23 May 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 23 May 2025 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 21 February 2025.
| Description of shares: | Associated British Foods plc Ordinary shares of 5 15/22 pence |
| Date of transaction: | 23 May 2025 |
| Number of shares repurchased: | 100,000 |
| Average price paid per share: | GBp 2092.2774 |
| Highest price paid per share: | GBp 2104.0000 |
| Lowest price paid per share: | GBp 2074.0000 |
The Company intends to cancel these Shares.
All shares were purchased from Barclays as an on exchange transaction subject to the rules of the London Stock Exchange.
The table below contains detailed information of the individual trades made by Barclays as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN: GB0006731235)
Date of purchases: 23 May 2025
Investment firm: Barclays Capital Securities Limited
Aggregate information:
| Venue | Aggregated volume | Highest price per share | Lowest price per share | Volume-weighted average price |
| Aquis Exchange | 7,804 | 2,103.00 | 2,087.00 | 2,094.15 |
| CBOE BXE | 21,649 | 2,103.00 | 2,077.00 | 2,092.13 |
| CBOE CXE | 17,966 | 2,103.00 | 2,074.00 | 2,091.03 |
| London Stock Exchange | 43,586 | 2,104.00 | 2,074.00 | 2,092.84 |
| Turquoise | 8,995 | 2,101.00 | 2,079.00 | 2,090.74 |
Individual transactions:
| Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (London time) | Trading venue | Transaction Reference Number |
| 207 | 2103 | 08:00:50 | XLON | 592132944006306000 |
| 205 | 2103 | 08:00:50 | XLON | 592132944006306000 |
| 318 | 2103 | 08:00:50 | XLON | 592132944006306000 |
| 183 | 2104 | 08:02:32 | XLON | 592132944006364000 |
| 43 | 2104 | 08:02:32 | XLON | 592132944006364000 |
| 113 | 2103 | 08:02:50 | CHIX | 606206692842134000 |
| 113 | 2103 | 08:03:33 | AQXE | 592132944006391000 |
| 19 | 2103 | 08:03:33 | XLON | 606206692842153000 |
| 113 | 2103 | 08:03:33 | BATE | 606206692842153000 |
| 406 | 2102 | 08:03:33 | XLON | 592132944006391000 |
| 134 | 2101 | 08:04:23 | BATE | 592132944006417000 |
| 144 | 2101 | 08:04:23 | CHIX | 592132944006417000 |
| 134 | 2101 | 08:04:23 | CHIX | 592132944006417000 |
| 134 | 2101 | 08:04:23 | AQXE | 606206692842178000 |
| 132 | 2100 | 08:07:18 | CHIX | 592132944006489000 |
| 132 | 2100 | 08:07:18 | BATE | 592132944006489000 |
| 132 | 2100 | 08:07:18 | CHIX | 592132944006489000 |
| 113 | 2099 | 08:07:26 | XLON | 606206692842252000 |
| 113 | 2099 | 08:07:48 | TRQX | 592132944006501000 |
| 132 | 2099 | 08:07:48 | CHIX | 606206692842259000 |
| 132 | 2099 | 08:07:48 | AQXE | 606206692842259000 |
| 153 | 2098 | 08:09:04 | BATE | 592132944006527000 |
| 154 | 2098 | 08:09:04 | CHIX | 592132944006527000 |
| 113 | 2097 | 08:10:20 | TRQX | 592132944006556000 |
| 125 | 2097 | 08:10:20 | CHIX | 592132944006556000 |
| 187 | 2097 | 08:10:20 | CHIX | 606206692842312000 |
| 122 | 2097 | 08:10:20 | BATE | 606206692842312000 |
| 123 | 2096 | 08:11:14 | TRQX | 592132944006578000 |
| 124 | 2096 | 08:11:14 | BATE | 592132944006578000 |
| 154 | 2095 | 08:11:14 | TRQX | 606206692842333000 |
| 134 | 2095 | 08:11:14 | BATE | 606206692842333000 |
| 134 | 2095 | 08:11:14 | CHIX | 606206692842333000 |
| 174 | 2092 | 08:15:17 | CHIX | 592132944006661000 |
| 120 | 2092 | 08:15:17 | BATE | 592132944006661000 |
| 113 | 2092 | 08:15:17 | BATE | 606206692842413000 |
| 103 | 2092 | 08:15:17 | XLON | 606206692842413000 |
| 111 | 2092 | 08:15:17 | XLON | 606206692842413000 |
| 117 | 2091 | 08:15:32 | CHIX | 606206692842418000 |
| 89 | 2091 | 08:15:32 | BATE | 606206692842418000 |
| 3 | 2091 | 08:15:32 | CHIX | 606206692842418000 |
| 31 | 2091 | 08:15:32 | BATE | 606206692842418000 |
| 125 | 2090 | 08:22:29 | XLON | 606206692842545000 |
| 125 | 2090 | 08:22:30 | CHIX | 592132944006799000 |
| 50 | 2092 | 08:28:57 | CHIX | 606206692842666000 |
| 64 | 2092 | 08:29:01 | CHIX | 592132944006927000 |
| 172 | 2092 | 08:30:01 | XLON | 606206692842687000 |
| 8 | 2094 | 08:30:26 | XLON | 606206692842701000 |
| 123 | 2093 | 08:30:42 | XLON | 606206692842706000 |
| 35 | 2092 | 08:31:46 | XLON | 606206692842727000 |
| 81 | 2092 | 08:31:46 | XLON | 606206692842727000 |
| 139 | 2093 | 08:32:03 | BATE | 592132944006994000 |
| 13 | 2093 | 08:32:03 | BATE | 592132944006994000 |
| 90 | 2093 | 08:33:05 | TRQX | 606206692842753000 |
| 60 | 2093 | 08:33:05 | BATE | 592132944007014000 |
| 193 | 2098 | 08:34:33 | XLON | 606206692842778000 |
| 109 | 2100 | 08:37:45 | TRQX | 606206692842836000 |
| 88 | 2100 | 08:37:45 | BATE | 592132944007102000 |
| 178 | 2100 | 08:38:28 | XLON | 592132944007118000 |
| 121 | 2100 | 08:38:44 | XLON | 592132944007123000 |
| 207 | 2099 | 08:40:07 | BATE | 592132944007149000 |
| 113 | 2099 | 08:40:07 | TRQX | 606206692842881000 |
| 38 | 2098 | 08:40:07 | CHIX | 606206692842881000 |
| 92 | 2099 | 08:40:07 | XLON | 606206692842881000 |
| 77 | 2099 | 08:40:07 | XLON | 606206692842881000 |
| 226 | 2099 | 08:40:08 | XLON | 592132944007149000 |
| 138 | 2099 | 08:40:08 | BATE | 606206692842882000 |
| 130 | 2099 | 08:40:08 | TRQX | 592132944007149000 |
| 113 | 2099 | 08:40:08 | AQXE | 606206692842882000 |
| 113 | 2099 | 08:40:08 | XLON | 606206692842882000 |
| 304 | 2099 | 08:40:08 | XLON | 592132944007149000 |
| 113 | 2098 | 08:40:49 | BATE | 592132944007163000 |
| 148 | 2098 | 08:40:49 | CHIX | 606206692842894000 |
| 189 | 2098 | 08:40:49 | CHIX | 592132944007163000 |
| 113 | 2098 | 08:40:49 | XLON | 606206692842894000 |
| 230 | 2098 | 08:40:49 | XLON | 606206692842894000 |
| 169 | 2098 | 08:40:49 | XLON | 592132944007163000 |
| 132 | 2097 | 08:41:27 | XLON | 592132944007176000 |
| 115 | 2100 | 08:58:54 | XLON | 592132944007488000 |
| 115 | 2099 | 08:59:57 | AQXE | 606206692843222000 |
| 115 | 2099 | 09:01:59 | BATE | 592132944007543000 |
| 115 | 2099 | 09:01:59 | BATE | 592132944007543000 |
| 238 | 2099 | 09:01:59 | CHIX | 592132944007543000 |
| 115 | 2099 | 09:01:59 | XLON | 592132944007543000 |
| 115 | 2099 | 09:01:59 | BATE | 592132944007543000 |
| 115 | 2099 | 09:01:59 | CHIX | 606206692843257000 |
| 115 | 2099 | 09:01:59 | BATE | 606206692843257000 |
| 131 | 2099 | 09:01:59 | XLON | 606206692843257000 |
| 43 | 2099 | 09:02:02 | XLON | 592132944007544000 |
| 210 | 2100 | 09:09:50 | BATE | 606206692843398000 |
| 134 | 2100 | 09:09:54 | XLON | 606206692843400000 |
| 113 | 2101 | 09:15:33 | BATE | 592132944007805000 |
| 124 | 2101 | 09:15:33 | BATE | 606206692843506000 |
| 113 | 2101 | 09:15:33 | CHIX | 606206692843506000 |
| 341 | 2101 | 09:15:33 | XLON | 606206692843506000 |
| 113 | 2101 | 09:15:33 | TRQX | 606206692843506000 |
| 127 | 2101 | 09:15:33 | BATE | 592132944007805000 |
| 226 | 2101 | 09:15:33 | XLON | 606206692843506000 |
| 113 | 2101 | 09:15:33 | CHIX | 606206692843506000 |
| 125 | 2101 | 09:15:33 | XLON | 592132944007805000 |
| 62 | 2101 | 09:15:33 | CHIX | 606206692843506000 |
| 130 | 2100 | 09:16:56 | TRQX | 592132944007838000 |
| 108 | 2101 | 09:16:56 | XLON | 592132944007838000 |
| 328 | 2100 | 09:16:56 | XLON | 592132944007838000 |
| 113 | 2100 | 09:16:56 | BATE | 592132944007838000 |
| 116 | 2100 | 09:16:56 | TRQX | 606206692843538000 |
| 51 | 2101 | 09:16:56 | CHIX | 606206692843538000 |
| 113 | 2100 | 09:16:56 | BATE | 606206692843538000 |
| 130 | 2100 | 09:16:56 | BATE | 606206692843538000 |
| 144 | 2100 | 09:16:56 | XLON | 606206692843538000 |
| 189 | 2099 | 09:16:56 | TRQX | 592132944007838000 |
| 129 | 2099 | 09:16:56 | XLON | 592132944007838000 |
| 113 | 2099 | 09:16:56 | BATE | 606206692843538000 |
| 127 | 2099 | 09:16:56 | BATE | 606206692843538000 |
| 226 | 2099 | 09:16:56 | XLON | 592132944007838000 |
| 230 | 2099 | 09:16:56 | XLON | 592132944007838000 |
| 125 | 2101 | 09:32:03 | CHIX | 606206692843805000 |
| 131 | 2101 | 09:35:12 | CHIX | 592132944008181000 |
| 133 | 2102 | 09:35:53 | BATE | 606206692843877000 |
| 136 | 2102 | 09:37:04 | XLON | 606206692843895000 |
| 33 | 2102 | 09:38:00 | XLON | 606206692843909000 |
| 83 | 2102 | 09:38:00 | XLON | 606206692843909000 |
| 131 | 2102 | 09:39:39 | XLON | 606206692843936000 |
| 165 | 2102 | 09:40:35 | BATE | 606206692843952000 |
| 119 | 2102 | 09:41:40 | BATE | 606206692843971000 |
| 120 | 2102 | 09:42:15 | XLON | 606206692843981000 |
| 123 | 2101 | 09:43:25 | XLON | 606206692844004000 |
| 113 | 2101 | 09:47:18 | XLON | 592132944008400000 |
| 113 | 2101 | 09:47:18 | CHIX | 606206692844072000 |
| 13 | 2101 | 09:48:05 | XLON | 592132944008417000 |
| 118 | 2101 | 09:48:05 | XLON | 592132944008417000 |
| 56 | 2101 | 09:48:05 | XLON | 592132944008417000 |
| 123 | 2101 | 09:48:43 | XLON | 592132944008427000 |
| 211 | 2101 | 09:50:21 | XLON | 592132944008459000 |
| 267 | 2100 | 09:50:21 | XLON | 592132944008459000 |
| 122 | 2100 | 09:50:21 | XLON | 592132944008459000 |
| 113 | 2100 | 09:50:21 | BATE | 592132944008459000 |
| 125 | 2100 | 09:50:21 | BATE | 592132944008459000 |
| 200 | 2100 | 09:50:21 | TRQX | 606206692844129000 |
| 125 | 2100 | 09:50:21 | CHIX | 606206692844129000 |
| 113 | 2100 | 09:50:21 | BATE | 606206692844129000 |
| 220 | 2100 | 09:50:21 | XLON | 592132944008459000 |
| 4 | 2100 | 09:50:21 | XLON | 592132944008459000 |
| 117 | 2100 | 09:50:21 | XLON | 592132944008459000 |
| 154 | 2099 | 09:56:29 | XLON | 592132944008570000 |
| 100 | 2099 | 09:56:29 | CHIX | 592132944008570000 |
| 132 | 2099 | 09:56:29 | XLON | 606206692844235000 |
| 32 | 2099 | 09:56:29 | CHIX | 592132944008570000 |
| 132 | 2099 | 09:56:29 | TRQX | 606206692844235000 |
| 237 | 2099 | 09:56:29 | BATE | 606206692844235000 |
| 125 | 2098 | 09:56:58 | CHIX | 592132944008579000 |
| 125 | 2098 | 09:56:58 | BATE | 592132944008579000 |
| 125 | 2098 | 09:56:58 | TRQX | 592132944008579000 |
| 148 | 2098 | 09:56:58 | XLON | 592132944008579000 |
| 192 | 2098 | 09:56:58 | BATE | 606206692844243000 |
| 132 | 2098 | 09:56:58 | BATE | 606206692844243000 |
| 142 | 2098 | 09:56:58 | XLON | 606206692844243000 |
| 180 | 2097 | 09:56:58 | BATE | 606206692844243000 |
| 220 | 2098 | 10:16:09 | XLON | 592132944008936000 |
| 117 | 2098 | 10:16:56 | AQXE | 606206692844595000 |
| 151 | 2098 | 10:18:02 | AQXE | 606206692844616000 |
| 46 | 2096 | 10:19:54 | XLON | 592132944009006000 |
| 83 | 2096 | 10:19:54 | CHIX | 606206692844650000 |
| 1 | 2096 | 10:19:56 | XLON | 606206692844650000 |
| 88 | 2096 | 10:21:04 | CHIX | 592132944009027000 |
| 52 | 2096 | 10:21:04 | XLON | 606206692844669000 |
| 52 | 2096 | 10:21:04 | XLON | 606206692844669000 |
| 13 | 2096 | 10:21:04 | XLON | 606206692844669000 |
| 120 | 2096 | 10:22:01 | AQXE | 606206692844686000 |
| 131 | 2095 | 10:22:23 | XLON | 592132944009055000 |
| 131 | 2095 | 10:22:23 | XLON | 592132944009055000 |
| 131 | 2095 | 10:22:23 | XLON | 592132944009055000 |
| 179 | 2095 | 10:22:23 | BATE | 592132944009055000 |
| 86 | 2095 | 10:22:23 | BATE | 592132944009055000 |
| 113 | 2095 | 10:22:23 | XLON | 606206692844696000 |
| 177 | 2095 | 10:22:23 | CHIX | 592132944009055000 |
| 45 | 2095 | 10:22:23 | BATE | 592132944009055000 |
| 113 | 2095 | 10:23:42 | TRQX | 606206692844731000 |
| 189 | 2095 | 10:23:50 | CHIX | 592132944009094000 |
| 113 | 2095 | 10:23:50 | XLON | 606206692844733000 |
| 35 | 2095 | 10:24:31 | XLON | 592132944009107000 |
| 136 | 2094 | 10:25:12 | CHIX | 592132944009118000 |
| 32 | 2094 | 10:25:12 | CHIX | 606206692844757000 |
| 136 | 2094 | 10:28:07 | TRQX | 592132944009187000 |
| 131 | 2094 | 10:28:07 | BATE | 592132944009187000 |
| 113 | 2094 | 10:28:07 | BATE | 592132944009187000 |
| 119 | 2094 | 10:28:07 | CHIX | 606206692844822000 |
| 113 | 2094 | 10:28:07 | BATE | 606206692844822000 |
| 207 | 2094 | 10:28:07 | TRQX | 606206692844822000 |
| 189 | 2093 | 10:30:48 | BATE | 606206692844875000 |
| 72 | 2093 | 10:30:48 | TRQX | 606206692844875000 |
| 52 | 2093 | 10:30:48 | TRQX | 606206692844875000 |
| 88 | 2096 | 10:47:03 | BATE | 606206692845153000 |
| 4 | 2096 | 10:47:03 | BATE | 606206692845153000 |
| 27 | 2096 | 10:47:03 | BATE | 606206692845153000 |
| 56 | 2096 | 10:47:44 | XLON | 592132944009548000 |
| 64 | 2096 | 10:47:44 | XLON | 592132944009548000 |
| 264 | 2095 | 10:48:13 | XLON | 592132944009557000 |
| 113 | 2095 | 10:48:13 | BATE | 606206692845175000 |
| 133 | 2097 | 10:52:47 | XLON | 606206692845261000 |
| 125 | 2099 | 10:56:06 | XLON | 592132944009708000 |
| 74 | 2099 | 10:56:06 | XLON | 606206692845320000 |
| 40 | 2099 | 10:56:06 | XLON | 606206692845320000 |
| 114 | 2099 | 10:56:06 | XLON | 606206692845320000 |
| 121 | 2099 | 10:56:37 | AQXE | 606206692845328000 |
| 85 | 2099 | 10:56:39 | XLON | 592132944009717000 |
| 88 | 2099 | 10:56:39 | XLON | 592132944009717000 |
| 29 | 2099 | 10:56:39 | XLON | 592132944009717000 |
| 250 | 2098 | 10:56:52 | XLON | 606206692845332000 |
| 83 | 2098 | 10:56:52 | XLON | 606206692845332000 |
| 113 | 2098 | 10:57:07 | AQXE | 592132944009726000 |
| 231 | 2097 | 10:57:07 | CHIX | 592132944009726000 |
| 115 | 2097 | 10:57:07 | CHIX | 592132944009726000 |
| 90 | 2097 | 10:57:07 | CHIX | 592132944009726000 |
| 23 | 2097 | 10:57:07 | CHIX | 592132944009726000 |
| 386 | 2098 | 10:57:07 | XLON | 606206692845337000 |
| 226 | 2097 | 10:57:07 | XLON | 606206692845337000 |
| 333 | 2097 | 10:57:07 | XLON | 606206692845337000 |
| 96 | 2098 | 10:57:07 | XLON | 592132944009726000 |
| 19 | 2097 | 10:57:07 | XLON | 592132944009726000 |
| 102 | 2097 | 10:57:07 | CHIX | 592132944009726000 |
| 85 | 2097 | 10:57:07 | CHIX | 592132944009726000 |
| 113 | 2097 | 10:57:07 | XLON | 606206692845337000 |
| 86 | 2097 | 10:57:07 | XLON | 592132944009726000 |
| 114 | 2097 | 10:57:07 | XLON | 592132944009726000 |
| 102 | 2097 | 10:57:07 | CHIX | 606206692845337000 |
| 93 | 2097 | 10:57:07 | AQXE | 606206692845337000 |
| 126 | 2094 | 11:05:26 | XLON | 592132944009896000 |
| 126 | 2094 | 11:05:26 | TRQX | 606206692845499000 |
| 226 | 2093 | 11:13:21 | BATE | 592132944010035000 |
| 226 | 2093 | 11:13:21 | XLON | 606206692845633000 |
| 73 | 2093 | 11:13:21 | XLON | 606206692845633000 |
| 260 | 2093 | 11:13:22 | XLON | 592132944010035000 |
| 113 | 2093 | 11:13:22 | CHIX | 606206692845633000 |
| 134 | 2092 | 11:13:42 | TRQX | 592132944010042000 |
| 134 | 2092 | 11:13:42 | XLON | 592132944010042000 |
| 151 | 2092 | 11:13:42 | XLON | 592132944010042000 |
| 211 | 2092 | 11:13:42 | XLON | 592132944010042000 |
| 16 | 2092 | 11:13:42 | CHIX | 606206692845640000 |
| 118 | 2092 | 11:13:42 | CHIX | 606206692845640000 |
| 113 | 2092 | 11:13:42 | TRQX | 606206692845640000 |
| 134 | 2092 | 11:13:42 | CHIX | 606206692845640000 |
| 134 | 2092 | 11:13:42 | BATE | 606206692845640000 |
| 134 | 2092 | 11:13:42 | CHIX | 606206692845640000 |
| 113 | 2090 | 11:21:05 | BATE | 592132944010177000 |
| 264 | 2090 | 11:21:05 | XLON | 606206692845769000 |
| 113 | 2090 | 11:21:05 | TRQX | 606206692845769000 |
| 220 | 2090 | 11:21:05 | XLON | 592132944010177000 |
| 22 | 2090 | 11:21:05 | XLON | 592132944010177000 |
| 163 | 2089 | 11:22:09 | CHIX | 606206692845790000 |
| 113 | 2088 | 11:29:34 | BATE | 592132944010332000 |
| 113 | 2088 | 11:29:34 | TRQX | 592132944010332000 |
| 125 | 2088 | 11:29:34 | CHIX | 606206692845918000 |
| 18 | 2088 | 11:29:34 | CHIX | 606206692845918000 |
| 65 | 2088 | 11:29:34 | CHIX | 592132944010332000 |
| 158 | 2088 | 11:29:34 | XLON | 606206692845918000 |
| 84 | 2088 | 11:29:34 | XLON | 606206692845918000 |
| 3 | 2087 | 11:29:34 | XLON | 592132944010332000 |
| 215 | 2087 | 11:29:36 | XLON | 592132944010333000 |
| 3 | 2087 | 11:29:36 | XLON | 592132944010333000 |
| 131 | 2087 | 11:29:36 | XLON | 606206692845919000 |
| 131 | 2087 | 11:29:36 | BATE | 606206692845919000 |
| 121 | 2091 | 11:53:04 | BATE | 606206692846316000 |
| 61 | 2091 | 11:54:05 | XLON | 592132944010765000 |
| 70 | 2091 | 11:54:05 | XLON | 592132944010765000 |
| 132 | 2091 | 11:55:22 | XLON | 606206692846353000 |
| 113 | 2091 | 11:59:44 | CHIX | 592132944010865000 |
| 113 | 2091 | 11:59:44 | XLON | 592132944010865000 |
| 144 | 2091 | 11:59:44 | BATE | 606206692846427000 |
| 134 | 2091 | 11:59:44 | XLON | 606206692846427000 |
| 178 | 2091 | 11:59:44 | CHIX | 606206692846427000 |
| 255 | 2091 | 11:59:44 | CHIX | 606206692846427000 |
| 1 | 2091 | 11:59:44 | CHIX | 592132944010865000 |
| 117 | 2094 | 12:06:01 | XLON | 592132944010992000 |
| 181 | 2094 | 12:06:01 | CHIX | 606206692846549000 |
| 133 | 2094 | 12:08:32 | XLON | 606206692846591000 |
| 135 | 2094 | 12:09:37 | XLON | 606206692846609000 |
| 126 | 2095 | 12:13:15 | BATE | 592132944011121000 |
| 159 | 2095 | 12:13:15 | BATE | 606206692846670000 |
| 116 | 2095 | 12:13:26 | BATE | 592132944011124000 |
| 142 | 2096 | 12:13:33 | XLON | 606206692846675000 |
| 37 | 2096 | 12:14:23 | XLON | 606206692846691000 |
| 79 | 2096 | 12:14:23 | XLON | 606206692846691000 |
| 205 | 2096 | 12:19:52 | XLON | 592132944011249000 |
| 113 | 2096 | 12:19:52 | BATE | 592132944011249000 |
| 122 | 2096 | 12:19:52 | XLON | 606206692846792000 |
| 153 | 2096 | 12:19:52 | XLON | 606206692846792000 |
| 113 | 2096 | 12:19:52 | CHIX | 606206692846792000 |
| 228 | 2096 | 12:19:52 | CHIX | 606206692846792000 |
| 113 | 2096 | 12:19:52 | XLON | 606206692846792000 |
| 113 | 2096 | 12:19:52 | BATE | 592132944011249000 |
| 101 | 2096 | 12:19:52 | CHIX | 592132944011249000 |
| 12 | 2096 | 12:19:52 | CHIX | 592132944011249000 |
| 105 | 2096 | 12:19:52 | XLON | 592132944011249000 |
| 121 | 2096 | 12:19:52 | XLON | 592132944011250000 |
| 115 | 2096 | 12:19:52 | BATE | 606206692846792000 |
| 2 | 2096 | 12:19:52 | XLON | 606206692846792000 |
| 122 | 2095 | 12:19:53 | XLON | 592132944011256000 |
| 121 | 2097 | 12:22:45 | BATE | 606206692846883000 |
| 81 | 2098 | 12:25:31 | AQXE | 606206692846935000 |
| 49 | 2098 | 12:25:31 | AQXE | 606206692846935000 |
| 32 | 2098 | 12:27:09 | AQXE | 592132944011427000 |
| 69 | 2098 | 12:27:09 | AQXE | 592132944011427000 |
| 17 | 2098 | 12:27:09 | AQXE | 592132944011427000 |
| 59 | 2098 | 12:27:54 | AQXE | 592132944011439000 |
| 59 | 2098 | 12:27:54 | AQXE | 592132944011439000 |
| 77 | 2098 | 12:28:55 | AQXE | 592132944011459000 |
| 49 | 2098 | 12:28:55 | AQXE | 592132944011459000 |
| 29 | 2098 | 12:30:00 | AQXE | 606206692847010000 |
| 104 | 2098 | 12:30:00 | AQXE | 606206692847010000 |
| 12 | 2098 | 12:31:03 | AQXE | 606206692847029000 |
| 68 | 2098 | 12:31:03 | AQXE | 606206692847029000 |
| 52 | 2098 | 12:31:03 | AQXE | 606206692847029000 |
| 14 | 2098 | 12:31:58 | AQXE | 606206692847043000 |
| 73 | 2098 | 12:31:58 | AQXE | 606206692847043000 |
| 29 | 2098 | 12:31:58 | AQXE | 606206692847043000 |
| 75 | 2098 | 12:32:55 | AQXE | 592132944011530000 |
| 44 | 2098 | 12:32:55 | AQXE | 592132944011530000 |
| 35 | 2098 | 12:34:31 | AQXE | 592132944011557000 |
| 85 | 2098 | 12:34:31 | AQXE | 592132944011557000 |
| 130 | 2096 | 12:36:10 | XLON | 592132944011585000 |
| 130 | 2096 | 12:36:10 | BATE | 592132944011585000 |
| 381 | 2095 | 12:36:29 | XLON | 606206692847114000 |
| 124 | 2096 | 12:40:43 | BATE | 592132944011667000 |
| 103 | 2096 | 12:42:03 | BATE | 592132944011689000 |
| 34 | 2096 | 12:42:03 | BATE | 592132944011689000 |
| 18 | 2096 | 12:43:48 | BATE | 592132944011720000 |
| 113 | 2096 | 12:43:48 | CHIX | 606206692847237000 |
| 33 | 2095 | 12:43:49 | CHIX | 606206692847238000 |
| 122 | 2095 | 12:43:49 | BATE | 592132944011721000 |
| 80 | 2095 | 12:43:49 | CHIX | 606206692847238000 |
| 100 | 2095 | 12:43:52 | XLON | 606206692847247000 |
| 22 | 2095 | 12:43:52 | XLON | 606206692847247000 |
| 300 | 2094 | 12:43:53 | XLON | 592132944011733000 |
| 113 | 2094 | 12:43:53 | BATE | 606206692847249000 |
| 213 | 2094 | 12:43:53 | XLON | 592132944011733000 |
| 113 | 2094 | 12:43:53 | XLON | 592132944011734000 |
| 113 | 2094 | 12:43:53 | CHIX | 592132944011734000 |
| 274 | 2094 | 12:43:53 | XLON | 606206692847250000 |
| 24 | 2094 | 12:43:53 | XLON | 606206692847250000 |
| 105 | 2094 | 12:43:53 | XLON | 606206692847250000 |
| 8 | 2094 | 12:43:53 | XLON | 606206692847250000 |
| 203 | 2094 | 12:43:53 | XLON | 606206692847250000 |
| 95 | 2093 | 12:43:59 | CHIX | 592132944011746000 |
| 29 | 2093 | 12:43:59 | CHIX | 592132944011746000 |
| 328 | 2093 | 12:43:59 | BATE | 606206692847262000 |
| 138 | 2093 | 12:43:59 | TRQX | 606206692847262000 |
| 62 | 2093 | 12:43:59 | XLON | 592132944011746000 |
| 126 | 2082 | 12:51:30 | BATE | 592132944012198000 |
| 113 | 2080 | 12:52:21 | BATE | 592132944012235000 |
| 148 | 2080 | 12:52:21 | XLON | 606206692847735000 |
| 332 | 2080 | 12:52:21 | CHIX | 606206692847735000 |
| 253 | 2080 | 12:52:21 | XLON | 592132944012235000 |
| 113 | 2079 | 12:52:23 | BATE | 606206692847737000 |
| 87 | 2079 | 12:52:23 | BATE | 606206692847737000 |
| 166 | 2080 | 12:59:18 | TRQX | 592132944012478000 |
| 113 | 2080 | 12:59:18 | BATE | 606206692847970000 |
| 180 | 2080 | 12:59:18 | XLON | 592132944012478000 |
| 46 | 2080 | 12:59:18 | XLON | 592132944012478000 |
| 116 | 2080 | 12:59:18 | BATE | 606206692847970000 |
| 63 | 2080 | 12:59:18 | XLON | 592132944012479000 |
| 101 | 2079 | 12:59:19 | TRQX | 592132944012479000 |
| 114 | 2079 | 12:59:19 | TRQX | 592132944012480000 |
| 201 | 2081 | 13:10:12 | BATE | 592132944012901000 |
| 119 | 2079 | 13:11:41 | BATE | 606206692848420000 |
| 195 | 2078 | 13:11:50 | CHIX | 592132944012952000 |
| 113 | 2078 | 13:11:50 | BATE | 606206692848424000 |
| 113 | 2078 | 13:11:50 | XLON | 592132944012952000 |
| 216 | 2078 | 13:11:50 | CHIX | 606206692848424000 |
| 150 | 2078 | 13:11:50 | CHIX | 592132944012952000 |
| 113 | 2078 | 13:11:50 | XLON | 606206692848424000 |
| 172 | 2077 | 13:11:55 | BATE | 592132944012955000 |
| 93 | 2074 | 13:13:26 | CHIX | 592132944013016000 |
| 31 | 2074 | 13:13:26 | CHIX | 592132944013016000 |
| 226 | 2074 | 13:19:28 | CHIX | 592132944013248000 |
| 169 | 2074 | 13:19:28 | XLON | 606206692848707000 |
| 280 | 2074 | 13:19:39 | XLON | 592132944013256000 |
| 113 | 2074 | 13:19:39 | CHIX | 606206692848715000 |
| 112 | 2074 | 13:19:39 | XLON | 592132944013256000 |
| 132 | 2084 | 13:33:17 | CHIX | 592132944013746000 |
| 199 | 2084 | 13:33:17 | XLON | 592132944013746000 |
| 121 | 2084 | 13:37:41 | BATE | 592132944013927000 |
| 113 | 2084 | 13:37:41 | BATE | 592132944013927000 |
| 121 | 2084 | 13:37:41 | BATE | 606206692849356000 |
| 121 | 2084 | 13:37:41 | TRQX | 606206692849356000 |
| 179 | 2084 | 13:37:41 | XLON | 606206692849356000 |
| 113 | 2085 | 13:37:45 | XLON | 606206692849359000 |
| 8 | 2085 | 13:38:19 | XLON | 606206692849380000 |
| 52 | 2084 | 13:38:56 | CHIX | 592132944013974000 |
| 61 | 2084 | 13:38:56 | CHIX | 592132944013974000 |
| 129 | 2084 | 13:38:56 | CHIX | 606206692849402000 |
| 250 | 2084 | 13:38:56 | XLON | 606206692849402000 |
| 121 | 2083 | 13:40:41 | CHIX | 592132944014047000 |
| 118 | 2083 | 13:40:41 | XLON | 592132944014047000 |
| 121 | 2083 | 13:40:41 | BATE | 606206692849470000 |
| 131 | 2083 | 13:40:41 | XLON | 606206692849470000 |
| 41 | 2082 | 13:41:08 | TRQX | 606206692849487000 |
| 128 | 2084 | 13:47:01 | XLON | 592132944014307000 |
| 128 | 2084 | 13:47:01 | CHIX | 592132944014307000 |
| 94 | 2084 | 13:47:01 | TRQX | 606206692849716000 |
| 39 | 2084 | 13:47:01 | TRQX | 606206692849716000 |
| 46 | 2084 | 13:51:43 | CHIX | 592132944014439000 |
| 119 | 2084 | 13:51:43 | CHIX | 592132944014439000 |
| 135 | 2084 | 13:51:43 | BATE | 606206692849841000 |
| 113 | 2084 | 13:51:43 | TRQX | 606206692849841000 |
| 122 | 2085 | 13:55:41 | XLON | 592132944014543000 |
| 45 | 2086 | 13:56:32 | BATE | 606206692849962000 |
| 89 | 2086 | 13:56:32 | BATE | 606206692849962000 |
| 85 | 2086 | 13:57:25 | TRQX | 592132944014588000 |
| 44 | 2086 | 13:57:25 | BATE | 606206692849983000 |
| 135 | 2086 | 13:58:17 | XLON | 592132944014611000 |
| 122 | 2084 | 13:58:39 | TRQX | 592132944014620000 |
| 122 | 2084 | 13:58:39 | BATE | 592132944014620000 |
| 87 | 2084 | 13:58:39 | XLON | 606206692850014000 |
| 171 | 2084 | 13:58:39 | XLON | 606206692850014000 |
| 135 | 2084 | 13:58:39 | BATE | 606206692850014000 |
| 135 | 2083 | 14:00:30 | XLON | 592132944014672000 |
| 125 | 2083 | 14:00:30 | TRQX | 592132944014672000 |
| 236 | 2083 | 14:00:30 | XLON | 606206692850064000 |
| 25 | 2083 | 14:00:30 | BATE | 606206692850064000 |
| 130 | 2083 | 14:00:30 | CHIX | 606206692850064000 |
| 122 | 2083 | 14:00:30 | TRQX | 606206692850064000 |
| 110 | 2083 | 14:00:30 | BATE | 606206692850064000 |
| 130 | 2083 | 14:00:30 | BATE | 606206692850064000 |
| 131 | 2082 | 14:01:00 | CHIX | 592132944014691000 |
| 407 | 2082 | 14:01:00 | XLON | 606206692850081000 |
| 90 | 2082 | 14:01:00 | TRQX | 606206692850081000 |
| 321 | 2082 | 14:01:00 | XLON | 592132944014691000 |
| 168 | 2082 | 14:01:00 | XLON | 606206692850081000 |
| 130 | 2081 | 14:03:52 | TRQX | 592132944014765000 |
| 126 | 2079 | 14:10:05 | BATE | 592132944014920000 |
| 189 | 2079 | 14:10:05 | CHIX | 592132944014920000 |
| 126 | 2079 | 14:10:05 | TRQX | 592132944014920000 |
| 55 | 2079 | 14:10:05 | BATE | 606206692850302000 |
| 171 | 2079 | 14:10:05 | BATE | 606206692850302000 |
| 128 | 2079 | 14:16:33 | BATE | 606206692850456000 |
| 14 | 2079 | 14:16:33 | BATE | 606206692850456000 |
| 114 | 2079 | 14:16:33 | BATE | 606206692850456000 |
| 180 | 2079 | 14:16:33 | CHIX | 606206692850456000 |
| 128 | 2079 | 14:16:33 | CHIX | 606206692850456000 |
| 113 | 2079 | 14:16:33 | XLON | 592132944015081000 |
| 128 | 2079 | 14:16:33 | TRQX | 592132944015081000 |
| 128 | 2079 | 14:16:33 | TRQX | 606206692850456000 |
| 113 | 2081 | 14:19:35 | BATE | 592132944015159000 |
| 120 | 2081 | 14:19:35 | CHIX | 606206692850531000 |
| 226 | 2086 | 14:20:10 | CHIX | 592132944015189000 |
| 169 | 2086 | 14:20:10 | XLON | 606206692850560000 |
| 113 | 2086 | 14:20:38 | XLON | 606206692850577000 |
| 221 | 2086 | 14:20:38 | CHIX | 592132944015207000 |
| 115 | 2088 | 14:27:23 | XLON | 592132944015378000 |
| 117 | 2091 | 14:30:00 | CHIX | 606206692850818000 |
| 113 | 2088 | 14:30:58 | TRQX | 592132944015499000 |
| 125 | 2088 | 14:30:58 | XLON | 592132944015499000 |
| 126 | 2088 | 14:30:58 | XLON | 606206692850859000 |
| 117 | 2088 | 14:30:58 | CHIX | 606206692850859000 |
| 117 | 2088 | 14:30:58 | BATE | 606206692850859000 |
| 117 | 2088 | 14:30:58 | BATE | 606206692850859000 |
| 113 | 2088 | 14:30:58 | BATE | 606206692850859000 |
| 205 | 2091 | 14:32:17 | CHIX | 592132944015561000 |
| 226 | 2091 | 14:32:17 | BATE | 606206692850919000 |
| 131 | 2091 | 14:33:32 | CHIX | 592132944015619000 |
| 321 | 2091 | 14:33:32 | XLON | 592132944015619000 |
| 113 | 2091 | 14:33:32 | XLON | 592132944015619000 |
| 113 | 2091 | 14:33:32 | BATE | 606206692850975000 |
| 113 | 2091 | 14:33:32 | BATE | 606206692850975000 |
| 113 | 2091 | 14:33:38 | BATE | 592132944015623000 |
| 150 | 2091 | 14:33:38 | TRQX | 606206692850978000 |
| 134 | 2090 | 14:34:03 | TRQX | 592132944015643000 |
| 99 | 2090 | 14:34:03 | TRQX | 592132944015643000 |
| 131 | 2090 | 14:34:03 | BATE | 606206692850998000 |
| 113 | 2090 | 14:34:03 | BATE | 606206692850998000 |
| 155 | 2090 | 14:34:03 | XLON | 606206692850998000 |
| 113 | 2089 | 14:36:58 | TRQX | 592132944015763000 |
| 142 | 2089 | 14:36:58 | XLON | 592132944015763000 |
| 226 | 2089 | 14:36:58 | CHIX | 606206692851113000 |
| 211 | 2089 | 14:36:58 | AQXE | 592132944015763000 |
| 16 | 2089 | 14:36:58 | CHIX | 606206692851113000 |
| 191 | 2089 | 14:42:02 | TRQX | 592132944015957000 |
| 113 | 2089 | 14:42:02 | BATE | 606206692851299000 |
| 126 | 2089 | 14:42:02 | XLON | 606206692851299000 |
| 240 | 2089 | 14:42:02 | XLON | 592132944015957000 |
| 68 | 2089 | 14:42:02 | XLON | 592132944015957000 |
| 180 | 2089 | 14:42:05 | CHIX | 592132944015959000 |
| 113 | 2089 | 14:42:05 | XLON | 606206692851301000 |
| 186 | 2088 | 14:42:05 | BATE | 592132944015959000 |
| 126 | 2088 | 14:42:05 | BATE | 592132944015959000 |
| 150 | 2088 | 14:42:05 | TRQX | 592132944015959000 |
| 126 | 2088 | 14:42:05 | TRQX | 592132944015959000 |
| 127 | 2087 | 14:49:31 | XLON | 592132944016187000 |
| 127 | 2086 | 14:50:13 | XLON | 592132944016203000 |
| 193 | 2086 | 14:50:13 | XLON | 592132944016203000 |
| 5 | 2086 | 14:50:13 | XLON | 592132944016203000 |
| 113 | 2086 | 14:50:13 | BATE | 592132944016203000 |
| 127 | 2086 | 14:50:13 | CHIX | 592132944016203000 |
| 174 | 2086 | 14:50:13 | XLON | 606206692851537000 |
| 127 | 2086 | 14:50:13 | BATE | 606206692851537000 |
| 127 | 2086 | 14:50:13 | CHIX | 606206692851537000 |
| 101 | 2086 | 14:50:13 | CHIX | 606206692851537000 |
| 71 | 2086 | 14:50:52 | CHIX | 592132944016222000 |
| 113 | 2086 | 14:50:52 | TRQX | 606206692851555000 |
| 26 | 2086 | 14:50:52 | CHIX | 606206692851555000 |
| 116 | 2087 | 14:53:29 | BATE | 606206692851629000 |
| 124 | 2087 | 14:54:04 | CHIX | 606206692851649000 |
| 131 | 2087 | 14:54:04 | CHIX | 606206692851649000 |
| 120 | 2088 | 14:55:51 | XLON | 592132944016372000 |
| 138 | 2088 | 14:56:25 | BATE | 606206692851716000 |
| 240 | 2088 | 14:56:54 | XLON | 592132944016401000 |
| 14 | 2088 | 14:56:54 | BATE | 606206692851728000 |
| 119 | 2088 | 14:57:52 | XLON | 592132944016427000 |
| 260 | 2087 | 14:59:00 | XLON | 592132944016463000 |
| 106 | 2087 | 14:59:00 | XLON | 592132944016463000 |
| 113 | 2087 | 14:59:00 | AQXE | 592132944016463000 |
| 118 | 2088 | 14:59:48 | BATE | 606206692851812000 |
| 141 | 2091 | 15:00:26 | BATE | 606206692851853000 |
| 91 | 2091 | 15:00:51 | CHIX | 606206692851870000 |
| 29 | 2091 | 15:00:51 | CHIX | 606206692851870000 |
| 121 | 2095 | 15:02:06 | AQXE | 592132944016591000 |
| 124 | 2095 | 15:02:12 | AQXE | 592132944016595000 |
| 135 | 2095 | 15:02:59 | XLON | 606206692851942000 |
| 3 | 2095 | 15:05:01 | AQXE | 592132944016687000 |
| 18 | 2095 | 15:05:11 | AQXE | 592132944016692000 |
| 6 | 2095 | 15:05:31 | XLON | 592132944016702000 |
| 18 | 2097 | 15:05:58 | BATE | 606206692852032000 |
| 99 | 2097 | 15:05:58 | BATE | 606206692852032000 |
| 150 | 2097 | 15:05:58 | BATE | 592132944016716000 |
| 232 | 2097 | 15:05:58 | XLON | 606206692852032000 |
| 91 | 2097 | 15:06:02 | BATE | 592132944016721000 |
| 155 | 2097 | 15:06:02 | BATE | 592132944016721000 |
| 46 | 2097 | 15:06:02 | BATE | 592132944016721000 |
| 135 | 2097 | 15:06:04 | BATE | 606206692852039000 |
| 87 | 2097 | 15:06:24 | BATE | 606206692852049000 |
| 27 | 2097 | 15:06:24 | BATE | 592132944016734000 |
| 13 | 2097 | 15:06:25 | BATE | 606206692852050000 |
| 122 | 2097 | 15:06:25 | BATE | 606206692852050000 |
| 133 | 2096 | 15:06:40 | XLON | 606206692852058000 |
| 126 | 2096 | 15:06:49 | XLON | 606206692852062000 |
| 95 | 2095 | 15:07:19 | AQXE | 592132944016762000 |
| 113 | 2095 | 15:07:19 | CHIX | 592132944016762000 |
| 113 | 2095 | 15:07:19 | CHIX | 592132944016762000 |
| 122 | 2095 | 15:07:19 | CHIX | 606206692852077000 |
| 163 | 2095 | 15:07:19 | XLON | 606206692852077000 |
| 178 | 2095 | 15:07:19 | XLON | 606206692852077000 |
| 116 | 2095 | 15:07:19 | XLON | 606206692852077000 |
| 319 | 2095 | 15:07:19 | XLON | 592132944016762000 |
| 70 | 2095 | 15:07:19 | XLON | 592132944016762000 |
| 70 | 2095 | 15:07:19 | XLON | 592132944016762000 |
| 154 | 2095 | 15:07:19 | AQXE | 606206692852077000 |
| 122 | 2095 | 15:10:07 | TRQX | 592132944016845000 |
| 169 | 2095 | 15:10:07 | XLON | 592132944016845000 |
| 161 | 2095 | 15:10:07 | BATE | 592132944016845000 |
| 122 | 2095 | 15:10:07 | XLON | 592132944016845000 |
| 11 | 2095 | 15:10:07 | CHIX | 592132944016845000 |
| 122 | 2095 | 15:10:07 | XLON | 606206692852157000 |
| 113 | 2095 | 15:10:07 | CHIX | 606206692852157000 |
| 236 | 2094 | 15:10:15 | BATE | 592132944016850000 |
| 113 | 2094 | 15:10:15 | TRQX | 606206692852162000 |
| 240 | 2094 | 15:10:15 | XLON | 592132944016850000 |
| 100 | 2094 | 15:10:15 | XLON | 592132944016850000 |
| 28 | 2094 | 15:10:15 | XLON | 592132944016850000 |
| 211 | 2094 | 15:10:15 | AQXE | 606206692852162000 |
| 209 | 2094 | 15:10:15 | AQXE | 606206692852162000 |
| 120 | 2092 | 15:14:52 | CHIX | 592132944017000000 |
| 113 | 2092 | 15:14:52 | BATE | 592132944017000000 |
| 120 | 2092 | 15:14:52 | BATE | 606206692852307000 |
| 284 | 2092 | 15:14:52 | TRQX | 606206692852307000 |
| 180 | 2092 | 15:14:52 | XLON | 592132944017000000 |
| 14 | 2092 | 15:14:52 | XLON | 592132944017000000 |
| 113 | 2092 | 15:14:52 | CHIX | 606206692852307000 |
| 120 | 2091 | 15:15:07 | BATE | 592132944017008000 |
| 196 | 2091 | 15:15:07 | BATE | 606206692852313000 |
| 121 | 2091 | 15:15:07 | TRQX | 592132944017008000 |
| 128 | 2089 | 15:28:46 | XLON | 592132944017425000 |
| 196 | 2089 | 15:28:46 | AQXE | 592132944017425000 |
| 228 | 2089 | 15:28:46 | XLON | 592132944017425000 |
| 128 | 2089 | 15:28:46 | BATE | 592132944017425000 |
| 237 | 2089 | 15:28:46 | CHIX | 592132944017425000 |
| 113 | 2089 | 15:28:46 | TRQX | 606206692852715000 |
| 128 | 2089 | 15:28:46 | TRQX | 606206692852715000 |
| 128 | 2089 | 15:28:46 | XLON | 606206692852715000 |
| 128 | 2089 | 15:28:46 | CHIX | 606206692852715000 |
| 136 | 2089 | 15:28:46 | BATE | 606206692852715000 |
| 113 | 2089 | 15:28:46 | BATE | 606206692852715000 |
| 195 | 2089 | 15:28:46 | CHIX | 606206692852715000 |
| 128 | 2089 | 15:28:46 | CHIX | 606206692852715000 |
| 255 | 2089 | 15:28:46 | CHIX | 592132944017425000 |
| 115 | 2089 | 15:28:46 | XLON | 592132944017425000 |
| 22 | 2088 | 15:28:46 | CHIX | 606206692852716000 |
| 128 | 2089 | 15:28:47 | XLON | 606206692852716000 |
| 128 | 2088 | 15:29:21 | XLON | 592132944017441000 |
| 128 | 2088 | 15:29:21 | XLON | 606206692852731000 |
| 127 | 2088 | 15:29:21 | XLON | 606206692852731000 |
| 1 | 2088 | 15:29:21 | XLON | 606206692852731000 |
| 129 | 2088 | 15:29:21 | BATE | 606206692852731000 |
| 257 | 2088 | 15:29:21 | CHIX | 606206692852731000 |
| 173 | 2088 | 15:29:21 | AQXE | 592132944017442000 |
| 128 | 2088 | 15:29:21 | TRQX | 592132944017442000 |
| 113 | 2088 | 15:29:21 | BATE | 592132944017442000 |
| 129 | 2088 | 15:29:21 | TRQX | 606206692852732000 |
| 113 | 2088 | 15:29:21 | CHIX | 606206692852732000 |
| 134 | 2090 | 15:39:21 | BATE | 592132944017720000 |
| 116 | 2090 | 15:39:21 | BATE | 606206692853000000 |
| 113 | 2090 | 15:39:21 | TRQX | 592132944017720000 |
| 113 | 2090 | 15:39:21 | XLON | 592132944017720000 |
| 134 | 2090 | 15:39:21 | XLON | 592132944017720000 |
| 134 | 2090 | 15:39:21 | XLON | 606206692853000000 |
| 123 | 2090 | 15:41:40 | XLON | 592132944017782000 |
| 123 | 2090 | 15:41:40 | TRQX | 606206692853060000 |
| 123 | 2090 | 15:41:40 | XLON | 606206692853060000 |
| 119 | 2090 | 15:42:58 | AQXE | 606206692853096000 |
| 126 | 2090 | 15:43:29 | XLON | 592132944017835000 |
| 5 | 2090 | 15:43:29 | XLON | 592132944017835000 |
| 117 | 2092 | 15:44:50 | XLON | 592132944017870000 |
| 88 | 2092 | 15:44:50 | XLON | 592132944017870000 |
| 217 | 2093 | 15:49:26 | CHIX | 592132944018004000 |
| 303 | 2093 | 15:49:26 | BATE | 592132944018004000 |
| 179 | 2093 | 15:49:26 | BATE | 592132944018004000 |
| 226 | 2093 | 15:49:26 | XLON | 606206692853272000 |
| 200 | 2093 | 15:49:26 | BATE | 606206692853272000 |
| 225 | 2093 | 15:49:26 | XLON | 592132944018004000 |
| 1 | 2093 | 15:49:26 | XLON | 592132944018004000 |
| 181 | 2093 | 15:49:26 | CHIX | 606206692853273000 |
| 294 | 2093 | 15:49:26 | XLON | 592132944018004000 |
| 113 | 2093 | 15:49:26 | CHIX | 606206692853273000 |
| 319 | 2093 | 15:49:26 | CHIX | 592132944018004000 |
| 225 | 2093 | 15:49:26 | XLON | 606206692853273000 |
| 170 | 2093 | 15:49:26 | XLON | 606206692853273000 |
| 100 | 2093 | 15:49:26 | XLON | 606206692853273000 |
| 54 | 2094 | 15:53:15 | XLON | 606206692853390000 |
| 63 | 2094 | 15:53:15 | XLON | 606206692853390000 |
| 8 | 2094 | 15:53:37 | AQXE | 592132944018137000 |
| 103 | 2094 | 15:53:37 | XLON | 606206692853401000 |
| 10 | 2094 | 15:53:37 | XLON | 606206692853401000 |
| 127 | 2094 | 15:54:02 | AQXE | 592132944018149000 |
| 76 | 2094 | 15:54:20 | AQXE | 592132944018157000 |
| 49 | 2094 | 15:54:20 | AQXE | 592132944018157000 |
| 113 | 2093 | 15:54:33 | CHIX | 592132944018164000 |
| 127 | 2093 | 15:54:33 | BATE | 606206692853427000 |
| 226 | 2093 | 15:54:33 | XLON | 592132944018164000 |
| 96 | 2093 | 15:54:33 | XLON | 592132944018164000 |
| 21 | 2093 | 15:54:33 | XLON | 592132944018164000 |
| 118 | 2093 | 15:54:33 | XLON | 606206692853427000 |
| 226 | 2093 | 15:54:33 | XLON | 592132944018164000 |
| 113 | 2093 | 15:54:33 | CHIX | 592132944018164000 |
| 145 | 2093 | 15:54:33 | BATE | 606206692853427000 |
| 169 | 2093 | 15:54:33 | XLON | 606206692853427000 |
| 78 | 2093 | 15:54:33 | XLON | 606206692853427000 |
| 87 | 2093 | 15:54:33 | XLON | 606206692853427000 |
| 117 | 2092 | 15:56:43 | XLON | 606206692853492000 |
| 17 | 2092 | 15:56:43 | XLON | 606206692853492000 |
| 117 | 2092 | 15:58:18 | BATE | 592132944018278000 |
| 117 | 2092 | 15:58:18 | BATE | 592132944018278000 |
| 117 | 2092 | 15:58:18 | BATE | 592132944018278000 |
| 22 | 2092 | 15:58:18 | XLON | 592132944018278000 |
| 118 | 2092 | 15:58:18 | BATE | 606206692853537000 |
| 102 | 2092 | 15:58:18 | XLON | 606206692853537000 |
| 128 | 2092 | 15:58:18 | XLON | 606206692853537000 |
| 125 | 2092 | 15:58:18 | XLON | 606206692853537000 |
| 103 | 2092 | 15:58:18 | XLON | 592132944018278000 |
| 125 | 2092 | 15:58:18 | XLON | 592132944018278000 |
| 117 | 2092 | 15:58:18 | TRQX | 592132944018278000 |
| 126 | 2092 | 15:58:18 | AQXE | 592132944018278000 |
| 117 | 2092 | 15:58:18 | TRQX | 606206692853537000 |
| 12 | 2091 | 15:59:41 | AQXE | 606206692853576000 |
| 125 | 2091 | 16:02:07 | XLON | 592132944018411000 |
| 125 | 2091 | 16:02:07 | TRQX | 592132944018411000 |
| 125 | 2091 | 16:02:07 | TRQX | 592132944018411000 |
| 201 | 2091 | 16:02:07 | XLON | 606206692853665000 |
| 117 | 2091 | 16:02:07 | XLON | 606206692853665000 |
| 125 | 2091 | 16:02:07 | BATE | 592132944018411000 |
| 126 | 2091 | 16:02:07 | BATE | 592132944018411000 |
| 126 | 2091 | 16:02:07 | BATE | 592132944018411000 |
| 125 | 2091 | 16:02:07 | BATE | 606206692853665000 |
| 116 | 2091 | 16:02:07 | CHIX | 606206692853665000 |
| 116 | 2091 | 16:02:07 | BATE | 606206692853665000 |
| 103 | 2091 | 16:02:07 | AQXE | 606206692853665000 |
| 132 | 2093 | 16:05:01 | BATE | 606206692853755000 |
| 336 | 2093 | 16:05:01 | BATE | 606206692853755000 |
| 62 | 2093 | 16:05:05 | TRQX | 592132944018507000 |
| 51 | 2093 | 16:05:13 | TRQX | 592132944018510000 |
| 52 | 2093 | 16:05:13 | XLON | 606206692853761000 |
| 73 | 2093 | 16:05:13 | XLON | 606206692853761000 |
| 130 | 2093 | 16:05:54 | BATE | 592132944018533000 |
| 196 | 2093 | 16:05:54 | CHIX | 606206692853783000 |
| 113 | 2093 | 16:05:54 | XLON | 592132944018533000 |
| 130 | 2093 | 16:05:54 | TRQX | 606206692853783000 |
| 113 | 2093 | 16:05:54 | XLON | 606206692853783000 |
| 182 | 2093 | 16:05:54 | AQXE | 592132944018533000 |
| 70 | 2093 | 16:05:54 | AQXE | 606206692853783000 |
| 201 | 2093 | 16:11:04 | XLON | 592132944018704000 |
| 113 | 2093 | 16:11:04 | XLON | 592132944018704000 |
| 132 | 2093 | 16:11:04 | BATE | 592132944018704000 |
| 151 | 2093 | 16:11:04 | BATE | 592132944018704000 |
| 138 | 2093 | 16:11:04 | BATE | 606206692853948000 |
| 171 | 2093 | 16:11:08 | XLON | 606206692853950000 |
| 32 | 2093 | 16:11:12 | BATE | 606206692853952000 |
| 5 | 2093 | 16:11:12 | TRQX | 606206692853952000 |
| 287 | 2093 | 16:11:19 | XLON | 592132944018712000 |
| 113 | 2093 | 16:11:19 | CHIX | 606206692853956000 |
| 151 | 2093 | 16:11:19 | TRQX | 606206692853956000 |
| 299 | 2093 | 16:11:19 | XLON | 592132944018712000 |
| 12 | 2093 | 16:13:17 | AQXE | 606206692854016000 |
| 42 | 2093 | 16:13:17 | AQXE | 606206692854016000 |
| 73 | 2093 | 16:13:17 | AQXE | 606206692854016000 |
| 160 | 2092 | 16:13:26 | BATE | 592132944018780000 |
| 132 | 2092 | 16:13:26 | XLON | 592132944018780000 |
| 134 | 2092 | 16:13:26 | XLON | 592132944018780000 |
| 134 | 2092 | 16:13:26 | XLON | 592132944018780000 |
| 66 | 2092 | 16:13:26 | BATE | 592132944018780000 |
| 132 | 2092 | 16:13:26 | BATE | 592132944018780000 |
| 133 | 2092 | 16:13:26 | XLON | 606206692854021000 |
| 132 | 2092 | 16:13:26 | XLON | 606206692854021000 |
| 132 | 2092 | 16:13:26 | CHIX | 592132944018780000 |
| 132 | 2092 | 16:13:26 | CHIX | 592132944018780000 |
| 212 | 2092 | 16:13:26 | TRQX | 606206692854021000 |
| 2 | 2092 | 16:13:26 | XLON | 592132944018780000 |
| 87 | 2092 | 16:13:27 | XLON | 592132944018781000 |
| 38 | 2092 | 16:13:30 | XLON | 592132944018782000 |
| 6 | 2092 | 16:13:34 | XLON | 592132944018785000 |
| 135 | 2092 | 16:13:34 | XLON | 606206692854026000 |
| 133 | 2092 | 16:16:54 | AQXE | 606206692854141000 |
| 135 | 2092 | 16:17:12 | AQXE | 592132944018913000 |
| 135 | 2091 | 16:17:28 | AQXE | 606206692854159000 |
| 123 | 2092 | 16:17:28 | XLON | 606206692854159000 |
| 133 | 2092 | 16:17:59 | XLON | 592132944018938000 |
| 55 | 2092 | 16:18:10 | XLON | 592132944018946000 |
| 79 | 2092 | 16:18:10 | XLON | 592132944018946000 |
| 126 | 2092 | 16:18:25 | XLON | 592132944018954000 |
| 125 | 2092 | 16:19:20 | XLON | 606206692854224000 |
| 43 | 2092 | 16:19:20 | XLON | 606206692854224000 |
| 110 | 2092 | 16:19:20 | XLON | 606206692854224000 |
| 168 | 2092 | 16:19:20 | BATE | 606206692854224000 |
| 246 | 2092 | 16:19:23 | XLON | 592132944018991000 |
| 165 | 2092 | 16:19:35 | XLON | 592132944018997000 |
| 13 | 2092 | 16:19:46 | XLON | 606206692854239000 |
| 129 | 2092 | 16:19:46 | XLON | 606206692854239000 |
| 116 | 2092 | 16:19:55 | XLON | 592132944019013000 |
| 133 | 2091 | 16:19:56 | XLON | 592132944019014000 |
| 133 | 2091 | 16:19:56 | XLON | 592132944019014000 |
| 3 | 2091 | 16:19:56 | XLON | 606206692854248000 |
| 102 | 2092 | 16:20:33 | BATE | 606206692854279000 |
| 30 | 2092 | 16:20:33 | BATE | 606206692854279000 |
| 132 | 2092 | 16:20:45 | BATE | 606206692854289000 |
| 316 | 2092 | 16:23:09 | XLON | 592132944019143000 |
| 299 | 2092 | 16:23:09 | XLON | 592132944019144000 |
| 414 | 2092 | 16:23:12 | XLON | 592132944019145000 |
| 11 | 2092 | 16:23:12 | XLON | 592132944019145000 |
| 129 | 2092 | 16:23:22 | AQXE | 606206692854381000 |
| 23 | 2093 | 16:23:26 | AQXE | 606206692854384000 |
| 35 | 2093 | 16:23:26 | AQXE | 606206692854384000 |
| 35 | 2093 | 16:23:26 | AQXE | 606206692854384000 |
| 85 | 2093 | 16:23:26 | AQXE | 606206692854384000 |
| 89 | 2093 | 16:23:30 | AQXE | 592132944019156000 |
| 26 | 2093 | 16:23:30 | AQXE | 592132944019156000 |
| 55 | 2093 | 16:23:44 | AQXE | 592132944019166000 |
| 64 | 2093 | 16:23:44 | AQXE | 606206692854396000 |
| 88 | 2093 | 16:23:49 | AQXE | 592132944019169000 |
| 30 | 2093 | 16:23:49 | AQXE | 592132944019169000 |
| 142 | 2093 | 16:24:02 | AQXE | 592132944019178000 |
| 69 | 2093 | 16:24:11 | AQXE | 606206692854413000 |
| 49 | 2093 | 16:24:11 | AQXE | 606206692854413000 |
| 124 | 2093 | 16:24:23 | AQXE | 606206692854423000 |
| 88 | 2093 | 16:24:32 | AQXE | 606206692854431000 |
| 40 | 2093 | 16:24:32 | AQXE | 606206692854431000 |
| 45 | 2093 | 16:24:43 | AQXE | 606206692854438000 |
| 84 | 2093 | 16:24:43 | AQXE | 606206692854438000 |
| 15 | 2093 | 16:24:53 | CHIX | 606206692854451000 |
| 90 | 2093 | 16:24:53 | CHIX | 606206692854451000 |
| 9 | 2093 | 16:24:53 | CHIX | 606206692854451000 |
| 122 | 2093 | 16:25:02 | CHIX | 606206692854464000 |
| 137 | 2093 | 16:25:13 | XLON | 592132944019245000 |
| 138 | 2093 | 16:25:23 | XLON | 592132944019254000 |
| 51 | 2091 | 16:25:27 | BATE | 606206692854485000 |
| 341 | 2092 | 16:25:29 | XLON | 606206692854486000 |
| 113 | 2091 | 16:27:50 | BATE | 592132944019349000 |
| 116 | 2091 | 16:27:50 | XLON | 606206692854573000 |
| 481 | 2091 | 16:27:50 | XLON | 606206692854573000 |
| 223 | 2091 | 16:27:50 | XLON | 606206692854573000 |
| 84 | 2091 | 16:27:50 | TRQX | 592132944019349000 |
| 141 | 2091 | 16:27:50 | TRQX | 592132944019349000 |
| 399 | 2091 | 16:27:50 | CHIX | 592132944019349000 |
| 414 | 2091 | 16:27:50 | XLON | 606206692854573000 |
| 78 | 2091 | 16:27:50 | XLON | 606206692854573000 |
| 215 | 2091 | 16:27:50 | CHIX | 592132944019349000 |
| 113 | 2091 | 16:27:50 | XLON | 606206692854573000 |
| 399 | 2091 | 16:27:50 | XLON | 592132944019349000 |
| 202 | 2091 | 16:27:50 | CHIX | 606206692854573000 |
| 70 | 2091 | 16:27:52 | AQXE | 592132944019351000 |
| 353 | 2091 | 16:27:52 | AQXE | 592132944019351000 |
| 414 | 2091 | 16:27:52 | XLON | 606206692854575000 |
| 150 | 2091 | 16:27:52 | XLON | 606206692854575000 |
| 42 | 2092 | 16:28:02 | AQXE | 606206692854581000 |
| 333 | 2092 | 16:28:02 | AQXE | 606206692854581000 |
| 242 | 2092 | 16:28:02 | AQXE | 592132944019357000 |
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.
