Transaction in Own Shares

RNS Number : 0521R
Associated British Foods PLC
24 February 2023
 

24 February 2023

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 24 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: 166,024

Date of transaction: 24 February 2023

Average price paid per share: GBp  1,944.8889

Lowest price paid per share: GBp  1,944.8889

Highest price paid per share: GBp  1,944.8889

The Company intends to cancel these Shares.

 

All shares were purchased from Barclays as an on exchange transaction subject to the rules of the London Stock Exchange.

 

The table below contains detailed information of the individual trades made by Barclays as part of the buyback programme.

Schedule of purchases

Shares purchased:  Associated British Foods plc (ISIN: GB0006731235) 

 Date of purchases: 24 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

  1,945.4576

  166,024

  1,931.5000

  1,960.5000

 

Individual transactions:

Number of ordinary

shares purchased

Transaction price per ordinary share (pence)

Time of transaction (London time)

Trading venue

Transaction reference number

37

1955.5

08:02:04

XLON

606175561622349000

37

1956.5

08:03:05

XLON

592101812325201000

232

1953.5

08:05:25

XLON

606175561622469000

204

1953.5

08:05:25

XLON

592101812325291000

141

1952

08:05:28

XLON

592101812325292000

58

1952

08:05:30

XLON

606175561622472000

142

1952

08:05:30

XLON

592101812325294000

263

1952

08:05:30

XLON

606175561622472000

147

1951

08:05:35

XLON

606175561622475000

179

1949.5

08:07:25

XLON

592101812325356000

100

1948

08:08:05

XLON

592101812325377000

68

1948

08:09:01

XLON

592101812325415000

158

1947

08:09:27

XLON

592101812325429000

178

1947

08:09:27

XLON

606175561622603000

229

1945.5

08:11:04

XLON

592101812325475000

175

1946

08:14:02

XLON

592101812325546000

248

1945.5

08:14:02

XLON

592101812325546000

391

1947

08:25:18

XLON

606175561622988000

163

1946

08:25:18

XLON

592101812325834000

228

1947

08:25:18

XLON

606175561622988000

114

1948

08:35:27

XLON

606175561623250000

179

1948

08:35:27

XLON

606175561623250000

282

1948

08:35:27

XLON

592101812326108000

193

1947.5

08:36:24

XLON

606175561623279000

174

1947.5

08:36:24

XLON

606175561623279000

163

1947

08:37:54

XLON

606175561623317000

74

1947

08:37:54

XLON

592101812326178000

207

1949

08:44:09

XLON

606175561623482000

208

1949

08:44:09

XLON

592101812326352000

167

1948.5

08:44:44

XLON

606175561623498000

167

1948

08:48:34

XLON

592101812326469000

177

1948

08:48:34

XLON

606175561623593000

176

1948

08:48:34

XLON

592101812326469000

173

1947.5

08:58:25

XLON

592101812326711000

58

1947

08:58:27

XLON

592101812326713000

115

1947

08:58:27

XLON

592101812326713000

119

1947

08:58:27

XLON

592101812326713000

173

1948.5

09:01:09

XLON

606175561623903000

181

1950

09:11:13

XLON

592101812327078000

160

1949

09:12:22

XLON

592101812327111000

157

1949

09:12:22

XLON

592101812327111000

141

1948.5

09:13:15

XLON

592101812327134000

186

1948.5

09:13:15

XLON

606175561624226000

244

1948.5

09:13:15

XLON

606175561624226000

349

1948.5

09:13:25

XLON

606175561624231000

173

1948

09:13:29

XLON

592101812327142000

206

1948

09:13:29

XLON

592101812327142000

173

1948

09:13:29

XLON

606175561624234000

207

1948

09:13:29

XLON

606175561624234000

198

1948.5

09:14:03

XLON

592101812327156000

91

1948

09:14:28

XLON

592101812327168000

57

1948

09:14:28

XLON

592101812327168000

329

1947.5

09:14:37

XLON

606175561624262000

265

1947.5

09:25:54

XLON

606175561624529000

221

1947.5

09:30:01

XLON

592101812327550000

221

1947.5

09:30:01

XLON

606175561624620000

61

1952

09:49:07

XLON

606175561625126000

93

1952

09:49:07

XLON

606175561625126000

154

1951

09:51:08

XLON

606175561625183000

96

1951.5

09:53:36

XLON

606175561625242000

102

1951.5

09:53:36

XLON

606175561625242000

4

1951.5

09:53:36

XLON

592101812328203000

7

1951.5

09:53:36

XLON

606175561625242000

190

1954

09:55:22

XLON

606175561625288000

493

1954

09:55:22

XLON

592101812328251000

190

1954

09:55:22

XLON

592101812328251000

209

1954

09:55:22

XLON

606175561625288000

357

1953.5

09:55:22

XLON

592101812328251000

276

1953.5

09:55:22

XLON

592101812328251000

189

1954

09:55:22

XLON

606175561625288000

265

1953.5

09:55:22

XLON

592101812328251000

148

1953.5

09:55:22

XLON

606175561625288000

158

1953.5

09:55:22

XLON

592101812328251000

302

1953.5

09:55:35

XLON

606175561625293000

4

1953

09:57:26

XLON

606175561625334000

346

1953

09:57:26

XLON

606175561625334000

146

1953

10:04:43

XLON

592101812328483000

237

1953

10:04:43

XLON

592101812328483000

20

1952.5

10:04:59

XLON

606175561625519000

156

1952.5

10:07:05

XLON

606175561625570000

185

1952.5

10:07:05

XLON

592101812328542000

186

1952

10:07:40

XLON

606175561625582000

192

1951.5

10:07:40

XLON

606175561625582000

220

1951.5

10:07:40

XLON

606175561625582000

222

1953

10:10:00

XLON

606175561625648000

221

1953

10:10:00

XLON

592101812328623000

161

1956

10:12:06

XLON

606175561625703000

201

1956

10:12:10

XLON

606175561625704000

201

1956.5

10:14:30

XLON

606175561625762000

529

1956.5

10:14:30

XLON

606175561625762000

179

1956.5

10:14:30

XLON

606175561625762000

683

1956.5

10:14:30

XLON

606175561625762000

271

1954.5

10:14:30

XLON

606175561625762000

82

1954.5

10:14:30

XLON

606175561625762000

140

1955

10:14:30

XLON

606175561625762000

173

1955

10:14:40

XLON

592101812328746000

647

1955

10:14:42

XLON

606175561625767000

4

1955

10:14:42

XLON

592101812328747000

250

1955

10:14:43

XLON

592101812328748000

198

1955

10:14:46

XLON

606175561625769000

198

1955

10:14:47

XLON

606175561625769000

41

1956

10:16:14

XLON

606175561625808000

264

1956

10:16:33

XLON

592101812328796000

738

1956

10:16:33

XLON

606175561625815000

223

1956

10:16:33

XLON

606175561625815000

327

1954.5

10:16:33

XLON

592101812328796000

173

1954.5

10:16:33

XLON

592101812328796000

510

1954.5

10:16:46

XLON

592101812328802000

457

1954.5

10:16:46

XLON

606175561625820000

190

1955

10:16:52

XLON

606175561625822000

8

1955

10:16:52

XLON

592101812328804000

191

1954.5

10:16:58

XLON

592101812328806000

524

1954

10:17:00

XLON

606175561625826000

191

1954

10:17:00

XLON

606175561625826000

604

1954

10:17:00

XLON

606175561625826000

159

1954

10:17:00

XLON

592101812328807000

208

1955

10:17:06

XLON

592101812328811000

97

1955

10:17:06

XLON

592101812328811000

202

1955

10:17:06

XLON

592101812328811000

319

1955

10:17:06

XLON

592101812328811000

1

1957

10:18:08

XLON

592101812328838000

1

1957

10:18:08

XLON

606175561625855000

52

1957

10:18:08

XLON

606175561625855000

216

1955.5

10:19:45

XLON

606175561625897000

320

1956.5

10:19:45

XLON

606175561625897000

212

1955.5

10:19:45

XLON

606175561625897000

186

1956.5

10:19:45

XLON

592101812328882000

156

1956.5

10:19:45

XLON

606175561625897000

216

1955

10:19:45

XLON

606175561625897000

49

1954.5

10:20:45

XLON

592101812328912000

400

1954.5

10:20:45

XLON

592101812328912000

452

1954.5

10:20:45

XLON

592101812328912000

134

1954.5

10:20:45

XLON

592101812328912000

323

1954.5

10:20:45

XLON

592101812328912000

667

1954.5

10:20:45

XLON

606175561625926000

484

1954.5

10:20:45

XLON

606175561625926000

75

1954.5

10:20:45

XLON

606175561625926000

138

1954.5

10:20:45

XLON

606175561625926000

327

1954.5

10:20:45

XLON

606175561625926000

132

1955

10:20:51

XLON

592101812328914000

423

1955

10:20:51

XLON

592101812328914000

17

1955

10:20:51

XLON

592101812328914000

249

1955

10:20:51

XLON

606175561625928000

7

1956.5

10:21:00

XLON

606175561625932000

289

1956.5

10:21:00

XLON

606175561625932000

344

1956.5

10:21:00

XLON

606175561625932000

301

1956.5

10:21:00

XLON

592101812328918000

94

1956.5

10:21:00

XLON

606175561625932000

204

1957

10:21:19

XLON

606175561625941000

634

1957

10:21:19

XLON

592101812328928000

17

1957

10:21:19

XLON

606175561625941000

136

1957

10:21:21

XLON

606175561625942000

73

1957

10:21:21

XLON

606175561625942000

86

1957

10:21:21

XLON

592101812328929000

67

1959

10:21:43

XLON

592101812328938000

192

1959

10:21:43

XLON

606175561625951000

143

1959

10:21:43

XLON

606175561625951000

31

1959

10:21:43

XLON

606175561625951000

44

1959

10:21:43

XLON

606175561625951000

478

1959

10:21:43

XLON

606175561625951000

400

1959

10:21:48

XLON

592101812328940000

15

1959

10:21:48

XLON

592101812328940000

30

1959

10:21:49

XLON

592101812328940000

125

1959

10:21:49

XLON

592101812328940000

166

1960

10:22:00

XLON

606175561625957000

23

1960

10:22:00

XLON

606175561625957000

319

1959.5

10:22:04

XLON

592101812328946000

1

1959.5

10:22:04

XLON

592101812328946000

193

1960.5

10:23:10

XLON

592101812328973000

181

1960

10:23:21

XLON

592101812328979000

246

1959.5

10:23:39

XLON

606175561625997000

404

1959.5

10:23:39

XLON

606175561625997000

321

1959.5

10:23:39

XLON

592101812328985000

126

1959.5

10:23:39

XLON

592101812328985000

128

1959.5

10:23:39

XLON

606175561625997000

180

1959.5

10:23:39

XLON

606175561625997000

156

1959.5

10:23:42

XLON

606175561625998000

16

1959.5

10:23:42

XLON

606175561625998000

304

1959.5

10:23:51

XLON

606175561626000000

831

1959

10:23:53

XLON

606175561626001000

150

1959

10:23:54

XLON

606175561626001000

150

1959

10:23:56

XLON

606175561626002000

103

1959

10:24:19

XLON

592101812329001000

47

1959

10:24:19

XLON

606175561626012000

200

1959

10:24:19

XLON

592101812329001000

153

1958.5

10:24:52

XLON

592101812329013000

89

1958

10:24:52

XLON

592101812329013000

61

1958.5

10:24:52

XLON

606175561626023000

326

1958.5

10:24:52

XLON

606175561626023000

240

1958.5

10:24:52

XLON

592101812329013000

197

1958.5

10:24:52

XLON

606175561626023000

61

1958

10:24:52

XLON

592101812329013000

35

1958

10:24:52

XLON

606175561626023000

143

1958

10:24:56

XLON

606175561626024000

18

1958

10:24:56

XLON

606175561626024000

377

1957

10:25:22

XLON

606175561626036000

64

1956.5

10:25:28

XLON

592101812329028000

177

1956.5

10:25:34

XLON

592101812329030000

190

1956

10:26:18

XLON

592101812329049000

147

1955.5

10:27:34

XLON

606175561626087000

37

1955.5

10:27:34

XLON

606175561626087000

225

1955.5

10:27:34

XLON

606175561626087000

173

1955

10:33:03

XLON

606175561626227000

402

1955

10:33:03

XLON

606175561626227000

110

1954.5

10:35:42

XLON

592101812329292000

97

1954.5

10:35:42

XLON

592101812329292000

143

1954.5

10:35:42

XLON

606175561626292000

12

1954

10:37:37

XLON

592101812329345000

131

1954

10:37:37

XLON

592101812329345000

278

1954

10:37:37

XLON

606175561626343000

20

1953.5

10:38:20

XLON

606175561626360000

283

1953.5

10:38:21

XLON

606175561626361000

257

1953.5

10:38:21

XLON

606175561626361000

77

1953

10:40:46

XLON

606175561626422000

72

1953

10:40:46

XLON

606175561626422000

151

1952.5

10:41:09

XLON

592101812329437000

5

1952.5

10:41:09

XLON

592101812329437000

156

1952.5

10:41:09

XLON

592101812329437000

260

1953

10:45:01

XLON

592101812329538000

117

1955

10:49:07

XLON

606175561626638000

243

1955

10:49:07

XLON

592101812329651000

392

1954.5

10:49:13

XLON

606175561626639000

229

1954.5

10:49:13

XLON

606175561626639000

40

1954.5

10:49:40

XLON

592101812329665000

607

1954.5

10:49:40

XLON

592101812329665000

216

1954.5

10:49:40

XLON

592101812329665000

161

1954.5

10:49:40

XLON

606175561626651000

275

1954.5

10:49:41

XLON

592101812329666000

67

1958

10:56:37

XLON

592101812329853000

67

1958

10:56:37

XLON

592101812329853000

93

1958

10:56:37

XLON

592101812329853000

73

1958

10:56:37

XLON

592101812329853000

32

1958

10:56:37

XLON

606175561626832000

185

1958.5

10:57:16

XLON

606175561626851000

165

1958.5

10:57:41

XLON

592101812329881000

153

1959

10:59:11

XLON

606175561626901000

158

1959

11:00:06

XLON

592101812329950000

680

1958.5

11:01:24

XLON

606175561626964000

62

1958.5

11:01:24

XLON

606175561626964000

358

1958.5

11:01:24

XLON

592101812329988000

44

1958.5

11:01:39

XLON

592101812329995000

125

1958.5

11:01:39

XLON

592101812329995000

149

1959.5

11:08:00

XLON

592101812330167000

149

1959.5

11:08:00

XLON

606175561627137000

149

1959

11:08:00

XLON

606175561627137000

163

1959.5

11:14:46

XLON

592101812330342000

163

1959

11:19:13

XLON

592101812330459000

163

1959

11:19:13

XLON

592101812330459000

164

1959

11:19:13

XLON

606175561627418000

182

1959

11:21:04

XLON

606175561627472000

161

1959.5

11:23:57

XLON

592101812330590000

270

1959.5

11:28:00

XLON

592101812330700000

85

1958.5

11:28:01

XLON

592101812330701000

99

1958.5

11:28:01

XLON

592101812330701000

180

1958.5

11:28:02

XLON

592101812330702000

164

1958.5

11:28:02

XLON

592101812330702000

161

1958.5

11:28:02

XLON

606175561627650000

161

1958.5

11:28:02

XLON

606175561627650000

161

1958.5

11:28:02

XLON

592101812330702000

591

1958.5

11:28:02

XLON

592101812330702000

364

1958

11:28:05

XLON

592101812330704000

175

1958

11:28:05

XLON

592101812330704000

162

1958

11:28:05

XLON

606175561627652000

157

1958

11:28:05

XLON

606175561627652000

109

1958

11:28:05

XLON

592101812330704000

109

1958

11:28:05

XLON

592101812330704000

145

1958

11:28:05

XLON

592101812330704000

404

1958

11:28:05

XLON

606175561627652000

150

1957.5

11:28:05

XLON

592101812330704000

258

1957.5

11:28:05

XLON

606175561627652000

175

1957.5

11:28:06

XLON

592101812330704000

500

1957

11:29:14

XLON

592101812330733000

365

1955

11:30:29

XLON

592101812330769000

169

1955

11:30:29

XLON

592101812330769000

155

1955

11:30:29

XLON

606175561627714000

156

1956

11:35:13

XLON

606175561627833000

152

1955.5

11:35:38

XLON

592101812330904000

152

1955

11:36:12

XLON

592101812330916000

238

1954.5

11:36:12

XLON

606175561627854000

241

1954.5

11:36:12

XLON

606175561627854000

152

1954

11:38:22

XLON

592101812330971000

310

1953.5

11:38:23

XLON

592101812330971000

100

1953.5

11:38:23

XLON

592101812330971000

50

1953.5

11:40:22

XLON

592101812331024000

158

1953

11:41:08

XLON

592101812331048000

158

1953

11:41:08

XLON

606175561627979000

40

1953

11:51:02

XLON

606175561628248000

125

1953

11:51:02

XLON

606175561628248000

165

1953

11:51:02

XLON

606175561628248000

168

1953

11:51:02

XLON

606175561628248000

170

1953

11:51:02

XLON

592101812331327000

164

1952.5

11:51:08

XLON

606175561628251000

162

1952.5

11:51:08

XLON

606175561628251000

165

1952.5

11:51:08

XLON

606175561628251000

7

1952

11:51:08

XLON

606175561628251000

48

1952

11:51:08

XLON

606175561628251000

42

1952

11:51:08

XLON

606175561628251000

55

1952

11:51:08

XLON

606175561628251000

18

1952

11:51:08

XLON

606175561628251000

52

1952.5

11:51:08

XLON

606175561628251000

26

1952

11:51:08

XLON

606175561628251000

170

1952

11:51:12

XLON

606175561628254000

142

1952

12:05:34

XLON

592101812331732000

140

1952

12:08:29

XLON

606175561628709000

211

1951.5

12:09:59

XLON

592101812331856000

142

1951.5

12:09:59

XLON

592101812331856000

166

1951.5

12:09:59

XLON

592101812331856000

142

1951.5

12:09:59

XLON

592101812331856000

140

1951.5

12:09:59

XLON

592101812331856000

142

1951.5

12:09:59

XLON

606175561628754000

142

1951.5

12:09:59

XLON

606175561628754000

207

1951.5

12:09:59

XLON

606175561628754000

60

1951.5

12:09:59

XLON

606175561628754000

105

1951.5

12:09:59

XLON

606175561628754000

79

1951.5

12:13:41

XLON

592101812331949000

22

1951.5

12:14:11

XLON

592101812331959000

103

1951.5

12:14:11

XLON

592101812331959000

163

1951.5

12:17:30

XLON

606175561628925000

224

1952.5

12:21:09

XLON

606175561629009000

642

1952

12:22:37

XLON

592101812332159000

57

1952

12:22:37

XLON

606175561629044000

99

1952

12:22:37

XLON

606175561629044000

198

1952

12:22:37

XLON

592101812332159000

394

1952

12:22:37

XLON

606175561629044000

11

1951.5

12:33:32

XLON

592101812332427000

396

1952

12:36:09

XLON

592101812332500000

166

1952

12:36:09

XLON

592101812332500000

175

1953

12:46:11

XLON

606175561629633000

7

1952

12:47:57

XLON

606175561629680000

146

1952

12:48:18

XLON

606175561629690000

150

1952.5

12:50:53

XLON

592101812332904000

188

1953

12:51:47

XLON

592101812332923000

542

1953

12:51:47

XLON

592101812332923000

94

1953

12:51:47

XLON

592101812332923000

214

1953

12:52:19

XLON

592101812332936000

84

1953.5

12:53:53

XLON

592101812332977000

110

1954.5

12:54:23

XLON

606175561629844000

129

1954.5

12:54:23

XLON

592101812332990000

177

1954.5

12:54:24

XLON

592101812332990000

177

1954.5

12:54:30

XLON

592101812332993000

292

1954

12:55:35

XLON

606175561629875000

643

1953.5

12:55:35

XLON

592101812333022000

107

1953.5

12:55:35

XLON

606175561629875000

26

1953.5

12:55:35

XLON

606175561629875000

420

1953.5

12:55:35

XLON

606175561629875000

437

1953.5

12:55:35

XLON

592101812333022000

46

1953.5

12:55:35

XLON

592101812333022000

66

1953.5

12:55:35

XLON

606175561629875000

188

1954

12:55:38

XLON

592101812333023000

290

1954

12:55:40

XLON

592101812333024000

216

1954

12:55:40

XLON

592101812333024000

93

1954

12:55:40

XLON

606175561629877000

67

1954

12:55:40

XLON

606175561629877000

92

1954

12:55:40

XLON

592101812333024000

64

1954

12:55:40

XLON

592101812333024000

62

1954

12:55:42

XLON

592101812333025000

106

1954

12:55:42

XLON

592101812333025000

110

1954

12:55:43

XLON

606175561629878000

54

1954

12:55:43

XLON

606175561629878000

105

1954

12:55:43

XLON

606175561629878000

1

1954

12:55:50

XLON

606175561629882000

25

1954

12:55:50

XLON

606175561629882000

71

1953

12:57:45

XLON

606175561629930000

141

1952

12:57:56

XLON

592101812333084000

224

1953

12:57:56

XLON

606175561629935000

185

1953

12:57:56

XLON

592101812333084000

323

1952.5

12:57:56

XLON

592101812333084000

197

1952

12:57:56

XLON

592101812333084000

177

1953

12:57:56

XLON

606175561629935000

189

1953

12:58:01

XLON

592101812333086000

78

1953

12:58:01

XLON

592101812333086000

98

1951.5

13:00:24

XLON

606175561629998000

150

1951.5

13:00:24

XLON

606175561629998000

294

1951.5

13:00:24

XLON

606175561629998000

171

1951.5

13:01:25

XLON

606175561630025000

102

1951

13:02:39

XLON

592101812333213000

202

1951

13:02:39

XLON

592101812333213000

180

1951

13:02:39

XLON

592101812333213000

113

1950.5

13:05:21

XLON

592101812333297000

105

1951

13:10:57

XLON

592101812333446000

59

1951

13:10:57

XLON

592101812333446000

98

1951

13:13:45

XLON

606175561630367000

63

1951

13:13:45

XLON

606175561630367000

111

1950.5

13:14:27

XLON

592101812333554000

21

1950.5

13:15:27

XLON

592101812333579000

92

1950.5

13:15:27

XLON

606175561630412000

161

1950.5

13:15:39

XLON

592101812333583000

68

1950.5

13:15:39

XLON

606175561630416000

181

1950.5

13:15:39

XLON

606175561630416000

193

1950.5

13:15:39

XLON

592101812333583000

16

1950

13:15:46

XLON

606175561630421000

26

1950

13:15:57

XLON

606175561630426000

156

1950

13:16:18

XLON

606175561630437000

166

1950

13:16:18

XLON

606175561630437000

179

1950

13:16:18

XLON

592101812333604000

89

1950

13:16:18

XLON

606175561630437000

95

1950

13:16:18

XLON

606175561630437000

176

1950

13:16:18

XLON

606175561630437000

91

1949.5

13:16:18

XLON

592101812333604000

146

1950

13:25:52

XLON

592101812333858000

146

1950

13:25:52

XLON

592101812333858000

146

1950

13:25:52

XLON

592101812333858000

146

1950

13:25:52

XLON

606175561630681000

155

1950

13:25:52

XLON

606175561630681000

394

1950

13:25:53

XLON

606175561630682000

66

1949.5

13:26:18

XLON

592101812333871000

33

1949.5

13:26:18

XLON

606175561630694000

112

1949.5

13:26:20

XLON

606175561630695000

119

1949.5

13:26:20

XLON

606175561630695000

149

1949.5

13:26:20

XLON

606175561630695000

163

1949

13:26:21

XLON

592101812333872000

238

1949

13:26:21

XLON

606175561630696000

156

1949

13:26:21

XLON

606175561630696000

218

1948

13:29:03

XLON

592101812333950000

316

1947

13:30:00

XLON

592101812333984000

165

1947

13:30:00

XLON

606175561630804000

196

1947

13:30:00

XLON

592101812333984000

225

1947

13:30:00

XLON

606175561630804000

188

1946

13:30:36

XLON

592101812334058000

112

1945

13:30:36

XLON

592101812334058000

96

1945

13:30:38

XLON

592101812334060000

175

1944.5

13:32:02

XLON

592101812334139000

95

1944

13:32:05

XLON

606175561630957000

4

1944

13:32:43

XLON

606175561630994000

69

1944

13:33:00

XLON

606175561631004000

36

1943.5

13:34:41

XLON

606175561631070000

56

1943.5

13:34:41

XLON

606175561631070000

152

1943

13:35:41

XLON

592101812334316000

263

1942.5

13:35:41

XLON

592101812334316000

149

1942

13:35:41

XLON

592101812334316000

57

1943.5

13:35:41

XLON

606175561631121000

173

1943

13:35:41

XLON

592101812334316000

745

1941.5

13:36:41

XLON

606175561631168000

93

1941.5

13:36:41

XLON

592101812334364000

100

1941

13:36:45

XLON

606175561631171000

227

1941.5

13:38:15

XLON

606175561631239000

85

1941

13:38:16

XLON

606175561631240000

303

1940

13:38:45

XLON

592101812334459000

159

1939.5

13:38:45

XLON

592101812334459000

194

1940.5

13:38:45

XLON

606175561631260000

800

1937.5

13:39:03

XLON

606175561631270000

156

1937

13:39:03

XLON

606175561631270000

232

1937.5

13:39:48

XLON

606175561631297000

107

1937.5

13:39:51

XLON

592101812334499000

169

1937.5

13:39:51

XLON

592101812334499000

18

1937.5

13:39:51

XLON

606175561631298000

807

1936.5

13:40:48

XLON

592101812334539000

336

1936.5

13:40:48

XLON

592101812334539000

486

1937

13:41:01

XLON

606175561631343000

293

1936

13:41:35

XLON

592101812334568000

19

1935

13:42:06

XLON

606175561631388000

267

1935

13:42:41

XLON

606175561631412000

195

1935

13:42:41

XLON

592101812334618000

264

1935

13:42:41

XLON

592101812334618000

159

1934.5

13:44:49

XLON

606175561631489000

111

1934

13:45:21

XLON

592101812334721000

34

1934

13:46:33

XLON

592101812334769000

56

1934

13:46:33

XLON

592101812334769000

163

1941

13:58:50

XLON

592101812335215000

584

1940.5

13:58:50

XLON

592101812335215000

523

1941

13:58:50

XLON

606175561631981000

492

1940.5

13:58:50

XLON

606175561631981000

302

1940.5

13:58:50

XLON

592101812335215000

98

1941

13:58:50

XLON

592101812335215000

465

1941.5

14:00:02

XLON

606175561632020000

400

1940.5

14:00:16

XLON

606175561632032000

103

1940.5

14:00:16

XLON

606175561632032000

21

1940.5

14:00:16

XLON

606175561632032000

31

1940.5

14:00:16

XLON

592101812335267000

420

1940

14:00:28

XLON

592101812335276000

173

1940

14:00:28

XLON

606175561632040000

268

1939.5

14:04:06

XLON

592101812335411000

117

1939

14:07:27

XLON

606175561632276000

49

1939

14:07:51

XLON

606175561632288000

181

1939

14:08:12

XLON

592101812335544000

118

1938.5

14:10:33

XLON

592101812335618000

156

1938.5

14:10:45

XLON

592101812335624000

55

1938.5

14:10:45

XLON

592101812335624000

156

1938.5

14:10:45

XLON

592101812335624000

156

1938.5

14:10:45

XLON

606175561632373000

176

1938.5

14:10:45

XLON

606175561632373000

134

1938

14:10:57

XLON

606175561632378000

109

1938

14:11:18

XLON

606175561632389000

47

1938

14:11:45

XLON

606175561632405000

219

1938

14:11:45

XLON

606175561632405000

156

1937.5

14:14:21

XLON

606175561632484000

302

1937.5

14:14:21

XLON

606175561632484000

145

1937

14:14:33

XLON

606175561632489000

147

1937

14:14:33

XLON

606175561632489000

229

1937

14:14:33

XLON

592101812335745000

106

1936.5

14:15:00

XLON

592101812335758000

147

1936.5

14:15:10

XLON

606175561632509000

67

1936.5

14:15:10

XLON

592101812335766000

95

1936

14:15:15

XLON

606175561632512000

123

1936

14:15:33

XLON

606175561632521000

122

1936

14:15:51

XLON

606175561632530000

29

1936

14:16:09

XLON

606175561632539000

109

1936.5

14:18:06

XLON

606175561632599000

64

1936.5

14:18:24

XLON

606175561632611000

22

1936

14:18:24

XLON

592101812335873000

119

1936

14:18:24

XLON

592101812335873000

123

1935.5

14:19:00

XLON

592101812335898000

46

1935.5

14:19:15

XLON

592101812335911000

58

1935.5

14:19:15

XLON

606175561632647000

147

1935.5

14:19:23

XLON

592101812335917000

140

1935.5

14:19:23

XLON

606175561632653000

48

1935.5

14:19:23

XLON

606175561632653000

79

1935.5

14:19:23

XLON

606175561632653000

203

1935

14:19:23

XLON

592101812335917000

80

1934.5

14:21:51

XLON

606175561632748000

126

1934.5

14:22:12

XLON

606175561632759000

126

1934.5

14:22:33

XLON

606175561632770000

103

1934.5

14:22:51

XLON

606175561632781000

142

1935

14:24:45

XLON

606175561632855000

127

1935

14:24:45

XLON

592101812336127000

36

1935

14:24:45

XLON

592101812336127000

108

1934.5

14:25:03

XLON

592101812336137000

113

1934.5

14:25:47

XLON

592101812336161000

62

1934.5

14:26:03

XLON

592101812336169000

50

1934.5

14:26:03

XLON

606175561632895000

111

1934.5

14:26:21

XLON

606175561632907000

115

1935

14:27:39

XLON

592101812336224000

49

1935

14:27:54

XLON

592101812336233000

116

1934.5

14:28:09

XLON

592101812336241000

14

1934.5

14:28:09

XLON

606175561632964000

48

1934.5

14:28:45

XLON

592101812336259000

58

1934.5

14:28:45

XLON

606175561632982000

90

1934.5

14:29:03

XLON

606175561632989000

143

1934.5

14:29:31

XLON

592101812336283000

166

1934.5

14:29:31

XLON

592101812336283000

102

1934

14:29:42

XLON

592101812336290000

28

1934

14:30:00

XLON

606175561633021000

74

1934

14:30:00

XLON

592101812336300000

35

1934

14:30:06

XLON

592101812336310000

114

1934

14:30:06

XLON

606175561633031000

107

1934

14:30:12

XLON

592101812336315000

42

1934

14:30:12

XLON

592101812336315000

107

1934

14:30:18

XLON

592101812336319000

77

1934

14:30:18

XLON

592101812336319000

72

1934

14:30:24

XLON

592101812336324000

154

1934

14:30:31

XLON

606175561633051000

171

1934

14:30:37

XLON

592101812336337000

36

1934

14:30:37

XLON

606175561633057000

318

1935

14:31:11

XLON

592101812336364000

212

1935

14:31:11

XLON

606175561633082000

16

1934

14:31:32

XLON

592101812336386000

137

1934

14:31:32

XLON

606175561633103000

41

1934

14:31:38

XLON

606175561633109000

112

1934.5

14:32:24

XLON

592101812336430000

59

1934.5

14:32:33

XLON

592101812336437000

158

1936

14:33:57

XLON

606175561633220000

178

1936.5

14:35:30

XLON

592101812336585000

145

1936.5

14:35:30

XLON

606175561633296000

12

1936.5

14:35:30

XLON

606175561633296000

331

1936.5

14:35:30

XLON

592101812336585000

144

1936

14:35:48

XLON

592101812336602000

97

1936

14:35:54

XLON

592101812336607000

96

1936

14:36:00

XLON

592101812336612000

222

1937.5

14:36:09

XLON

592101812336621000

377

1937.5

14:36:58

XLON

592101812336664000

170

1940

14:38:49

XLON

606175561633460000

143

1940

14:39:01

XLON

592101812336764000

87

1940

14:39:03

XLON

606175561633470000

134

1940

14:39:57

XLON

606175561633519000

18

1940

14:39:57

XLON

606175561633519000

106

1939.5

14:39:57

XLON

592101812336816000

67

1939.5

14:40:15

XLON

606175561633539000

425

1939.5

14:40:15

XLON

606175561633539000

405

1939.5

14:40:15

XLON

592101812336837000

268

1939.5

14:40:15

XLON

606175561633539000

77

1939.5

14:40:44

XLON

592101812336863000

579

1939.5

14:40:44

XLON

592101812336863000

144

1939.5

14:40:44

XLON

592101812336863000

271

1939

14:41:03

XLON

592101812336876000

119

1939

14:41:03

XLON

606175561633577000

264

1939

14:41:03

XLON

606175561633577000

360

1938.5

14:41:12

XLON

606175561633586000

155

1939.5

14:42:49

XLON

592101812336958000

112

1939

14:43:06

XLON

606175561633668000

42

1939

14:43:20

XLON

606175561633676000

162

1939

14:43:20

XLON

592101812336979000

150

1938.5

14:43:36

XLON

606175561633687000

176

1939

14:44:21

XLON

606175561633717000

31

1938.5

14:44:54

XLON

606175561633745000

90

1938.5

14:44:54

XLON

592101812337051000

149

1938.5

14:45:16

XLON

592101812337073000

249

1938.5

14:45:16

XLON

606175561633766000

165

1938.5

14:45:16

XLON

606175561633766000

102

1938.5

14:45:16

XLON

592101812337073000

316

1938.5

14:45:16

XLON

592101812337073000

22

1938.5

14:45:16

XLON

606175561633766000

156

1938.5

14:45:16

XLON

606175561633766000

162

1938

14:45:16

XLON

606175561633766000

125

1938

14:45:33

XLON

606175561633779000

87

1938

14:45:42

XLON

606175561633786000

38

1938

14:45:42

XLON

606175561633786000

62

1938

14:46:39

XLON

606175561633824000

7

1938

14:46:39

XLON

592101812337133000

393

1938

14:46:39

XLON

592101812337134000

42

1938

14:46:39

XLON

592101812337134000

118

1937.5

14:46:48

XLON

592101812337144000

117

1937.5

14:46:57

XLON

592101812337152000

126

1937.5

14:46:59

XLON

592101812337153000

114

1937

14:47:15

XLON

592101812337170000

130

1937

14:47:24

XLON

592101812337178000

17

1937

14:47:24

XLON

592101812337178000

69

1941.5

14:49:47

XLON

606175561633971000

32

1941.5

14:49:47

XLON

592101812337287000

83

1941.5

14:49:47

XLON

592101812337287000

59

1941.5

14:49:50

XLON

592101812337289000

286

1941

14:50:09

XLON

592101812337303000

56

1940

14:51:12

XLON

606175561634031000

135

1940

14:51:24

XLON

606175561634040000

142

1940

14:51:36

XLON

606175561634049000

52

1940.5

14:51:48

XLON

606175561634056000

94

1940.5

14:51:56

XLON

606175561634061000

221

1940

14:51:59

XLON

592101812337382000

515

1940

14:51:59

XLON

606175561634063000

209

1940

14:51:59

XLON

606175561634063000

86

1940

14:52:09

XLON

606175561634071000

171

1940

14:52:19

XLON

592101812337397000

164

1940

14:52:19

XLON

592101812337397000

78

1940

14:52:19

XLON

606175561634077000

770

1940

14:52:19

XLON

606175561634077000

192

1940

14:52:19

XLON

606175561634077000

247

1939.5

14:52:21

XLON

592101812337398000

198

1939.5

14:52:21

XLON

592101812337398000

155

1939.5

14:52:21

XLON

592101812337398000

107

1939.5

14:52:42

XLON

592101812337413000

71

1940.5

14:53:24

XLON

606175561634122000

147

1940

14:54:33

XLON

592101812337491000

173

1940

14:54:41

XLON

592101812337498000

184

1940

14:54:41

XLON

592101812337498000

207

1940

14:54:41

XLON

606175561634175000

110

1939.5

14:54:42

XLON

592101812337499000

64

1939.5

14:54:51

XLON

592101812337503000

72

1939

14:55:21

XLON

592101812337527000

142

1939

14:55:21

XLON

606175561634202000

113

1939

14:55:21

XLON

592101812337527000

75

1939

14:57:15

XLON

606175561634279000

2

1939

14:57:24

XLON

606175561634286000

113

1939

14:57:24

XLON

606175561634286000

125

1939

14:57:33

XLON

606175561634293000

150

1939

14:57:33

XLON

606175561634293000

39

1939

14:57:35

XLON

606175561634294000

48

1938.5

14:57:51

XLON

606175561634306000

114

1938.5

14:58:00

XLON

606175561634312000

112

1938.5

14:58:09

XLON

606175561634318000

5

1938.5

14:58:09

XLON

606175561634318000

118

1938.5

14:58:18

XLON

606175561634324000

33

1938.5

14:58:28

XLON

606175561634330000

19

1938

14:58:29

XLON

606175561634331000

104

1938

14:58:36

XLON

606175561634335000

19

1938

14:58:37

XLON

606175561634336000

117

1937.5

14:58:54

XLON

592101812337677000

60

1937.5

14:58:58

XLON

592101812337680000

168

1937.5

14:58:58

XLON

592101812337680000

144

1937

14:59:06

XLON

606175561634358000

176

1937

14:59:06

XLON

592101812337687000

183

1936

14:59:33

XLON

592101812337703000

466

1934.5

15:00:45

XLON

592101812337769000

120

1934.5

15:00:45

XLON

592101812337769000

40

1934.5

15:00:45

XLON

592101812337769000

30

1934.5

15:00:45

XLON

592101812337769000

142

1934.5

15:00:45

XLON

592101812337769000

216

1934.5

15:00:45

XLON

606175561634437000

63

1933.5

15:01:18

XLON

606175561634467000

115

1933.5

15:01:27

XLON

606175561634472000

115

1933.5

15:01:36

XLON

606175561634478000

157

1935.5

15:02:19

XLON

592101812337843000

163

1935

15:02:26

XLON

592101812337848000

255

1935.5

15:03:33

XLON

606175561634561000

128

1935

15:03:34

XLON

592101812337897000

30

1935

15:03:34

XLON

592101812337897000

113

1935

15:04:00

XLON

592101812337916000

27

1936

15:04:23

XLON

592101812337937000

135

1936

15:04:23

XLON

592101812337937000

38

1935

15:04:24

XLON

592101812337937000

111

1934.5

15:04:42

XLON

592101812337949000

104

1934.5

15:04:51

XLON

592101812337955000

23

1934.5

15:05:03

XLON

592101812337962000

167

1936

15:05:55

XLON

606175561634660000

135

1934.5

15:06:33

XLON

592101812338027000

57

1934.5

15:06:42

XLON

592101812338032000

9

1934.5

15:06:51

XLON

606175561634696000

102

1934.5

15:07:00

XLON

606175561634700000

157

1936

15:07:55

XLON

592101812338082000

389

1936

15:07:55

XLON

592101812338082000

34

1936

15:09:03

XLON

592101812338139000

128

1936

15:09:15

XLON

592101812338149000

128

1936

15:09:27

XLON

592101812338158000

127

1936

15:09:39

XLON

592101812338167000

128

1936

15:09:51

XLON

592101812338175000

144

1936

15:10:00

XLON

592101812338183000

163

1936

15:10:00

XLON

606175561634836000

162

1936

15:10:00

XLON

606175561634836000

172

1936

15:10:39

XLON

592101812338212000

29

1936

15:10:39

XLON

592101812338212000

175

1935.5

15:11:36

XLON

592101812338261000

494

1935.5

15:11:36

XLON

606175561634911000

334

1935.5

15:11:36

XLON

606175561634911000

38

1935

15:12:12

XLON

606175561634940000

113

1935

15:12:30

XLON

606175561634953000

25

1935

15:13:18

XLON

592101812338353000

184

1935

15:13:18

XLON

592101812338353000

145

1935

15:13:18

XLON

592101812338353000

145

1935

15:13:18

XLON

606175561634997000

185

1935

15:13:18

XLON

592101812338353000

193

1935

15:13:18

XLON

592101812338353000

385

1935

15:13:18

XLON

592101812338353000

159

1935

15:13:18

XLON

606175561634997000

5

1935

15:13:18

XLON

592101812338354000

167

1935

15:13:19

XLON

592101812338355000

46

1934.5

15:13:21

XLON

606175561635001000

58

1934.5

15:13:21

XLON

606175561635001000

105

1934.5

15:13:30

XLON

606175561635009000

2

1934.5

15:13:39

XLON

606175561635015000

62

1934.5

15:13:48

XLON

606175561635023000

94

1934.5

15:14:00

XLON

606175561635032000

44

1934.5

15:14:00

XLON

606175561635032000

145

1934.5

15:14:01

XLON

592101812338391000

145

1934.5

15:14:01

XLON

592101812338391000

303

1934.5

15:14:01

XLON

592101812338391000

248

1934.5

15:14:01

XLON

606175561635034000

4

1934

15:14:21

XLON

606175561635051000

138

1934

15:14:33

XLON

606175561635060000

9

1934

15:14:33

XLON

606175561635060000

160

1934

15:14:33

XLON

592101812338419000

185

1933.5

15:14:52

XLON

606175561635076000

138

1933

15:16:09

XLON

592101812338500000

134

1933

15:16:21

XLON

592101812338508000

100

1933

15:16:30

XLON

592101812338514000

65

1933

15:16:39

XLON

592101812338520000

132

1932.5

15:17:01

XLON

592101812338539000

109

1932.5

15:17:12

XLON

592101812338550000

10

1932.5

15:17:24

XLON

592101812338562000

113

1932.5

15:17:24

XLON

606175561635198000

38

1932.5

15:17:32

XLON

606175561635204000

144

1931.5

15:17:51

XLON

592101812338583000

92

1934.5

15:19:51

XLON

606175561635318000

108

1934.5

15:19:51

XLON

606175561635318000

201

1934.5

15:19:51

XLON

606175561635318000

20

1934

15:19:52

XLON

592101812338687000

441

1934

15:19:52

XLON

592101812338687000

26

1934

15:22:17

XLON

606175561635415000

211

1934

15:22:17

XLON

606175561635415000

110

1933.5

15:22:21

XLON

606175561635418000

104

1933.5

15:23:12

XLON

606175561635451000

20

1933.5

15:23:12

XLON

606175561635451000

113

1933.5

15:23:51

XLON

606175561635477000

80

1933.5

15:24:03

XLON

606175561635483000

35

1933.5

15:24:03

XLON

606175561635483000

68

1933.5

15:24:15

XLON

606175561635492000

113

1933.5

15:24:38

XLON

606175561635508000

123

1933.5

15:24:51

XLON

606175561635514000

119

1933.5

15:25:03

XLON

606175561635520000

20

1933.5

15:25:12

XLON

606175561635527000

45

1933.5

15:25:12

XLON

606175561635527000

115

1933.5

15:25:21

XLON

606175561635531000

24

1933.5

15:25:30

XLON

606175561635538000

92

1933.5

15:25:30

XLON

606175561635538000

62

1933.5

15:25:39

XLON

606175561635543000

53

1933.5

15:25:39

XLON

592101812338921000

111

1933.5

15:25:48

XLON

592101812338925000

106

1934

15:27:06

XLON

606175561635589000

35

1934

15:27:11

XLON

606175561635593000

135

1933.5

15:27:32

XLON

592101812338988000

19

1933.5

15:27:42

XLON

592101812338993000

93

1933.5

15:27:42

XLON

592101812338993000

48

1933.5

15:27:51

XLON

592101812338998000

60

1933.5

15:27:51

XLON

592101812338998000

111

1933.5

15:28:03

XLON

592101812339008000

34

1933.5

15:28:03

XLON

606175561635626000

30

1934

15:29:22

XLON

592101812339059000

137

1934

15:29:33

XLON

592101812339064000

109

1934

15:29:42

XLON

592101812339069000

72

1934

15:29:51

XLON

592101812339075000

2

1934

15:30:09

XLON

592101812339091000

114

1934

15:30:09

XLON

592101812339091000

141

1934

15:30:36

XLON

592101812339118000

13

1934

15:31:01

XLON

592101812339135000

91

1934

15:31:01

XLON

592101812339135000

101

1934

15:31:09

XLON

592101812339143000

126

1934

15:31:27

XLON

606175561635769000

94

1934

15:31:45

XLON

606175561635782000

32

1934

15:31:45

XLON

606175561635782000

126

1934

15:31:54

XLON

606175561635787000

123

1934

15:32:03

XLON

592101812339181000

3

1934

15:32:03

XLON

606175561635792000

27

1934

15:32:12

XLON

592101812339188000

100

1934

15:32:12

XLON

592101812339188000

61

1934

15:32:39

XLON

592101812339206000

134

1933.5

15:33:06

XLON

606175561635834000

49

1934

15:33:51

XLON

592101812339253000

93

1934

15:34:01

XLON

592101812339261000

138

1934

15:34:12

XLON

592101812339272000

60

1934.5

15:36:27

XLON

606175561635977000

160

1935

15:36:35

XLON

606175561635983000

160

1934.5

15:36:35

XLON

606175561635983000

110

1934.5

15:36:49

XLON

606175561635990000

108

1934.5

15:36:58

XLON

606175561635996000

57

1934.5

15:37:09

XLON

606175561636003000

50

1934.5

15:37:09

XLON

606175561636003000

126

1934.5

15:37:21

XLON

606175561636010000

95

1934.5

15:37:30

XLON

606175561636016000

114

1934.5

15:37:42

XLON

592101812339423000

12

1934.5

15:37:42

XLON

606175561636025000

126

1934.5

15:37:54

XLON

592101812339431000

23

1934.5

15:38:06

XLON

592101812339439000

102

1934.5

15:38:06

XLON

606175561636040000

122

1934.5

15:38:18

XLON

606175561636045000

88

1934.5

15:38:25

XLON

606175561636049000

161

1934.5

15:38:25

XLON

592101812339449000

156

1934.5

15:38:25

XLON

606175561636049000

52

1934

15:38:30

XLON

592101812339453000

70

1934

15:38:30

XLON

606175561636053000

123

1934

15:38:42

XLON

606175561636062000

122

1934

15:38:54

XLON

606175561636069000

148

1934

15:38:56

XLON

592101812339472000

159

1934

15:38:56

XLON

606175561636071000

175

1934

15:38:56

XLON

592101812339472000

158

1934

15:38:56

XLON

606175561636071000

303

1934

15:38:56

XLON

606175561636071000

98

1933.5

15:39:06

XLON

606175561636080000

23

1933.5

15:39:06

XLON

592101812339481000

90

1934

15:39:27

XLON

592101812339496000

65

1934

15:39:27

XLON

592101812339496000

120

1933.5

15:39:54

XLON

592101812339518000

92

1933.5

15:40:06

XLON

606175561636124000

28

1933.5

15:40:06

XLON

592101812339527000

88

1933.5

15:40:18

XLON

592101812339536000

67

1933.5

15:40:18

XLON

606175561636133000

68

1933.5

15:40:27

XLON

592101812339541000

48

1933.5

15:40:27

XLON

592101812339541000

117

1933.5

15:40:36

XLON

592101812339548000

24

1933.5

15:40:45

XLON

592101812339554000

92

1933.5

15:40:45

XLON

592101812339554000

94

1933.5

15:41:24

XLON

592101812339580000

25

1933.5

15:41:36

XLON

592101812339586000

101

1933.5

15:41:36

XLON

606175561636181000

72

1936.5

15:42:18

XLON

592101812339614000

104

1936.5

15:42:18

XLON

592101812339614000

132

1936.5

15:42:55

XLON

606175561636233000

385

1936.5

15:42:56

XLON

592101812339641000

150

1936.5

15:42:56

XLON

592101812339641000

531

1936.5

15:42:56

XLON

606175561636234000

330

1936.5

15:42:56

XLON

592101812339641000

121

1936.5

15:42:56

XLON

606175561636234000

211

1936.5

15:42:57

XLON

606175561636235000

363

1936.5

15:42:58

XLON

592101812339643000

314

1940

15:45:58

XLON

592101812339788000

96

1940

15:45:58

XLON

606175561636374000

53

1940

15:45:58

XLON

606175561636374000

722

1940

15:45:58

XLON

606175561636374000

75

1940

15:45:58

XLON

606175561636374000

138

1939.5

15:45:58

XLON

592101812339788000

58

1939.5

15:46:18

XLON

592101812339802000

49

1939.5

15:46:30

XLON

592101812339810000

109

1939.5

15:46:39

XLON

592101812339815000

84

1939.5

15:47:00

XLON

592101812339832000

25

1939.5

15:47:00

XLON

606175561636416000

111

1939.5

15:47:18

XLON

606175561636429000

112

1939.5

15:47:39

XLON

606175561636443000

111

1939.5

15:47:48

XLON

606175561636449000

55

1939.5

15:49:06

XLON

606175561636509000

60

1939.5

15:49:06

XLON

606175561636509000

16

1939.5

15:49:24

XLON

592101812339945000

100

1939.5

15:49:24

XLON

606175561636524000

139

1939.5

15:49:36

XLON

592101812339954000

286

1939

15:49:41

XLON

592101812339958000

232

1939

15:49:41

XLON

592101812339958000

173

1939

15:49:41

XLON

592101812339958000

155

1939

15:49:41

XLON

606175561636537000

155

1938.5

15:49:41

XLON

606175561636537000

43

1938

15:49:44

XLON

592101812339961000

126

1938

15:49:54

XLON

592101812339967000

225

1938

15:50:02

XLON

592101812339973000

132

1936.5

15:50:39

XLON

592101812340012000

88

1937

15:51:30

XLON

592101812340056000

110

1937

15:51:39

XLON

592101812340063000

91

1937

15:51:48

XLON

592101812340069000

61

1939.5

15:54:12

XLON

592101812340177000

112

1939.5

15:54:21

XLON

592101812340183000

111

1939.5

15:54:30

XLON

592101812340189000

112

1939.5

15:54:48

XLON

592101812340202000

24

1939.5

15:54:57

XLON

592101812340208000

163

1939.5

15:54:57

XLON

592101812340208000

186

1939.5

15:54:57

XLON

592101812340208000

112

1939

15:55:06

XLON

606175561636786000

135

1939

15:55:15

XLON

606175561636791000

90

1939

15:55:21

XLON

606175561636794000

136

1939

15:55:30

XLON

606175561636799000

135

1939

15:55:39

XLON

606175561636804000

31

1939

15:55:45

XLON

606175561636808000

60

1939

15:55:45

XLON

606175561636808000

145

1939

15:55:54

XLON

606175561636813000

69

1939

15:56:03

XLON

606175561636819000

46

1939

15:56:03

XLON

606175561636819000

126

1941

15:57:15

XLON

592101812340302000

166

1941

15:57:15

XLON

606175561636867000

167

1941

15:57:15

XLON

592101812340302000

41

1941

15:57:15

XLON

592101812340302000

136

1940

15:57:45

XLON

606175561636886000

54

1940

15:57:45

XLON

606175561636886000

120

1940

15:59:18

XLON

606175561636945000

120

1940

15:59:27

XLON

606175561636951000

15

1940

15:59:36

XLON

606175561636956000

119

1940.5

16:00:06

XLON

606175561636973000

102

1940.5

16:00:10

XLON

606175561636978000

119

1940

16:00:48

XLON

606175561637008000

65

1940

16:00:54

XLON

606175561637011000

33

1940

16:00:54

XLON

606175561637011000

88

1940

16:01:02

XLON

606175561637018000

38

1940

16:01:02

XLON

606175561637018000

132

1940

16:01:12

XLON

606175561637027000

77

1940

16:01:21

XLON

606175561637034000

152

1940

16:01:40

XLON

592101812340490000

13

1940

16:01:40

XLON

606175561637048000

131

1940

16:01:40

XLON

606175561637048000

260

1940

16:01:40

XLON

606175561637048000

176

1940

16:01:40

XLON

606175561637048000

306

1940

16:01:40

XLON

606175561637048000

152

1939.5

16:01:41

XLON

606175561637049000

181

1939.5

16:01:41

XLON

606175561637049000

117

1939

16:01:48

XLON

606175561637055000

8

1939

16:01:48

XLON

606175561637055000

125

1939

16:01:57

XLON

606175561637060000

17

1939

16:02:06

XLON

606175561637067000

70

1939

16:02:06

XLON

606175561637067000

39

1939

16:02:06

XLON

606175561637067000

11

1939

16:02:15

XLON

606175561637075000

115

1939

16:02:15

XLON

606175561637075000

126

1939

16:02:24

XLON

606175561637082000

128

1939

16:02:34

XLON

606175561637089000

13

1939

16:02:34

XLON

606175561637089000

91

1939

16:02:45

XLON

606175561637097000

62

1939

16:02:45

XLON

592101812340541000

125

1939

16:02:54

XLON

592101812340547000

126

1939

16:03:03

XLON

592101812340554000

27

1939

16:03:18

XLON

592101812340566000

57

1939

16:03:18

XLON

592101812340566000

52

1939.5

16:04:15

XLON

606175561637169000

134

1939.5

16:04:15

XLON

606175561637169000

123

1939

16:04:24

XLON

592101812340624000

12

1939

16:04:33

XLON

592101812340633000

154

1939

16:04:33

XLON

592101812340633000

175

1939

16:04:33

XLON

592101812340633000

328

1938.5

16:04:41

XLON

592101812340642000

164

1938.5

16:04:41

XLON

606175561637195000

165

1938.5

16:04:41

XLON

606175561637195000

48

1938.5

16:04:41

XLON

592101812340642000

235

1938.5

16:04:41

XLON

592101812340642000

11

1937.5

16:05:27

XLON

592101812340686000

123

1937.5

16:05:44

XLON

592101812340706000

48

1937.5

16:05:44

XLON

592101812340706000

24

1937.5

16:05:44

XLON

592101812340706000

1

1937.5

16:05:44

XLON

592101812340706000

76

1937.5

16:05:44

XLON

592101812340706000

239

1937.5

16:05:44

XLON

592101812340706000

164

1937.5

16:05:44

XLON

592101812340706000

171

1937

16:06:07

XLON

592101812340732000

85

1936.5

16:06:07

XLON

592101812340732000

59

1936.5

16:06:07

XLON

592101812340732000

27

1936.5

16:06:07

XLON

592101812340732000

138

1936.5

16:06:08

XLON

592101812340732000

323

1936.5

16:06:08

XLON

606175561637281000

2

1936.5

16:06:10

XLON

606175561637284000

186

1936.5

16:06:10

XLON

606175561637284000

4

1936.5

16:06:10

XLON

606175561637284000

123

1936

16:06:15

XLON

606175561637288000

33

1936

16:06:15

XLON

606175561637288000

130

1935

16:06:21

XLON

592101812340745000

63

1935

16:06:21

XLON

592101812340745000

124

1938.5

16:08:30

XLON

592101812340840000

40

1938.5

16:08:31

XLON

592101812340842000

173

1938

16:08:31

XLON

606175561637387000

124

1938

16:08:42

XLON

606175561637396000

110

1938.5

16:09:29

XLON

606175561637437000

33

1938.5

16:09:54

XLON

606175561637454000

89

1938.5

16:09:54

XLON

606175561637454000

108

1938.5

16:10:24

XLON

606175561637478000

17

1938.5

16:10:24

XLON

606175561637478000

119

1939.5

16:13:57

XLON

592101812341129000

73

1939.5

16:14:21

XLON

592101812341151000

53

1939.5

16:14:21

XLON

606175561637685000

230

1939.5

16:14:25

XLON

606175561637688000

265

1939.5

16:14:25

XLON

606175561637688000

260

1940

16:15:01

XLON

606175561637715000

79

1940

16:15:52

XLON

606175561637771000

64

1940

16:16:00

XLON

606175561637779000

26

1943

16:16:35

XLON

606175561637815000

158

1944.5

16:17:35

XLON

592101812341350000

157

1944.5

16:17:35

XLON

606175561637878000

108

1944.5

16:17:35

XLON

606175561637878000

66

1944.5

16:17:35

XLON

606175561637878000

185

1944.5

16:17:37

XLON

606175561637881000

174

1944.5

16:17:38

XLON

592101812341355000

244

1945

16:17:40

XLON

592101812341356000

401

1945

16:17:44

XLON

592101812341361000

186

1945

16:17:56

XLON

606175561637900000

145

1945

16:18:01

XLON

592101812341378000

158

1945

16:18:08

XLON

592101812341388000

146

1944.5

16:18:15

XLON

606175561637924000

140

1944.5

16:18:24

XLON

606175561637937000

93

1944.5

16:18:30

XLON

606175561637944000

146

1944.5

16:18:34

XLON

592101812341424000

502

1944.5

16:18:34

XLON

606175561637950000

169

1944.5

16:18:34

XLON

606175561637950000

134

1944.5

16:18:34

XLON

606175561637950000

129

1944

16:18:38

XLON

592101812341429000

135

1944

16:18:38

XLON

592101812341429000

126

1944

16:18:38

XLON

592101812341429000

45

1944

16:18:38

XLON

592101812341429000

259

1944

16:18:38

XLON

606175561637955000

153

1944

16:18:43

XLON

592101812341436000

264

1943.5

16:18:43

XLON

606175561637962000

284

1943.5

16:18:43

XLON

606175561637962000

31

1943.5

16:18:48

XLON

606175561637967000

13

1943.5

16:18:48

XLON

606175561637967000

2

1943.5

16:18:57

XLON

606175561637973000

400

1943.5

16:19:09

XLON

592101812341460000

127

1943.5

16:19:09

XLON

592101812341460000

180

1943.5

16:19:09

XLON

592101812341460000

180

1943.5

16:19:09

XLON

592101812341460000

115

1943.5

16:19:15

XLON

606175561637989000

135

1943

16:19:15

XLON

592101812341465000

160

1943

16:19:15

XLON

592101812341465000

38

1943

16:19:15

XLON

592101812341465000

236

1943

16:19:15

XLON

606175561637989000

187

1942.5

16:19:44

XLON

606175561638011000

56

1941.5

16:20:17

XLON

606175561638043000

29

1941.5

16:20:21

XLON

592101812341524000

113

1941.5

16:20:21

XLON

606175561638047000

125

1941.5

16:20:24

XLON

592101812341528000

141

1941.5

16:20:27

XLON

592101812341532000

25

1941.5

16:20:32

XLON

592101812341537000

168

1941.5

16:20:32

XLON

606175561638060000

131

1941.5

16:20:35

XLON

606175561638063000

157

1941.5

16:20:39

XLON

606175561638068000

86

1941.5

16:20:42

XLON

606175561638071000

38

1941.5

16:20:42

XLON

606175561638071000

121

1941.5

16:20:45

XLON

606175561638074000

37

1941.5

16:20:59

XLON

606175561638087000

4

1941.5

16:21:03

XLON

606175561638091000

127

1941.5

16:21:03

XLON

606175561638091000

184

1941.5

16:21:05

XLON

606175561638095000

100

1941

16:21:06

XLON

592101812341576000

66

1941

16:21:06

XLON

592101812341576000

6

1940.5

16:21:09

XLON

592101812341580000

131

1940.5

16:21:12

XLON

592101812341583000

54

1940.5

16:21:15

XLON

592101812341586000

131

1940.5

16:21:33

XLON

592101812341604000

27

1940.5

16:21:36

XLON

592101812341607000

75

1941

16:22:24

XLON

592101812341654000

83

1941

16:22:39

XLON

592101812341671000

214

1942

16:22:52

XLON

606175561638202000

67

1942

16:23:06

XLON

592101812341697000

69

1942

16:23:06

XLON

606175561638214000

110

1942

16:23:21

XLON

592101812341710000

99

1942

16:23:21

XLON

592101812341710000

139

1942

16:23:24

XLON

592101812341713000

139

1942

16:23:30

XLON

592101812341719000

184

1943

16:24:14

XLON

606175561638279000

58

1943

16:24:14

XLON

606175561638279000

195

1942.5

16:24:36

XLON

606175561638299000

131

1942

16:24:48

XLON

592101812341795000

38

1942

16:24:48

XLON

606175561638309000

167

1942

16:25:02

XLON

606175561638324000

79

1942

16:25:12

XLON

592101812341825000

84

1942

16:25:12

XLON

606175561638338000

70

1942

16:25:15

XLON

592101812341829000

64

1942

16:25:15

XLON

592101812341829000

123

1942

16:25:18

XLON

592101812341832000

134

1942

16:25:21

XLON

592101812341836000

32

1942

16:25:24

XLON

592101812341838000

134

1942

16:25:27

XLON

606175561638354000

5

1942

16:25:30

XLON

606175561638356000

25

1942

16:25:30

XLON

606175561638356000

442

1941.5

16:25:39

XLON

606175561638364000

6

1941.5

16:25:39

XLON

606175561638364000

133

1941.5

16:25:42

XLON

606175561638367000

23

1941.5

16:25:45

XLON

606175561638370000

111

1941.5

16:25:45

XLON

592101812341858000

51

1941.5

16:25:45

XLON

592101812341858000

133

1941

16:25:48

XLON

592101812341861000

133

1941

16:25:51

XLON

592101812341864000

56

1941

16:25:54

XLON

592101812341867000

77

1941

16:25:54

XLON

592101812341867000

113

1941

16:26:00

XLON

592101812341872000

391

1943.5

16:26:54

XLON

606175561638430000

44

1943.5

16:26:54

XLON

606175561638430000

172

1942.5

16:27:45

XLON

592101812341968000

379

1942.5

16:27:45

XLON

606175561638475000

92

1942

16:27:46

XLON

592101812341968000

198

1942

16:27:46

XLON

606175561638475000

85

1942

16:27:46

XLON

592101812341968000

90

1942

16:27:46

XLON

592101812341968000

80

1942

16:27:47

XLON

592101812341969000

181

1942

16:27:47

XLON

606175561638477000

32

1942

16:27:47

XLON

606175561638477000

17

1942

16:27:48

XLON

606175561638477000

112

1941.5

16:27:51

XLON

606175561638480000

54

1941.5

16:27:57

XLON

606175561638483000

188

1941

16:28:18

XLON

606175561638499000

9

1941

16:28:25

XLON

606175561638504000

62

1941.5

16:29:46

XLON

592101812342049000

31

1942.5

16:29:55

XLON

606175561638562000

147

1942.5

16:29:55

XLON

592101812342059000

198

1942.5

16:29:55

XLON

592101812342059000

109

1942.5

16:29:55

XLON

592101812342059000

 

Contacts:

+44 (0) 20 7399 6500

Ray Cahill (Director of Corporate Governance)  

Paul Lister (Company Secretary) 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

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.
 
END
 
 
POSFLFVDFLISFIV
UK 100

Latest directors dealings