 1,941.5000 |
| BATS Europe | 1,930.0953 | 15,930 | 1,921.5000 | 1,940.0000 |
| Chi-X Europe | 1,930.6512 | 43,181 | 1,920.5000 | 1,942.0000 |
| Turquoise | 1,931.5200 | 5,991 | 1,922.0000 | 1,939.0000 |
| Aquis Exchange | 1,931.6696 | 8,903 | 1,922.0000 | 1,941.0000 |
Individual transactions:
| Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (London time) | Trading venue | Transaction reference number |
| 28 | 1934 | 08:28:23 | XLON | 592096503983156000 |
| 118 | 1930.5 | 08:28:23 | CHIX | 592096503983220000 |
| 237 | 1930.5 | 08:28:23 | XLON | 606170254429262000 |
| 25 | 1930.5 | 08:28:23 | CHIX | 592096503983240000 |
| 28 | 1936.5 | 08:31:07 | XLON | 592096503983344000 |
| 171 | 1938.5 | 08:31:08 | XLON | 592096503983345000 |
| 171 | 1938.5 | 08:31:21 | XLON | 592096503983345000 |
| 171 | 1938.5 | 08:31:21 | XLON | 592096503983345000 |
| 74 | 1938.5 | 08:31:21 | CHIX | 592096503983346000 |
| 61 | 1938.5 | 08:31:21 | CHIX | 592096503983346000 |
| 33 | 1938.5 | 08:31:25 | BATE | 606170254429364000 |
| 37 | 1939.5 | 08:31:34 | CHIX | 606170254429383000 |
| 147 | 1940 | 08:32:07 | XLON | 606170254429386000 |
| 166 | 1941.5 | 08:32:07 | XLON | 592096503983384000 |
| 149 | 1941 | 08:32:07 | AQXE | 606170254429450000 |
| 324 | 1939 | 08:35:53 | CHIX | 592096503983455000 |
| 133 | 1939 | 08:35:58 | BATE | 606170254429468000 |
| 149 | 1939 | 08:35:58 | XLON | 606170254429468000 |
| 136 | 1939 | 08:35:58 | CHIX | 592096503983474000 |
| 165 | 1939 | 08:35:58 | XLON | 606170254429486000 |
| 10 | 1939 | 08:35:59 | BATE | 606170254429486000 |
| 194 | 1939 | 08:38:14 | CHIX | 592096503983474000 |
| 124 | 1936.5 | 08:40:37 | CHIX | 592096503983494000 |
| 124 | 1936.5 | 08:41:06 | CHIX | 592096503983494000 |
| 11 | 1936.5 | 08:42:05 | CHIX | 592096503983494000 |
| 70 | 1935.5 | 08:42:05 | CHIX | 606170254429561000 |
| 88 | 1935.5 | 08:42:05 | CHIX | 606170254429561000 |
| 256 | 1935 | 08:42:05 | CHIX | 592096503983554000 |
| 157 | 1934.5 | 08:42:39 | CHIX | 606170254429631000 |
| 132 | 1933.5 | 08:42:54 | BATE | 592096503983671000 |
| 20 | 1933.5 | 08:47:35 | BATE | 592096503983671000 |
| 154 | 1934 | 08:47:35 | CHIX | 606170254429677000 |
| 143 | 1933.5 | 08:48:07 | CHIX | 606170254429677000 |
| 151 | 1934 | 08:48:07 | AQXE | 606170254429677000 |
| 100 | 1933.5 | 08:49:41 | TRQX | 606170254429677000 |
| 51 | 1933.5 | 08:50:24 | CHIX | 592096503983672000 |
| 112 | 1937 | 08:51:23 | CHIX | 592096503983825000 |
| 146 | 1937 | 08:52:38 | BATE | 592096503983876000 |
| 143 | 1937 | 08:52:38 | AQXE | 606170254429878000 |
| 130 | 1938 | 08:52:38 | XLON | 592096503983902000 |
| 143 | 1938 | 08:52:38 | AQXE | 606170254429903000 |
| 81 | 1936.5 | 08:52:44 | CHIX | 592096503983914000 |
| 11 | 1937.5 | 08:55:04 | TRQX | 592096503983951000 |
| 67 | 1937.5 | 08:55:58 | XLON | 592096503983951000 |
| 26 | 1937.5 | 08:55:58 | CHIX | 606170254429951000 |
| 78 | 1937.5 | 08:55:58 | CHIX | 606170254429951000 |
| 67 | 1937.5 | 08:55:58 | AQXE | 606170254429951000 |
| 159 | 1938 | 09:01:05 | XLON | 592096503984008000 |
| 123 | 1937.5 | 09:01:05 | BATE | 592096503984008000 |
| 20 | 1937.5 | 09:01:05 | BATE | 592096503984014000 |
| 143 | 1937.5 | 09:02:10 | TRQX | 592096503984014000 |
| 143 | 1937.5 | 09:02:10 | CHIX | 606170254430013000 |
| 143 | 1937.5 | 09:05:08 | XLON | 606170254430013000 |
| 11 | 1937.5 | 09:08:05 | AQXE | 606170254430015000 |
| 103 | 1937.5 | 09:08:05 | CHIX | 606170254430018000 |
| 84 | 1937.5 | 09:11:34 | AQXE | 606170254430029000 |
| 92 | 1937.5 | 09:11:34 | CHIX | 606170254430029000 |
| 48 | 1937.5 | 09:12:02 | AQXE | 606170254430029000 |
| 184 | 1937.5 | 09:12:02 | CHIX | 606170254430111000 |
| 151 | 1937 | 09:13:06 | TRQX | 592096503984114000 |
| 8 | 1937 | 09:13:06 | TRQX | 592096503984114000 |
| 249 | 1937 | 09:13:06 | XLON | 606170254430112000 |
| 169 | 1937 | 09:13:06 | CHIX | 592096503984114000 |
| 202 | 1936.5 | 09:13:06 | TRQX | 606170254430112000 |
| 144 | 1935.5 | 09:14:03 | CHIX | 606170254430164000 |
| 19 | 1935 | 09:14:05 | CHIX | 606170254430221000 |
| 157 | 1935 | 09:22:12 | CHIX | 606170254430229000 |
| 5 | 1934.5 | 09:22:12 | BATE | 592096503984247000 |
| 146 | 1934.5 | 09:22:12 | BATE | 592096503984247000 |
| 151 | 1934.5 | 09:22:12 | CHIX | 592096503984247000 |
| 152 | 1934.5 | 09:22:12 | XLON | 592096503984247000 |
| 20 | 1931.5 | 09:22:12 | CHIX | 592096503984261000 |
| 161 | 1931.5 | 09:22:12 | CHIX | 592096503984266000 |
| 163 | 1930.5 | 09:27:17 | CHIX | 592096503984361000 |
| 163 | 1931 | 09:27:17 | CHIX | 606170254430357000 |
| 181 | 1929.5 | 09:27:17 | CHIX | 606170254430368000 |
| 19 | 1929.5 | 09:39:34 | CHIX | 606170254430368000 |
| 143 | 1929.5 | 09:42:54 | CHIX | 606170254430409000 |
| 168 | 1928.5 | 09:42:54 | CHIX | 592096503984429000 |
| 335 | 1929 | 09:42:54 | CHIX | 592096503984450000 |
| 149 | 1928.5 | 09:42:54 | AQXE | 592096503984473000 |
| 18 | 1928.5 | 09:42:54 | CHIX | 592096503984473000 |
| 181 | 1928.5 | 09:42:54 | CHIX | 592096503984473000 |
| 175 | 1928 | 09:42:54 | AQXE | 606170254430468000 |
| 166 | 1928 | 09:51:59 | CHIX | 606170254430471000 |
| 193 | 1927.5 | 09:51:59 | BATE | 606170254430527000 |
| 143 | 1928.5 | 09:51:59 | TRQX | 592096503984549000 |
| 337 | 1928.5 | 09:51:59 | XLON | 592096503984549000 |
| 6 | 1928.5 | 09:51:59 | XLON | 592096503984549000 |
| 143 | 1928.5 | 10:04:56 | BATE | 606170254430544000 |
| 183 | 1927.5 | 10:04:56 | BATE | 592096503984666000 |
| 143 | 1927.5 | 10:07:17 | XLON | 606170254430660000 |
| 171 | 1927 | 10:07:17 | CHIX | 606170254430660000 |
| 124 | 1925.5 | 10:07:17 | CHIX | 606170254430688000 |
| 52 | 1925.5 | 10:07:17 | CHIX | 606170254430688000 |
| 171 | 1925.5 | 10:07:17 | TRQX | 592096503984773000 |
| 163 | 1925.5 | 10:09:56 | CHIX | 592096503984852000 |
| 8 | 1925.5 | 10:09:56 | CHIX | 592096503984852000 |
| 135 | 1928 | 10:15:13 | XLON | 606170254430923000 |
| 12 | 1928 | 10:15:17 | XLON | 606170254430923000 |
| 168 | 1927 | 10:15:17 | XLON | 592096503984941000 |
| 143 | 1927 | 10:26:05 | BATE | 606170254430934000 |
| 150 | 1926.5 | 10:26:05 | BATE | 592096503984966000 |
| 147 | 1926.5 | 10:26:05 | TRQX | 606170254430959000 |
| 95 | 1926.5 | 10:26:05 | XLON | 606170254430959000 |
| 49 | 1926.5 | 10:29:50 | XLON | 606170254430959000 |
| 429 | 1926.5 | 10:29:50 | CHIX | 606170254430959000 |
| 152 | 1924.5 | 10:29:50 | CHIX | 606170254430979000 |
| 27 | 1924.5 | 10:29:50 | CHIX | 606170254430980000 |
| 162 | 1923 | 10:42:04 | XLON | 592096503985164000 |
| 162 | 1923 | 10:42:04 | CHIX | 592096503985164000 |
| 162 | 1923 | 10:45:49 | CHIX | 606170254431157000 |
| 162 | 1923 | 10:45:49 | AQXE | 592096503985164000 |
| 179 | 1922.5 | 10:46:32 | TRQX | 592096503985164000 |
| 52 | 1922.5 | 10:46:32 | CHIX | 606170254431157000 |
| 110 | 1922.5 | 10:46:32 | CHIX | 606170254431157000 |
| 180 | 1921 | 10:46:32 | CHIX | 592096503985253000 |
| 158 | 1920.5 | 10:46:32 | CHIX | 592096503985253000 |
| 158 | 1920.5 | 10:46:32 | CHIX | 606170254431245000 |
| 234 | 1923 | 10:50:39 | CHIX | 606170254431516000 |
| 149 | 1922 | 10:55:08 | TRQX | 592096503985589000 |
| 243 | 1922 | 10:55:08 | XLON | 592096503985589000 |
| 143 | 1922 | 10:56:43 | CHIX | 592096503985589000 |
| 163 | 1921.5 | 10:56:43 | BATE | 592096503985589000 |
| 157 | 1922 | 10:56:43 | XLON | 606170254431581000 |
| 6 | 1922 | 10:56:43 | XLON | 606170254431581000 |
| 143 | 1922 | 10:56:43 | BATE | 606170254431581000 |
| 161 | 1922 | 10:56:43 | AQXE | 592096503985767000 |
| 235 | 1922 | 11:05:56 | CHIX | 592096503985767000 |
| 143 | 1922 | 11:05:56 | BATE | 606170254431758000 |
| 143 | 1922 | 11:07:57 | XLON | 592096503985767000 |
| 143 | 1922 | 11:07:57 | TRQX | 606170254431758000 |
| 171 | 1929 | 11:07:59 | XLON | 606170254432026000 |
| 3 | 1929 | 11:07:59 | XLON | 606170254432026000 |
| 143 | 1930 | 11:07:59 | XLON | 592096503986078000 |
| 399 | 1930 | 11:08:02 | CHIX | 606170254432070000 |
| 80 | 1930 | 11:11:47 | CHIX | 606170254432070000 |
| 230 | 1930 | 11:23:56 | XLON | 592096503986078000 |
| 143 | 1930 | 11:34:04 | CHIX | 606170254432070000 |
| 177 | 1929 | 11:34:04 | CHIX | 592096503986131000 |
| 156 | 1929 | 11:34:04 | BATE | 606170254432123000 |
| 159 | 1928.5 | 11:34:04 | TRQX | 592096503986218000 |
| 178 | 1928 | 11:37:11 | CHIX | 592096503986219000 |
| 31 | 1928 | 11:37:11 | AQXE | 592096503986219000 |
| 159 | 1929.5 | 11:37:11 | CHIX | 592096503986423000 |
| 562 | 1929.5 | 11:37:11 | CHIX | 592096503986423000 |
| 143 | 1929.5 | 11:40:11 | BATE | 606170254432414000 |
| 76 | 1929.5 | 11:40:11 | CHIX | 592096503986423000 |
| 153 | 1929 | 11:40:11 | CHIX | 592096503986492000 |
| 178 | 1928.5 | 11:40:12 | CHIX | 606170254432484000 |
| 119 | 1928.5 | 11:40:12 | CHIX | 606170254432484000 |
| 34 | 1928.5 | 11:43:59 | CHIX | 606170254432484000 |
| 113 | 1932.5 | 11:43:59 | XLON | 606170254432705000 |
| 100 | 1932.5 | 11:48:13 | XLON | 606170254432705000 |
| 143 | 1933 | 11:48:13 | XLON | 606170254432777000 |
| 213 | 1933 | 11:49:10 | AQXE | 592096503986786000 |
| 313 | 1932 | 11:55:55 | XLON | 606170254432791000 |
| 143 | 1932 | 11:55:55 | BATE | 592096503986800000 |
| 143 | 1932 | 11:55:55 | TRQX | 592096503986800000 |
| 67 | 1932 | 11:58:15 | CHIX | 606170254432791000 |
| 76 | 1932 | 12:01:29 | CHIX | 606170254432791000 |
| 138 | 1932 | 12:01:29 | XLON | 592096503986800000 |
| 169 | 1934 | 12:01:29 | BATE | 592096503986886000 |
| 54 | 1934 | 12:05:05 | BATE | 606170254432971000 |
| 111 | 1934 | 12:05:33 | BATE | 606170254432971000 |
| 165 | 1933.5 | 12:05:33 | CHIX | 592096503987005000 |
| 177 | 1933.5 | 12:05:33 | BATE | 606170254432996000 |
| 164 | 1933.5 | 12:05:33 | CHIX | 606170254432996000 |
| 1 | 1933.5 | 12:05:33 | CHIX | 606170254432996000 |
| 133 | 1933 | 12:08:00 | BATE | 606170254432996000 |
| 11 | 1933 | 12:08:00 | BATE | 606170254432996000 |
| 143 | 1933.5 | 12:09:19 | BATE | 592096503987181000 |
| 160 | 1933.5 | 12:17:05 | CHIX | 606170254433172000 |
| 151 | 1933 | 12:17:05 | TRQX | 606170254433212000 |
| 164 | 1933 | 12:17:05 | XLON | 606170254433212000 |
| 151 | 1932.5 | 12:17:45 | BATE | 592096503987222000 |
| 27 | 1932.5 | 12:17:59 | BATE | 592096503987222000 |
| 124 | 1932.5 | 12:18:00 | BATE | 592096503987222000 |
| 151 | 1932 | 12:18:13 | CHIX | 606170254433214000 |
| 178 | 1931 | 12:18:27 | CHIX | 606170254433292000 |
| 245 | 1931.5 | 12:18:41 | CHIX | 592096503987537000 |
| 85 | 1932.5 | 12:30:23 | BATE | 606170254433733000 |
| 40 | 1932.5 | 12:30:23 | XLON | 592096503987742000 |
| 1 | 1932.5 | 12:30:53 | CHIX | 592096503987742000 |
| 56 | 1932.5 | 12:30:53 | CHIX | 592096503987742000 |
| 67 | 1933.5 | 12:32:54 | XLON | 592096503987804000 |
| 14 | 1933.5 | 12:32:54 | CHIX | 592096503987804000 |
| 34 | 1933.5 | 12:37:01 | BATE | 606170254433795000 |
| 67 | 1933.5 | 12:37:12 | AQXE | 606170254433795000 |
| 19 | 1932.5 | 12:43:16 | CHIX | 592096503987854000 |
| 105 | 1932.5 | 12:46:35 | BATE | 606170254433845000 |
| 38 | 1932.5 | 12:47:36 | BATE | 606170254433845000 |
| 37 | 1932.5 | 12:51:05 | CHIX | 592096503987854000 |
| 238 | 1933 | 12:53:07 | AQXE | 592096503987854000 |
| 164 | 1933 | 12:56:21 | BATE | 592096503987916000 |
| 143 | 1933 | 12:56:21 | CHIX | 606170254433907000 |
| 68 | 1933 | 12:56:21 | XLON | 606170254433976000 |
| 91 | 1933 | 12:56:21 | XLON | 606170254433976000 |
| 165 | 1932.5 | 12:56:21 | CHIX | 592096503988002000 |
| 67 | 1935 | 12:56:25 | XLON | 592096503988109000 |
| 71 | 1935 | 12:56:25 | XLON | 592096503988109000 |
| 9 | 1935 | 12:59:19 | AQXE | 606170254434099000 |
| 170 | 1936.5 | 13:14:20 | XLON | 606170254434141000 |
| 1 | 1936.5 | 08:00:17 | XLON | 592096503988214000 |
| 2 | 1936.5 | 13:19:13 | XLON | 592096503988214000 |
| 143 | 1936.5 | 13:20:03 | AQXE | 606170254434204000 |
| 238 | 1937 | 13:20:03 | AQXE | 606170254434281000 |
| 153 | 1936 | 13:20:03 | TRQX | 592096503988302000 |
| 143 | 1936 | 13:20:03 | XLON | 592096503988302000 |
| 143 | 1936 | 13:20:03 | CHIX | 606170254434293000 |
| 169 | 1936 | 13:20:07 | CHIX | 606170254434293000 |
| 143 | 1936 | 13:24:42 | AQXE | 606170254434293000 |
| 124 | 1935.5 | 08:02:20 | BATE | 592096503988346000 |
| 44 | 1935.5 | 13:28:01 | BATE | 592096503988346000 |
| 148 | 1934.5 | 13:28:01 | CHIX | 592096503988367000 |
| 472 | 1935.5 | 08:03:01 | CHIX | 606170254434497000 |
| 38 | 1935.5 | 08:03:01 | CHIX | 606170254434497000 |
| 236 | 1935.5 | 08:05:14 | XLON | 606170254434497000 |
| 8 | 1935.5 | 13:28:01 | CHIX | 606170254434507000 |
| 24 | 1935.5 | 13:28:01 | CHIX | 606170254434511000 |
| 99 | 1935.5 | 13:29:46 | CHIX | 606170254434511000 |
| 26 | 1935.5 | 13:29:51 | CHIX | 606170254434516000 |
| 18 | 1935.5 | 13:29:51 | CHIX | 606170254434521000 |
| 12 | 1935.5 | 13:36:25 | CHIX | 606170254434525000 |
| 145 | 1935.5 | 13:37:11 | BATE | 592096503988744000 |
| 36 | 1935.5 | 13:37:11 | CHIX | 606170254434734000 |
| 9 | 1935.5 | 08:05:16 | CHIX | 592096503988756000 |
| 18 | 1935.5 | 08:05:16 | CHIX | 606170254434746000 |
| 158 | 1935.5 | 08:05:16 | TRQX | 592096503988800000 |
| 136 | 1935.5 | 08:05:17 | CHIX | 592096503988800000 |
| 145 | 1935.5 | 08:05:17 | AQXE | 592096503988880000 |
| 30 | 1935 | 08:05:17 | CHIX | 606170254434875000 |
| 19 | 1936.5 | 08:05:52 | BATE | 592096503989014000 |
| 173 | 1936.5 | 08:05:56 | AQXE | 592096503989074000 |
| 4 | 1935.5 | 08:06:16 | TRQX | 606170254435079000 |
| 223 | 1936.5 | 08:07:37 | BATE | 606170254435133000 |
| 167 | 1937 | 08:08:08 | XLON | 606170254435165000 |
| 309 | 1935.5 | 08:08:08 | CHIX | 592096503989231000 |
| 267 | 1935.5 | 13:37:11 | BATE | 606170254435220000 |
| 165 | 1935.5 | 13:37:11 | TRQX | 606170254435220000 |
| 121 | 1935.5 | 13:37:16 | AQXE | 606170254435220000 |
| 126 | 1935.5 | 13:37:16 | AQXE | 606170254435220000 |
| 255 | 1935 | 13:39:11 | CHIX | 592096503989232000 |
| 8 | 1935 | 13:39:14 | CHIX | 592096503989232000 |
| 196 | 1932.5 | 13:39:14 | CHIX | 606170254435272000 |
| 163 | 1934.5 | 13:45:21 | XLON | 606170254435530000 |
| 190 | 1935.5 | 13:46:01 | AQXE | 592096503989624000 |
| 206 | 1934.5 | 08:08:08 | BATE | 592096503989637000 |
| 61 | 1934.5 | 08:08:35 | XLON | 592096503989637000 |
| 82 | 1934.5 | 08:08:35 | XLON | 592096503989637000 |
| 25 | 1934.5 | 08:08:35 | CHIX | 592096503989637000 |
| 230 | 1934.5 | 08:08:35 | XLON | 606170254435626000 |
| 199 | 1935 | 08:09:21 | XLON | 592096503989639000 |
| 162 | 1934.5 | 08:09:21 | BATE | 592096503989715000 |
| 67 | 1936 | 13:46:01 | AQXE | 592096503989781000 |
| 58 | 1936 | 08:09:21 | AQXE | 592096503989781000 |
| 29 | 1936 | 08:11:28 | XLON | 606170254435770000 |
| 114 | 1936 | 08:11:28 | XLON | 606170254435770000 |
| 284 | 1935.5 | 08:11:29 | CHIX | 592096503989818000 |
| 98 | 1936 | 08:14:11 | XLON | 606170254435809000 |
| 143 | 1936 | 08:16:22 | AQXE | 592096503989820000 |
| 158 | 1937 | 08:16:22 | XLON | 606170254435939000 |
| 167 | 1935.5 | 13:46:01 | CHIX | 606170254435951000 |
| 209 | 1935.5 | 08:16:22 | TRQX | 606170254435951000 |
| 190 | 1935.5 | 08:16:22 | AQXE | 606170254435951000 |
| 55 | 1935.5 | 08:16:22 | AQXE | 606170254435951000 |
| 233 | 1936 | 08:16:22 | XLON | 606170254435952000 |
| 143 | 1935 | 08:16:24 | BATE | 592096503989963000 |
| 192 | 1935.5 | 08:23:01 | TRQX | 592096503989998000 |
| 40 | 1935 | 08:24:53 | CHIX | 592096503989999000 |
| 199 | 1935 | 08:24:53 | CHIX | 592096503989999000 |
| 152 | 1936 | 08:25:55 | TRQX | 606170254436096000 |
| 91 | 1935.5 | 08:25:55 | CHIX | 606170254436111000 |
| 163 | 1935.5 | 08:26:23 | TRQX | 592096503990122000 |
| 67 | 1935.5 | 08:28:23 | CHIX | 606170254436111000 |
| 15 | 1935.5 | 14:00:27 | BATE | 606170254436384000 |
| 111 | 1936 | 14:00:31 | XLON | 592096503990397000 |
| 55 | 1936 | 14:00:31 | CHIX | 606170254436386000 |
| 73 | 1936 | 14:00:31 | CHIX | 606170254436386000 |
| 1 | 1936.5 | 14:02:50 | XLON | 606170254436431000 |
| 61 | 1936.5 | 14:02:50 | XLON | 606170254436431000 |
| 95 | 1936.5 | 14:02:50 | XLON | 606170254436431000 |
| 72 | 1936.5 | 14:05:18 | XLON | 606170254436472000 |
| 77 | 1936.5 | 14:05:18 | XLON | 606170254436472000 |
| 143 | 1935.5 | 14:06:53 | BATE | 592096503990513000 |
| 234 | 1935.5 | 14:06:53 | CHIX | 606170254436501000 |
| 396 | 1935.5 | 14:06:53 | XLON | 606170254436501000 |
| 119 | 1935 | 14:06:53 | BATE | 606170254436501000 |
| 37 | 1935 | 14:06:53 | BATE | 606170254436501000 |
| 71 | 1935.5 | 14:06:55 | XLON | 592096503990513000 |
| 106 | 1935.5 | 14:06:55 | XLON | 592096503990513000 |
| 180 | 1934 | 14:10:03 | CHIX | 592096503990571000 |
| 5 | 1933 | 14:13:02 | TRQX | 592096503990627000 |
| 232 | 1933 | 14:13:02 | CHIX | 606170254436615000 |
| 157 | 1933 | 14:13:24 | TRQX | 592096503990633000 |
| 143 | 1932.5 | 14:13:42 | TRQX | 592096503990637000 |
| 160 | 1932.5 | 14:13:42 | CHIX | 606170254436625000 |
| 11 | 1935 | 14:19:12 | AQXE | 592096503990733000 |
| 324 | 1935 | 14:19:12 | BATE | 592096503990733000 |
| 35 | 1935 | 14:19:12 | CHIX | 606170254436721000 |
| 108 | 1935 | 14:19:12 | CHIX | 606170254436721000 |
| 141 | 1935 | 14:19:12 | AQXE | 592096503990733000 |
| 7 | 1937.5 | 14:27:53 | XLON | 606170254436882000 |
| 202 | 1937.5 | 14:27:53 | XLON | 606170254436882000 |
| 107 | 1938.5 | 14:29:36 | XLON | 606170254436918000 |
| 317 | 1938.5 | 14:29:36 | XLON | 606170254436918000 |
| 300 | 1938.5 | 14:29:52 | AQXE | 592096503990935000 |
| 14 | 1938.5 | 14:29:52 | CHIX | 606170254436923000 |
| 190 | 1940 | 14:30:10 | AQXE | 592096503990946000 |
| 50 | 1940 | 14:30:30 | XLON | 606170254436944000 |
| 57 | 1940 | 14:30:30 | XLON | 606170254436944000 |
| 31 | 1940 | 14:30:30 | XLON | 606170254436944000 |
| 23 | 1940 | 14:30:30 | XLON | 606170254436944000 |
| 360 | 1939 | 14:31:52 | XLON | 592096503990998000 |
| 143 | 1939 | 14:31:52 | TRQX | 592096503990998000 |
| 143 | 1939 | 14:31:52 | BATE | 606170254436985000 |
| 141 | 1939 | 14:31:52 | XLON | 592096503990998000 |
| 18 | 1938 | 14:31:56 | TRQX | 592096503991000000 |
| 125 | 1938 | 14:31:56 | XLON | 606170254436987000 |
| 47 | 1938 | 14:31:56 | CHIX | 606170254436987000 |
| 50 | 1938 | 14:31:56 | CHIX | 606170254436987000 |
| 64 | 1938 | 14:31:56 | CHIX | 606170254436987000 |
| 1 | 1938 | 14:31:56 | BATE | 592096503991000000 |
| 151 | 1942 | 14:34:43 | CHIX | 606170254437068000 |
| 10 | 1942 | 14:34:43 | CHIX | 606170254437068000 |
| 197 | 1942 | 14:34:43 | CHIX | 606170254437068000 |
| 161 | 1941 | 14:35:03 | CHIX | 592096503991091000 |
| 117 | 1941 | 14:35:03 | CHIX | 606170254437077000 |
| 112 | 1941 | 14:35:03 | CHIX | 606170254437077000 |
| 165 | 1941 | 14:36:03 | CHIX | 592096503991120000 |
| 6 | 1940 | 14:36:32 | CHIX | 592096503991137000 |
| 160 | 1940 | 14:36:57 | CHIX | 592096503991151000 |
| 187 | 1940 | 14:36:57 | BATE | 592096503991151000 |
| 176 | 1939 | 14:37:26 | CHIX | 592096503991165000 |
| 325 | 1939 | 14:44:01 | CHIX | 592096503991330000 |
| 160 | 1939 | 14:44:01 | CHIX | 606170254437316000 |
| 143 | 1939 | 14:44:01 | BATE | 606170254437316000 |
| 7 | 1938 | 14:44:06 | AQXE | 592096503991332000 |
| 160 | 1938 | 14:44:48 | CHIX | 592096503991345000 |
| 120 | 1938 | 14:44:48 | CHIX | 592096503991345000 |
| 16 | 1938 | 14:44:48 | AQXE | 592096503991345000 |
| 136 | 1938 | 14:44:48 | AQXE | 592096503991345000 |
| 68 | 1940 | 14:48:17 | CHIX | 606170254437414000 |
| 78 | 1940 | 14:49:31 | CHIX | 606170254437442000 |
| 161 | 1940 | 14:49:31 | BATE | 606170254437442000 |
| 226 | 1940 | 14:49:31 | CHIX | 606170254437442000 |
| 178 | 1939.5 | 14:49:31 | CHIX | 606170254437442000 |
| 25 | 1939.5 | 14:51:04 | CHIX | 592096503991493000 |
| 183 | 1939.5 | 14:52:02 | CHIX | 592096503991517000 |
| 163 | 1939 | 14:52:14 | CHIX | 606170254437510000 |
| 152 | 1938.5 | 14:52:32 | CHIX | 592096503991532000 |
| 121 | 1938.5 | 14:52:32 | CHIX | 592096503991532000 |
| 130 | 1937.5 | 14:53:10 | TRQX | 592096503991545000 |
| 48 | 1937.5 | 14:53:10 | TRQX | 592096503991545000 |
| 106 | 1937 | 14:54:59 | BATE | 592096503991593000 |
| 48 | 1937 | 14:54:59 | BATE | 592096503991593000 |
| 181 | 1936 | 14:55:09 | CHIX | 592096503991598000 |
| 147 | 1935.5 | 14:55:27 | CHIX | 592096503991607000 |
| 178 | 1935.5 | 14:58:19 | CHIX | 606170254437660000 |
| 15 | 1935.5 | 14:58:19 | BATE | 592096503991674000 |
| 152 | 1935.5 | 14:58:19 | BATE | 592096503991674000 |
| 175 | 1935 | 14:58:24 | CHIX | 592096503991676000 |
| 47 | 1934.5 | 15:04:02 | BATE | 592096503991822000 |
| 32 | 1934.5 | 15:04:02 | BATE | 592096503991822000 |
| 157 | 1934.5 | 15:04:02 | CHIX | 592096503991822000 |
| 78 | 1934.5 | 15:04:02 | BATE | 592096503991822000 |
| 28 | 1934.5 | 15:04:02 | AQXE | 592096503991822000 |
| 186 | 1934.5 | 15:04:02 | CHIX | 606170254437808000 |
| 129 | 1934.5 | 15:04:02 | XLON | 606170254437808000 |
| 2 | 1934.5 | 15:05:01 | CHIX | 606170254437838000 |
| 203 | 1934.5 | 15:05:01 | CHIX | 606170254437838000 |
| 90 | 1935 | 15:10:13 | CHIX | 592096503992012000 |
| 75 | 1935 | 15:10:13 | CHIX | 592096503992012000 |
| 95 | 1935 | 15:10:13 | BATE | 592096503992013000 |
| 122 | 1935 | 15:10:27 | BATE | 592096503992019000 |
| 155 | 1936.5 | 15:14:42 | XLON | 606170254438127000 |
| 67 | 1936.5 | 15:16:04 | AQXE | 606170254438163000 |
| 83 | 1936.5 | 15:16:04 | AQXE | 606170254438163000 |
| 171 | 1937.5 | 15:16:29 | XLON | 592096503992192000 |
| 52 | 1937.5 | 15:16:29 | XLON | 592096503992192000 |
| 32 | 1937 | 15:17:25 | XLON | 592096503992216000 |
| 143 | 1937 | 15:17:25 | XLON | 592096503992216000 |
| 213 | 1937.5 | 15:19:18 | TRQX | 592096503992259000 |
| 2 | 1937.5 | 15:19:18 | CHIX | 592096503992259000 |
| 86 | 1937.5 | 15:19:18 | XLON | 606170254438244000 |
| 166 | 1937 | 15:20:06 | XLON | 592096503992278000 |
| 143 | 1937 | 15:20:06 | CHIX | 592096503992278000 |
| 143 | 1937 | 15:20:06 | TRQX | 606170254438263000 |
| 143 | 1937 | 15:20:06 | BATE | 606170254438263000 |
| 308 | 1937 | 15:20:06 | XLON | 592096503992278000 |
| 7 | 1937 | 15:20:08 | CHIX | 592096503992278000 |
| 8 | 1937 | 15:20:08 | CHIX | 592096503992278000 |
| 63 | 1937 | 15:20:08 | CHIX | 592096503992278000 |
| 44 | 1937 | 15:20:08 | CHIX | 592096503992278000 |
| 152 | 1937 | 15:20:08 | XLON | 606170254438263000 |
| 23 | 1937 | 15:20:08 | XLON | 606170254438263000 |
| 21 | 1937 | 15:20:08 | XLON | 606170254438263000 |
| 118 | 1935 | 15:22:18 | CHIX | 606170254438309000 |
| 11 | 1935 | 15:22:19 | CHIX | 592096503992324000 |
| 64 | 1935 | 15:22:19 | CHIX | 606170254438309000 |
| 315 | 1935 | 15:22:24 | CHIX | 592096503992326000 |
| 152 | 1935 | 15:22:24 | BATE | 592096503992326000 |
| 16 | 1934 | 15:26:31 | AQXE | 592096503992416000 |
| 136 | 1934 | 15:26:31 | AQXE | 592096503992416000 |
| 184 | 1933.5 | 15:26:49 | CHIX | 592096503992422000 |
| 84 | 1933.5 | 15:26:49 | CHIX | 606170254438408000 |
| 68 | 1933.5 | 15:26:49 | CHIX | 606170254438408000 |
| 181 | 1932.5 | 15:27:16 | CHIX | 606170254438422000 |
| 145 | 1933 | 15:30:27 | BATE | 592096503992513000 |
| 364 | 1933 | 15:30:27 | CHIX | 592096503992513000 |
| 186 | 1932.5 | 15:30:27 | CHIX | 606170254438499000 |
| 9 | 1933.5 | 15:30:31 | AQXE | 592096503992515000 |
| 67 | 1933.5 | 15:30:31 | CHIX | 606170254438501000 |
| 5 | 1933.5 | 15:30:31 | CHIX | 606170254438501000 |
| 86 | 1933.5 | 15:30:31 | CHIX | 606170254438501000 |
| 220 | 1932.5 | 15:31:25 | CHIX | 592096503992544000 |
| 17 | 1932.5 | 15:31:25 | BATE | 606170254438529000 |
| 59 | 1932.5 | 15:31:25 | BATE | 606170254438529000 |
| 156 | 1932.5 | 15:31:25 | BATE | 606170254438529000 |
| 143 | 1932 | 15:31:47 | CHIX | 592096503992555000 |
| 170 | 1932 | 15:31:47 | XLON | 606170254438540000 |
| 200 | 1931.5 | 15:33:35 | BATE | 606170254438590000 |
| 160 | 1931.5 | 15:33:35 | CHIX | 592096503992605000 |
| 14 | 1931.5 | 15:33:35 | BATE | 606170254438590000 |
| 181 | 1930.5 | 15:36:07 | CHIX | 592096503992677000 |
| 58 | 1930.5 | 15:36:07 | CHIX | 606170254438662000 |
| 34 | 1930.5 | 15:36:18 | CHIX | 592096503992683000 |
| 89 | 1930.5 | 15:36:18 | CHIX | 606170254438669000 |
| 135 | 1930.5 | 15:36:18 | CHIX | 592096503992683000 |
| 182 | 1933 | 15:40:29 | XLON | 606170254438786000 |
| 483 | 1932 | 15:40:36 | CHIX | 592096503992804000 |
| 108 | 1932 | 15:40:36 | XLON | 606170254438789000 |
| 35 | 1932 | 15:40:36 | XLON | 606170254438789000 |
| 149 | 1932 | 15:41:56 | XLON | 592096503992840000 |
| 160 | 1931.5 | 15:41:56 | CHIX | 592096503992840000 |
| 154 | 1931.5 | 15:41:56 | CHIX | 592096503992840000 |
| 108 | 1930.5 | 15:45:41 | CHIX | 592096503992939000 |
| 80 | 1930.5 | 15:47:58 | CHIX | 592096503992990000 |
| 146 | 1930.5 | 15:47:58 | CHIX | 606170254438975000 |
| 157 | 1930.5 | 15:51:01 | BATE | 592096503993076000 |
| 157 | 1930.5 | 15:51:01 | CHIX | 592096503993076000 |
| 157 | 1930.5 | 15:51:01 | CHIX | 606170254439061000 |
| 158 | 1931 | 15:51:02 | XLON | 592096503993077000 |
| 128 | 1931 | 15:51:04 | XLON | 592096503993078000 |
| 116 | 1931 | 15:51:04 | AQXE | 606170254439063000 |
| 44 | 1931 | 15:51:04 | AQXE | 606170254439063000 |
| 149 | 1930 | 15:54:05 | CHIX | 592096503993167000 |
| 170 | 1930 | 15:54:05 | CHIX | 606170254439152000 |
| 170 | 1930 | 15:54:05 | XLON | 606170254439152000 |
| 41 | 1930.5 | 15:54:07 | XLON | 606170254439154000 |
| 156 | 1930.5 | 15:54:07 | XLON | 606170254439154000 |
| 207 | 1929.5 | 15:54:08 | TRQX | 606170254439155000 |
| 144 | 1930 | 15:54:11 | AQXE | 592096503993171000 |
| 143 | 1929.5 | 15:55:02 | AQXE | 592096503993200000 |
| 165 | 1929 | 15:55:03 | AQXE | 592096503993201000 |
| 162 | 1929 | 15:55:03 | CHIX | 592096503993201000 |
| 47 | 1929 | 15:55:03 | CHIX | 606170254439186000 |
| 96 | 1929 | 15:55:03 | CHIX | 606170254439186000 |
| 156 | 1929 | 15:56:39 | CHIX | 592096503993254000 |
| 14 | 1929 | 16:00:06 | BATE | 606170254439339000 |
| 12 | 1929 | 16:00:06 | BATE | 606170254439339000 |
| 141 | 1929 | 16:00:06 | BATE | 606170254439339000 |
| 53 | 1929 | 16:01:18 | XLON | 606170254439374000 |
| 71 | 1929 | 16:01:18 | CHIX | 592096503993389000 |
| 34 | 1929 | 16:01:18 | CHIX | 592096503993389000 |
| 164 | 1928.5 | 16:01:30 | CHIX | 592096503993394000 |
| 1 | 1928.5 | 16:01:30 | CHIX | 592096503993394000 |
| 177 | 1928.5 | 16:01:30 | CHIX | 606170254439379000 |
| 54 | 1928.5 | 16:01:30 | BATE | 606170254439379000 |
| 19 | 1928.5 | 16:01:30 | CHIX | 592096503993394000 |
| 117 | 1928.5 | 16:01:30 | BATE | 606170254439379000 |
| 167 | 1928.5 | 16:01:30 | BATE | 606170254439379000 |
| 164 | 1928 | 16:02:11 | CHIX | 592096503993411000 |
| 152 | 1927.5 | 16:04:14 | XLON | 606170254439458000 |
| 182 | 1927.5 | 16:04:14 | CHIX | 606170254439458000 |
| 155 | 1927.5 | 16:04:14 | BATE | 592096503993472000 |
| 249 | 1927 | 16:06:34 | XLON | 592096503993551000 |
| 169 | 1926.5 | 16:06:34 | CHIX | 592096503993551000 |
| 51 | 1926.5 | 16:06:34 | BATE | 606170254439537000 |
| 118 | 1926.5 | 16:06:34 | BATE | 606170254439537000 |
| 15 | 1927.5 | 16:11:04 | CHIX | 606170254439695000 |
| 280 | 1927.5 | 16:11:04 | BATE | 592096503993711000 |
| 271 | 1927.5 | 16:11:04 | CHIX | 606170254439695000 |
| 152 | 1927 | 16:11:11 | CHIX | 592096503993714000 |
| 143 | 1927 | 16:11:11 | BATE | 606170254439699000 |
| 156 | 1927 | 16:14:29 | CHIX | 592096503993815000 |
| 200 | 1926.5 | 16:14:50 | XLON | 592096503993827000 |
| 156 | 1926.5 | 16:14:50 | BATE | 592096503993827000 |
| 156 | 1926.5 | 16:14:50 | BATE | 592096503993827000 |
| 10 | 1926 | 16:14:51 | CHIX | 592096503993827000 |
| 106 | 1926 | 16:14:51 | CHIX | 592096503993827000 |
| 68 | 1926 | 16:14:54 | CHIX | 592096503993829000 |
| 183 | 1925.5 | 16:15:36 | CHIX | 606170254439847000 |
| 130 | 1925 | 16:19:20 | BATE | 592096503994032000 |
| 24 | 1925 | 16:19:20 | CHIX | 606170254440016000 |
| 33 | 1925 | 16:19:20 | CHIX | 606170254440016000 |
| 26 | 1925 | 16:19:20 | BATE | 592096503994032000 |
| 99 | 1925 | 16:19:20 | CHIX | 606170254440016000 |
| 156 | 1925 | 16:19:20 | BATE | 606170254440016000 |
| 163 | 1924.5 | 16:20:31 | XLON | 606170254440090000 |
| 179 | 1924.5 | 16:20:31 | BATE | 592096503994105000 |
| 156 | 1924.5 | 16:20:31 | BATE | 606170254440090000 |
| 227 | 1924 | 16:20:31 | CHIX | 606170254440091000 |
| 229 | 1924 | 16:21:18 | CHIX | 592096503994159000 |
| 144 | 1924 | 16:21:18 | BATE | 606170254440143000 |
| 35 | 1924 | 16:22:50 | BATE | 606170254440226000 |
| 55 | 1924 | 16:22:50 | BATE | 606170254440226000 |
| 79 | 1924 | 16:22:50 | BATE | 606170254440226000 |
| 161 | 1924 | 16:22:50 | CHIX | 606170254440226000 |
| 144 | 1923.5 | 16:24:10 | CHIX | 606170254440305000 |
| 266 | 1923.5 | 16:24:10 | CHIX | 606170254440305000 |
| 180 | 1923.5 | 16:24:14 | TRQX | 592096503994324000 |
| 182 | 1923.5 | 16:24:32 | BATE | 592096503994338000 |
| 2 | 1923 | 16:24:33 | CHIX | 606170254440323000 |
| 143 | 1923 | 16:24:51 | BATE | 592096503994351000 |
| 176 | 1923 | 16:24:51 | CHIX | 606170254440336000 |
| 66 | 1923.5 | 16:28:22 | XLON | 606170254440443000 |
| 89 | 1923.5 | 16:28:22 | XLON | 606170254440443000 |
| 286 | 1923.5 | 16:28:22 | AQXE | 592096503994458000 |
| 147 | 1923 | 16:29:42 | CHIX | 592096503994480000 |
| 147 | 1922.5 | 16:29:43 | BATE | 592096503994480000 |
| 9 | 1922.5 | 16:29:43 | BATE | 606170254440464000 |
| 189 | 1922.5 | 16:29:59 | XLON | 592096503994485000 |
| 138 | 1922.5 | 16:29:59 | XLON | 592096503994485000 |
| 9235 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 244 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 1348 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 674 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 1348 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 1348 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 1348 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 1348 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 674 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 674 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 1781 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 1589 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 293 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 140 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 643 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 165 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 4752 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 6669 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 39 | 1930 | 08:48:07 | XLON | 592096503984372000 |
| 215 | 1929 | 08:50:17 | CHIX | 606170254430422000 |
| 211 | 1929 | 08:50:24 | AQXE | 606170254430424000 |
| 88 | 1928.5 | 08:50:24 | CHIX | 606170254430424000 |
| 84 | 1928.5 | 08:50:24 | CHIX | 606170254430424000 |
| 393 | 1929 | 08:50:27 | XLON | 592096503984430000 |
| 160 | 1929 | 08:50:27 | XLON | 592096503984430000 |
| 435 | 1929.5 | 08:50:30 | XLON | 606170254430427000 |
| 4 | 1929.5 | 08:50:32 | XLON | 606170254430427000 |
| 16 | 1929.5 | 08:50:32 | XLON | 606170254430427000 |
| 121 | 1929.5 | 08:50:32 | BATE | 592096503984432000 |
| 57 | 1929.5 | 08:50:32 | CHIX | 606170254430427000 |
| 194 | 1929.5 | 08:50:32 | CHIX | 606170254430427000 |
| 150 | 1929.5 | 08:50:32 | CHIX | 606170254430427000 |
| 19 | 1929.5 | 08:50:32 | XLON | 592096503984432000 |
| 15 | 1929.5 | 08:50:32 | XLON | 606170254430427000 |
| 262 | 1929.5 | 08:50:34 | XLON | 606170254430428000 |
| 166 | 1929.5 | 08:51:02 | XLON | 606170254430436000 |
| 83 | 1929.5 | 08:51:04 | XLON | 606170254430436000 |
| 96 | 1929.5 | 08:51:04 | XLON | 606170254430436000 |
| 203 | 1930 | 08:51:23 | XLON | 606170254430445000 |
| 67 | 1930 | 08:51:23 | XLON | 606170254430445000 |
| 223 | 1930 | 08:51:23 | XLON | 606170254430445000 |
| 275 | 1930 | 08:51:26 | XLON | 606170254430446000 |
| 145 | 1930 | 08:52:09 | XLON | 592096503984464000 |
| 162 | 1929.5 | 08:52:10 | XLON | 606170254430459000 |
| 25 | 1929.5 | 08:52:10 | XLON | 606170254430459000 |
| 115 | 1928.5 | 08:52:38 | AQXE | 592096503984473000 |
| 382 | 1928.5 | 08:52:38 | CHIX | 592096503984473000 |
| 143 | 1928.5 | 08:52:38 | TRQX | 606170254430468000 |
| 269 | 1927 | 08:52:53 | CHIX | 592096503984479000 |
| 183 | 1927.5 | 08:55:04 | CHIX | 592096503984532000 |
| 95 | 1928.5 | 08:55:58 | XLON | 592096503984549000 |
| 63 | 1928.5 | 08:55:58 | XLON | 592096503984549000 |
| 143 | 1926.5 | 08:57:18 | BATE | 592096503984577000 |
| 143 | 1926.5 | 08:57:18 | CHIX | 606170254430571000 |
| 153 | 1926.5 | 08:57:18 | TRQX | 592096503984577000 |
| 271 | 1927 | 09:01:05 | CHIX | 592096503984666000 |
| 144 | 1926 | 09:01:11 | CHIX | 592096503984669000 |
| 276 | 1925.5 | 09:02:10 | CHIX | 606170254430688000 |
| 273 | 1925 | 09:04:17 | XLON | 606170254430742000 |
| 232 | 1927 | 09:12:02 | CHIX | 592096503984941000 |
| 162 | 1926.5 | 09:13:06 | BATE | 592096503984966000 |
| 352 | 1926.5 | 09:13:06 | CHIX | 606170254430959000 |
| 270 | 1925 | 09:14:03 | CHIX | 606170254430979000 |
| 266 | 1923 | 09:22:12 | CHIX | 592096503985164000 |
| 152 | 1922.5 | 09:22:12 | BATE | 606170254431157000 |
| 9 | 1921.5 | 09:23:02 | CHIX | 606170254431172000 |
| 157 | 1921.5 | 09:26:37 | CHIX | 606170254431232000 |
| 128 | 1921 | 09:27:17 | CHIX | 592096503985253000 |
| 141 | 1921 | 09:27:17 | CHIX | 592096503985253000 |
| 164 | 1923.5 | 09:40:33 | XLON | 606170254431538000 |
| 4 | 1922 | 09:42:05 | CHIX | 592096503985574000 |
| 5 | 1922 | 09:42:26 | CHIX | 592096503985581000 |
| 359 | 1922 | 09:42:54 | CHIX | 592096503985589000 |
| 46 | 1922 | 09:42:54 | CHIX | 592096503985589000 |
| 143 | 1922 | 09:42:54 | BATE | 606170254431581000 |
| 211 | 1922 | 09:42:54 | CHIX | 606170254431581000 |
| 178 | 1921.5 | 09:42:54 | XLON | 606170254431581000 |
| 167 | 1921.5 | 09:51:59 | BATE | 592096503985767000 |
| 34 | 1926 | 10:02:41 | TRQX | 606170254431968000 |
| 2 | 1926.5 | 10:03:05 | CHIX | 606170254431976000 |
| 69 | 1926.5 | 10:03:10 | CHIX | 606170254431977000 |
| 73 | 1926.5 | 10:03:10 | CHIX | 606170254431977000 |
| 36 | 1929 | 10:05:05 | CHIX | 592096503986038000 |
| 95 | 1929 | 10:05:05 | XLON | 606170254432030000 |
| 169 | 1930 | 10:08:48 | CHIX | 592096503986108000 |
| 481 | 1929.5 | 10:08:48 | CHIX | 592096503986108000 |
| 47 | 1929.5 | 10:08:48 | BATE | 606170254432099000 |
| 96 | 1929.5 | 10:08:48 | BATE | 606170254432099000 |
| 90 | 1929.5 | 10:08:48 | CHIX | 592096503986108000 |
| 40 | 1929.5 | 10:08:48 | XLON | 606170254432099000 |
| 219 | 1928.5 | 10:12:28 | CHIX | 592096503986176000 |
| 57 | 1928.5 | 10:12:28 | CHIX | 592096503986176000 |
| 272 | 1928.5 | 10:15:13 | BATE | 606170254432210000 |
| 143 | 1929.5 | 10:28:38 | BATE | 592096503986468000 |
| 150 | 1929.5 | 10:28:38 | XLON | 606170254432460000 |
| 129 | 1929 | 10:29:50 | TRQX | 606170254432484000 |
| 38 | 1929 | 10:29:50 | TRQX | 606170254432484000 |
| 167 | 1929 | 10:29:50 | BATE | 592096503986492000 |
| 243 | 1930 | 15:37:25 | XLON | 606170254438705000 |
| 151 | 1930 | 15:37:25 | XLON | 606170254438705000 |
| 149 | 1930 | 15:37:25 | XLON | 606170254438705000 |
| 155 | 1930 | 15:37:25 | XLON | 606170254438705000 |
| 115 | 1930 | 15:37:25 | XLON | 606170254438705000 |
| 154 | 1930 | 15:39:00 | CHIX | 592096503992761000 |
| 154 | 1930 | 15:39:00 | CHIX | 592096503992761000 |
| 35 | 1930 | 15:39:00 | AQXE | 592096503992761000 |
| 154 | 1930 | 15:39:00 | CHIX | 592096503992761000 |
| 174 | 1930 | 15:39:00 | CHIX | 592096503992761000 |
| 258 | 1930 | 15:39:00 | CHIX | 592096503992761000 |
| 125 | 1930 | 15:39:00 | CHIX | 592096503992761000 |
| 143 | 1930 | 15:39:00 | CHIX | 606170254438746000 |
| 154 | 1930 | 15:39:00 | AQXE | 606170254438746000 |
| 153 | 1930 | 15:39:00 | CHIX | 606170254438746000 |
| 159 | 1930 | 15:39:00 | CHIX | 606170254438746000 |
| 18 | 1930 | 15:54:05 | CHIX | 592096503993167000 |
| 143 | 1930 | 15:54:05 | CHIX | 592096503993167000 |
| 143 | 1930 | 15:54:05 | CHIX | 592096503993167000 |
| 40 | 1930 | 15:54:05 | TRQX | 592096503993167000 |
| 424 | 1930 | 15:54:05 | CHIX | 592096503993167000 |
| 327 | 1930 | 15:54:05 | CHIX | 592096503993167000 |
| 154 | 1930 | 15:54:05 | CHIX | 592096503993167000 |
| 154 | 1930 | 15:54:05 | CHIX | 606170254439152000 |
| 143 | 1930 | 15:54:05 | CHIX | 606170254439152000 |
| 154 | 1930 | 15:54:05 | CHIX | 606170254439152000 |
| 82 | 1930 | 15:54:05 | BATE | 592096503993167000 |
| 154 | 1930 | 15:54:05 | XLON | 592096503993167000 |
| 74 | 1930 | 15:54:05 | XLON | 606170254439152000 |
| 143 | 1930 | 15:54:05 | XLON | 606170254439152000 |
| 143 | 1930 | 15:54:05 | XLON | 606170254439152000 |
| 156 | 1930 | 15:54:05 | XLON | 606170254439152000 |
| 108 | 1930 | 15:54:05 | AQXE | 592096503993167000 |
| 11 | 1930 | 15:54:05 | AQXE | 592096503993167000 |
| 108 | 1930 | 15:54:07 | BATE | 592096503993169000 |
| 268 | 1930 | 15:54:07 | BATE | 592096503993169000 |
| 286 | 1930 | 15:54:07 | BATE | 592096503993169000 |
| 304 | 1930 | 15:54:07 | BATE | 592096503993169000 |
| 154 | 1930 | 15:54:07 | BATE | 592096503993169000 |
| 114 | 1930 | 15:54:07 | TRQX | 592096503993169000 |
| 143 | 1930 | 15:54:07 | TRQX | 592096503993169000 |
| 154 | 1930 | 15:54:07 | TRQX | 592096503993169000 |
| 154 | 1930 | 15:54:07 | TRQX | 592096503993169000 |
| 11 | 1930 | 15:54:07 | TRQX | 592096503993169000 |
| 143 | 1930 | 15:54:07 | TRQX | 606170254439154000 |
| 89 | 1930 | 15:54:08 | BATE | 592096503993169000 |
| 451 | 1930 | 15:54:08 | CHIX | 606170254439155000 |
| 179 | 1930 | 15:54:11 | AQXE | 592096503993171000 |
| 176 | 1930 | 15:54:11 | AQXE | 592096503993171000 |
| 143 | 1930 | 15:54:11 | AQXE | 606170254439156000 |
| 143 | 1930 | 15:54:11 | AQXE | 606170254439156000 |
| 271 | 1930 | 15:54:11 | AQXE | 606170254439156000 |
| 187 | 1930 | 15:54:11 | CHIX | 606170254439156000 |
| 59 | 1930 | 15:54:11 | AQXE | 606170254439156000 |
| 199 | 1930 | 15:54:11 | AQXE | 606170254439156000 |
| 105 | 1930 | 15:54:11 | XLON | 592096503993171000 |
| 240 | 1929.5 | 15:55:02 | XLON | 606170254439185000 |
| 177 | 1929 | 15:55:03 | CHIX | 592096503993201000 |
| 155 | 1929 | 15:56:46 | CHIX | 592096503993258000 |
| 70 | 1930 | 15:59:32 | XLON | 592096503993337000 |
| 45 | 1930 | 15:59:32 | XLON | 592096503993337000 |
| 24 | 1930 | 15:59:32 | BATE | 606170254439322000 |
| 90 | 1930 | 15:59:32 | AQXE | 606170254439322000 |
| 54 | 1930 | 15:59:32 | AQXE | 606170254439322000 |
| 168 | 1929.5 | 15:59:57 | XLON | 606170254439333000 |
| 525 | 1929 | 16:00:06 | CHIX | 592096503993353000 |
| 206 | 1928.5 | 16:01:30 | XLON | 592096503993394000 |
| 71 | 1928 | 16:02:11 | BATE | 606170254439396000 |
| 81 | 1928 | 16:02:11 | BATE | 606170254439396000 |
| 50 | 1927.5 | 16:04:14 | CHIX | 592096503993472000 |
| 116 | 1927.5 | 16:04:14 | CHIX | 606170254439458000 |
| 43 | 1927.5 | 16:04:14 | CHIX | 606170254439458000 |
| 112 | 1927.5 | 16:04:14 | CHIX | 592096503993472000 |
| 134 | 1927 | 16:06:34 | CHIX | 592096503993551000 |
| 154 | 1927 | 16:06:34 | BATE | 592096503993551000 |
| 18 | 1927 | 16:06:34 | CHIX | 592096503993551000 |
| 228 | 1927 | 16:06:34 | XLON | 606170254439536000 |
| 163 | 1926.5 | 16:06:34 | CHIX | 606170254439537000 |
| 69 | 1926.5 | 16:06:38 | AQXE | 592096503993554000 |
| 143 | 1926.5 | 16:06:38 | CHIX | 606170254439539000 |
| 25 | 1928 | 16:11:00 | BATE | 606170254439693000 |
| 221 | 1928 | 16:11:00 | BATE | 606170254439693000 |
| 341 | 1927 | 16:11:11 | CHIX | 592096503993714000 |
| 239 | 1927 | 16:11:11 | XLON | 606170254439699000 |
| 143 | 1927 | 16:11:11 | BATE | 606170254439699000 |
| 414 | 1927 | 16:14:29 | CHIX | 592096503993815000 |
| 79 | 1926.5 | 16:14:50 | AQXE | 606170254439812000 |
| 167 | 1926.5 | 16:14:50 | CHIX | 606170254439812000 |
| 112 | 1926.5 | 16:14:50 | AQXE | 606170254439812000 |
| 301 | 1925.5 | 16:15:36 | CHIX | 606170254439847000 |
| 146 | 1925 | 16:19:20 | XLON | 592096503994032000 |
| 6 | 1925 | 16:19:20 | XLON | 592096503994032000 |
| 152 | 1925 | 16:19:20 | CHIX | 606170254440016000 |
| 152 | 1925 | 16:19:20 | TRQX | 606170254440016000 |
| 33 | 1925 | 16:19:21 | XLON | 606170254440017000 |
| 143 | 1925 | 16:19:21 | AQXE | 592096503994032000 |
| 274 | 1924.5 | 16:20:31 | CHIX | 606170254440090000 |
| 153 | 1924 | 16:20:31 | BATE | 592096503994106000 |
| 125 | 1924 | 16:20:31 | BATE | 606170254440091000 |
| 28 | 1924 | 16:21:18 | XLON | 592096503994159000 |
| 154 | 1924 | 16:21:18 | XLON | 606170254440143000 |
| 206 | 1924 | 16:21:18 | CHIX | 606170254440143000 |
| 84 | 1925 | 16:22:30 | XLON | 592096503994227000 |
| 84 | 1925 | 16:22:30 | XLON | 592096503994227000 |
| 205 | 1924 | 16:22:50 | CHIX | 606170254440226000 |
| 159 | 1924 | 16:23:01 | XLON | 592096503994251000 |
| 3 | 1924 | 16:23:05 | CHIX | 592096503994255000 |
| 89 | 1924 | 16:23:05 | BATE | 606170254440240000 |
| 68 | 1924 | 16:23:05 | BATE | 606170254440240000 |
| 19 | 1924 | 16:23:39 | XLON | 606170254440276000 |
| 143 | 1924 | 16:23:39 | AQXE | 592096503994291000 |
| 284 | 1923.5 | 16:24:10 | CHIX | 606170254440305000 |
| 65 | 1923.5 | 16:24:14 | XLON | 606170254440309000 |
| 127 | 1923.5 | 16:24:14 | XLON | 606170254440309000 |
| 143 | 1923.5 | 16:24:32 | BATE | 592096503994338000 |
| 25 | 1923.5 | 16:24:32 | BATE | 592096503994338000 |
| 184 | 1923.5 | 16:24:32 | XLON | 606170254440322000 |
| 138 | 1923.5 | 16:24:32 | BATE | 592096503994338000 |
| 14 | 1923.5 | 16:26:32 | AQXE | 592096503994419000 |
| 143 | 1923.5 | 16:26:32 | XLON | 606170254440403000 |
| 278 | 1923.5 | 16:28:16 | AQXE | 592096503994457000 |
| 88 | 1923.5 | 16:29:22 | XLON | 592096503994474000 |
| 2 | 1923.5 | 16:29:22 | XLON | 592096503994474000 |
| 143 | 1923.5 | 16:29:22 | AQXE | 606170254440459000 |
| 68 | 1923 | 16:29:42 | CHIX | 592096503994480000 |
| 220 | 1923 | 16:29:42 | BATE | 606170254440464000 |
| 143 | 1923 | 16:29:42 | AQXE | 606170254440464000 |
| 2814 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 472 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 103 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 3437 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 1304 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 405 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 418 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 207 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 745 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 214 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 5147 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 945 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 458 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 468 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 1395 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 695 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 259 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 367 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 3980 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 257 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 259 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 4591 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 668 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 3121 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 1635 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 300 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 456 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 900 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
| 3309 | 1928.5 | 16:35:09 | XLON | 606170254440487000 |
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.
