Transaction in Own Shares
07 March 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 07 March 2025 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 21 February 2025.
|
Description of shares: |
Associated British Foods plc Ordinary shares of 5 15/22 pence |
|
Date of transaction: |
07 March 2025 |
|
Number of shares repurchased: |
148,034 |
|
Average price paid per share: |
GBp 1891.7917 |
|
Highest price paid per share: |
GBp 1913.5000 |
|
Lowest price paid per share: |
GBp 1877.0000 |
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: 07 March 2025
Investment firm: Barclays Capital Securities Limited
Aggregate information:
|
Venue |
Aggregated volume |
Highest price per share |
Lowest price per share |
Volume-weighted average price |
|
Aquis Exchange |
11,075 |
1,911.50 |
1,880.00 |
1,892.52 |
|
CBOE BXE |
28,455 |
1,913.00 |
1,877.00 |
1,890.11 |
|
CBOE CXE |
33,175 |
1,913.50 |
1,877.00 |
1,891.49 |
|
London Stock Exchange |
58,334 |
1,913.50 |
1,877.00 |
1,893.29 |
|
Turquoise |
16,995 |
1,913.50 |
1,877.00 |
1,889.57 |
Individual transactions:
|
Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Transaction Reference Number |
|
337 |
1897 |
08:02:31 |
CHIX |
606179457713478000 |
|
124 |
1897 |
08:02:31 |
TRQX |
620253206549712000 |
|
124 |
1897 |
08:02:31 |
CHIX |
606179457713478000 |
|
274 |
1897 |
08:02:31 |
XLON |
620253206549712000 |
|
49 |
1897 |
08:02:31 |
XLON |
620253206549712000 |
|
266 |
1896.5 |
08:02:31 |
XLON |
606179457713478000 |
|
124 |
1896.5 |
08:02:31 |
CHIX |
620253206549712000 |
|
403 |
1894 |
08:04:23 |
XLON |
620253206549752000 |
|
355 |
1894 |
08:04:23 |
XLON |
606179457713569000 |
|
124 |
1894 |
08:04:23 |
CHIX |
620253206549752000 |
|
110 |
1894 |
08:04:23 |
TRQX |
606179457713569000 |
|
37 |
1894 |
08:04:23 |
XLON |
620253206549752000 |
|
124 |
1893.5 |
08:04:23 |
AQXE |
606179457713569000 |
|
124 |
1893.5 |
08:04:23 |
XLON |
606179457713569000 |
|
124 |
1893.5 |
08:04:23 |
CHIX |
620253206549752000 |
|
124 |
1893.5 |
08:04:23 |
CHIX |
620253206549752000 |
|
131 |
1893.5 |
08:04:23 |
TRQX |
606179457713569000 |
|
5 |
1893.5 |
08:04:23 |
AQXE |
606179457713569000 |
|
124 |
1893.5 |
08:04:23 |
BATE |
606179457713569000 |
|
93 |
1890.5 |
08:04:34 |
BATE |
606179457713579000 |
|
31 |
1890.5 |
08:04:34 |
BATE |
606179457713579000 |
|
124 |
1890.5 |
08:04:34 |
CHIX |
620253206549755000 |
|
141 |
1890.5 |
08:04:34 |
TRQX |
606179457713579000 |
|
269 |
1890 |
08:06:12 |
CHIX |
606179457713656000 |
|
124 |
1890 |
08:06:12 |
TRQX |
620253206549787000 |
|
124 |
1890 |
08:06:12 |
BATE |
620253206549787000 |
|
124 |
1889.5 |
08:06:12 |
CHIX |
606179457713656000 |
|
124 |
1889.5 |
08:06:12 |
BATE |
620253206549787000 |
|
16 |
1889.5 |
08:06:15 |
TRQX |
620253206549788000 |
|
135 |
1889.5 |
08:06:15 |
TRQX |
620253206549788000 |
|
174 |
1886.5 |
08:08:35 |
CHIX |
606179457713758000 |
|
67 |
1886.5 |
08:08:35 |
CHIX |
606179457713758000 |
|
166 |
1886.5 |
08:08:35 |
CHIX |
606179457713758000 |
|
124 |
1886.5 |
08:08:35 |
BATE |
620253206549829000 |
|
124 |
1886.5 |
08:08:35 |
TRQX |
620253206549829000 |
|
157 |
1886 |
08:08:55 |
TRQX |
620253206549834000 |
|
124 |
1886 |
08:09:57 |
BATE |
606179457713814000 |
|
10 |
1886 |
08:09:57 |
TRQX |
620253206549852000 |
|
146 |
1884.5 |
08:10:39 |
CHIX |
606179457713845000 |
|
124 |
1884.5 |
08:10:39 |
BATE |
620253206549864000 |
|
144 |
1884 |
08:10:39 |
BATE |
606179457713845000 |
|
148 |
1884 |
08:10:39 |
AQXE |
606179457713845000 |
|
124 |
1884 |
08:10:39 |
CHIX |
620253206549864000 |
|
124 |
1884 |
08:10:39 |
TRQX |
620253206549864000 |
|
147 |
1884 |
08:19:34 |
TRQX |
620253206549989000 |
|
45 |
1884 |
08:21:03 |
TRQX |
606179457714222000 |
|
7 |
1884 |
08:21:03 |
TRQX |
620253206550009000 |
|
45 |
1884 |
08:21:03 |
TRQX |
620253206550009000 |
|
107 |
1884 |
08:21:03 |
TRQX |
620253206550009000 |
|
29 |
1882.5 |
08:21:17 |
TRQX |
606179457714233000 |
|
120 |
1882.5 |
08:21:17 |
TRQX |
606179457714233000 |
|
124 |
1882.5 |
08:21:17 |
BATE |
620253206550013000 |
|
53 |
1882 |
08:21:19 |
TRQX |
620253206550013000 |
|
171 |
1882 |
08:21:24 |
XLON |
620253206550016000 |
|
219 |
1882 |
08:21:24 |
CHIX |
620253206550016000 |
|
172 |
1882 |
08:21:24 |
CHIX |
620253206550016000 |
|
32 |
1882 |
08:21:25 |
BATE |
606179457714240000 |
|
124 |
1882 |
08:21:28 |
AQXE |
606179457714242000 |
|
92 |
1882 |
08:21:28 |
BATE |
606179457714242000 |
|
171 |
1882 |
08:21:28 |
BATE |
606179457714242000 |
|
52 |
1882 |
08:21:28 |
TRQX |
620253206550017000 |
|
120 |
1882 |
08:21:28 |
TRQX |
606179457714242000 |
|
19 |
1882 |
08:21:28 |
TRQX |
620253206550017000 |
|
4 |
1882 |
08:21:28 |
TRQX |
606179457714242000 |
|
124 |
1881.5 |
08:22:21 |
BATE |
606179457714275000 |
|
122 |
1881.5 |
08:22:21 |
TRQX |
606179457714275000 |
|
48 |
1881.5 |
08:22:21 |
TRQX |
606179457714275000 |
|
147 |
1881.5 |
08:22:21 |
XLON |
606179457714275000 |
|
295 |
1881.5 |
08:22:21 |
CHIX |
620253206550029000 |
|
172 |
1881.5 |
08:22:21 |
AQXE |
620253206550029000 |
|
124 |
1881.5 |
08:22:21 |
BATE |
620253206550029000 |
|
234 |
1881 |
08:22:21 |
CHIX |
620253206550029000 |
|
1 |
1881 |
08:22:21 |
BATE |
606179457714275000 |
|
123 |
1881 |
08:22:24 |
XLON |
606179457714278000 |
|
172 |
1880.5 |
08:22:24 |
CHIX |
606179457714278000 |
|
124 |
1880.5 |
08:22:24 |
TRQX |
620253206550030000 |
|
180 |
1879.5 |
08:25:17 |
CHIX |
606179457714384000 |
|
124 |
1879.5 |
08:25:17 |
BATE |
606179457714384000 |
|
172 |
1879.5 |
08:25:17 |
CHIX |
620253206550069000 |
|
124 |
1879.5 |
08:25:17 |
BATE |
620253206550069000 |
|
124 |
1879 |
08:25:17 |
TRQX |
606179457714384000 |
|
172 |
1879 |
08:25:17 |
CHIX |
620253206550069000 |
|
248 |
1880 |
08:31:21 |
BATE |
606179457714640000 |
|
171 |
1880 |
08:32:20 |
AQXE |
620253206550185000 |
|
168 |
1878.5 |
08:34:27 |
CHIX |
606179457714760000 |
|
124 |
1878.5 |
08:34:27 |
BATE |
620253206550216000 |
|
241 |
1878 |
08:34:34 |
TRQX |
606179457714766000 |
|
124 |
1878 |
08:34:34 |
BATE |
620253206550218000 |
|
71 |
1878 |
08:34:34 |
XLON |
606179457714766000 |
|
124 |
1877.5 |
08:34:34 |
BATE |
606179457714767000 |
|
228 |
1877.5 |
08:34:34 |
TRQX |
620253206550218000 |
|
51 |
1877.5 |
08:34:34 |
XLON |
606179457714767000 |
|
124 |
1877 |
08:37:07 |
BATE |
606179457714881000 |
|
124 |
1877 |
08:37:07 |
TRQX |
606179457714881000 |
|
140 |
1877 |
08:37:07 |
CHIX |
620253206550262000 |
|
136 |
1877 |
08:37:07 |
XLON |
606179457714881000 |
|
164 |
1877.5 |
08:46:00 |
CHIX |
620253206550405000 |
|
124 |
1877.5 |
08:46:01 |
BATE |
606179457715260000 |
|
124 |
1880.5 |
08:52:04 |
XLON |
606179457715487000 |
|
121 |
1880.5 |
08:52:04 |
CHIX |
620253206550494000 |
|
34 |
1880.5 |
08:52:04 |
CHIX |
620253206550494000 |
|
264 |
1880.5 |
08:54:27 |
XLON |
606179457715577000 |
|
124 |
1880.5 |
08:54:27 |
CHIX |
620253206550527000 |
|
145 |
1881 |
08:55:15 |
CHIX |
606179457715605000 |
|
124 |
1881 |
08:55:15 |
XLON |
620253206550537000 |
|
124 |
1881 |
08:57:23 |
XLON |
606179457715679000 |
|
162 |
1881 |
08:57:23 |
CHIX |
620253206550564000 |
|
124 |
1880.5 |
08:58:16 |
CHIX |
606179457715707000 |
|
152 |
1880.5 |
08:58:16 |
BATE |
620253206550574000 |
|
154 |
1879.5 |
08:58:41 |
XLON |
606179457715724000 |
|
298 |
1879.5 |
08:58:41 |
CHIX |
606179457715724000 |
|
124 |
1879.5 |
08:58:41 |
CHIX |
620253206550579000 |
|
307 |
1879 |
08:58:43 |
XLON |
606179457715725000 |
|
277 |
1878.5 |
08:58:43 |
CHIX |
606179457715725000 |
|
248 |
1879 |
08:58:43 |
CHIX |
620253206550579000 |
|
278 |
1878.5 |
08:58:43 |
TRQX |
620253206550579000 |
|
248 |
1878.5 |
08:58:43 |
XLON |
620253206550579000 |
|
185 |
1878 |
08:58:43 |
XLON |
606179457715725000 |
|
180 |
1878 |
08:58:43 |
XLON |
606179457715725000 |
|
36 |
1878.5 |
08:58:43 |
XLON |
606179457715725000 |
|
192 |
1878 |
08:58:43 |
CHIX |
606179457715725000 |
|
25 |
1878 |
08:58:43 |
CHIX |
606179457715725000 |
|
110 |
1879 |
08:58:43 |
TRQX |
620253206550579000 |
|
255 |
1878.5 |
08:58:43 |
CHIX |
620253206550579000 |
|
5 |
1878.5 |
08:58:43 |
CHIX |
620253206550579000 |
|
105 |
1879 |
08:58:43 |
BATE |
620253206550579000 |
|
119 |
1879 |
08:58:43 |
BATE |
620253206550579000 |
|
12 |
1879 |
08:58:43 |
BATE |
620253206550579000 |
|
139 |
1886.5 |
09:13:44 |
XLON |
620253206550804000 |
|
174 |
1886.5 |
09:14:00 |
CHIX |
620253206550809000 |
|
14 |
1886.5 |
09:14:00 |
CHIX |
620253206550809000 |
|
282 |
1885 |
09:15:12 |
CHIX |
606179457716367000 |
|
139 |
1885 |
09:15:12 |
BATE |
606179457716367000 |
|
124 |
1885 |
09:15:12 |
TRQX |
620253206550831000 |
|
175 |
1885 |
09:15:12 |
XLON |
606179457716367000 |
|
210 |
1885 |
09:15:12 |
XLON |
606179457716367000 |
|
65 |
1885 |
09:15:12 |
XLON |
606179457716367000 |
|
83 |
1884.5 |
09:15:12 |
CHIX |
606179457716367000 |
|
124 |
1885 |
09:15:12 |
XLON |
606179457716367000 |
|
157 |
1885 |
09:15:12 |
XLON |
620253206550831000 |
|
195 |
1884.5 |
09:15:14 |
CHIX |
606179457716368000 |
|
278 |
1884.5 |
09:15:14 |
BATE |
620253206550832000 |
|
84 |
1883.5 |
09:16:20 |
CHIX |
620253206550849000 |
|
124 |
1883.5 |
09:17:00 |
TRQX |
606179457716435000 |
|
400 |
1883.5 |
09:17:00 |
BATE |
606179457716435000 |
|
119 |
1883.5 |
09:17:00 |
CHIX |
620253206550857000 |
|
360 |
1883.5 |
09:17:07 |
XLON |
620253206550859000 |
|
175 |
1883.5 |
09:17:07 |
XLON |
620253206550859000 |
|
67 |
1883.5 |
09:17:07 |
XLON |
620253206550859000 |
|
124 |
1891 |
09:32:46 |
XLON |
620253206551085000 |
|
285 |
1890.5 |
09:32:46 |
CHIX |
606179457717048000 |
|
124 |
1890.5 |
09:32:46 |
BATE |
620253206551085000 |
|
210 |
1890.5 |
09:32:46 |
XLON |
620253206551085000 |
|
60 |
1890.5 |
09:33:43 |
XLON |
620253206551096000 |
|
135 |
1890.5 |
09:35:08 |
XLON |
620253206551115000 |
|
124 |
1890 |
09:35:12 |
BATE |
606179457717129000 |
|
42 |
1890 |
09:35:12 |
CHIX |
620253206551116000 |
|
157 |
1891.5 |
09:38:06 |
XLON |
606179457717226000 |
|
62 |
1893 |
09:38:27 |
XLON |
620253206551155000 |
|
78 |
1893 |
09:38:48 |
XLON |
620253206551159000 |
|
313 |
1893 |
09:41:32 |
BATE |
620253206551195000 |
|
124 |
1893 |
09:41:57 |
XLON |
620253206551199000 |
|
142 |
1893 |
09:41:57 |
CHIX |
606179457717359000 |
|
175 |
1893 |
09:42:49 |
XLON |
606179457717391000 |
|
117 |
1893 |
09:42:49 |
XLON |
606179457717391000 |
|
283 |
1893.5 |
09:45:22 |
XLON |
606179457717488000 |
|
215 |
1893.5 |
09:46:11 |
XLON |
620253206551254000 |
|
32 |
1894 |
09:46:51 |
CHIX |
606179457717552000 |
|
1 |
1894 |
09:46:51 |
CHIX |
606179457717552000 |
|
24 |
1895.5 |
09:48:25 |
BATE |
606179457717616000 |
|
129 |
1895.5 |
09:48:25 |
XLON |
620253206551286000 |
|
100 |
1895.5 |
09:48:41 |
BATE |
606179457717624000 |
|
130 |
1896 |
09:49:51 |
XLON |
606179457717664000 |
|
251 |
1896.5 |
09:50:38 |
XLON |
606179457717697000 |
|
101 |
1896.5 |
09:51:39 |
XLON |
620253206551324000 |
|
194 |
1896.5 |
09:51:39 |
XLON |
620253206551324000 |
|
326 |
1895 |
09:52:55 |
CHIX |
606179457717783000 |
|
124 |
1894.5 |
09:52:55 |
CHIX |
606179457717783000 |
|
248 |
1894.5 |
09:52:55 |
BATE |
620253206551343000 |
|
118 |
1895 |
09:52:55 |
BATE |
606179457717783000 |
|
220 |
1895 |
09:52:55 |
XLON |
620253206551343000 |
|
9 |
1895 |
09:52:55 |
XLON |
620253206551343000 |
|
82 |
1895 |
09:52:55 |
AQXE |
620253206551343000 |
|
42 |
1895 |
09:52:55 |
AQXE |
620253206551343000 |
|
243 |
1895 |
09:52:55 |
XLON |
620253206551343000 |
|
175 |
1895 |
09:52:55 |
XLON |
606179457717783000 |
|
26 |
1895 |
09:52:55 |
AQXE |
620253206551343000 |
|
41 |
1895 |
09:52:55 |
XLON |
620253206551343000 |
|
158 |
1895 |
09:52:55 |
XLON |
620253206551343000 |
|
124 |
1894.5 |
09:52:55 |
AQXE |
606179457717783000 |
|
124 |
1894.5 |
09:52:55 |
BATE |
606179457717783000 |
|
291 |
1894.5 |
09:52:55 |
CHIX |
620253206551343000 |
|
6 |
1894 |
09:52:55 |
XLON |
606179457717783000 |
|
29 |
1894.5 |
09:52:55 |
AQXE |
606179457717783000 |
|
10 |
1894.5 |
09:52:55 |
AQXE |
606179457717783000 |
|
77 |
1894.5 |
09:52:55 |
AQXE |
606179457717783000 |
|
169 |
1894 |
09:52:55 |
XLON |
620253206551343000 |
|
26 |
1894 |
09:52:55 |
XLON |
620253206551343000 |
|
64 |
1894.5 |
09:52:55 |
XLON |
620253206551343000 |
|
255 |
1894 |
09:52:55 |
CHIX |
620253206551343000 |
|
89 |
1894.5 |
09:52:55 |
CHIX |
620253206551343000 |
|
210 |
1893.5 |
09:52:57 |
XLON |
606179457717784000 |
|
124 |
1893.5 |
09:52:57 |
TRQX |
606179457717784000 |
|
124 |
1893.5 |
09:52:57 |
CHIX |
620253206551343000 |
|
280 |
1889.5 |
09:59:20 |
CHIX |
606179457718022000 |
|
124 |
1889.5 |
09:59:20 |
TRQX |
620253206551424000 |
|
124 |
1889.5 |
09:59:20 |
BATE |
620253206551424000 |
|
32 |
1889.5 |
09:59:20 |
XLON |
606179457718022000 |
|
213 |
1888.5 |
10:00:39 |
CHIX |
606179457718075000 |
|
124 |
1888.5 |
10:00:39 |
TRQX |
606179457718075000 |
|
124 |
1888.5 |
10:00:39 |
XLON |
606179457718075000 |
|
124 |
1888.5 |
10:00:39 |
BATE |
620253206551442000 |
|
131 |
1888.5 |
10:00:39 |
BATE |
620253206551442000 |
|
94 |
1888.5 |
10:00:39 |
CHIX |
606179457718075000 |
|
124 |
1885.5 |
10:06:03 |
TRQX |
606179457718282000 |
|
276 |
1885.5 |
10:06:03 |
XLON |
620253206551521000 |
|
52 |
1885 |
10:06:04 |
XLON |
606179457718284000 |
|
72 |
1885 |
10:06:04 |
XLON |
606179457718284000 |
|
190 |
1885 |
10:06:04 |
CHIX |
606179457718284000 |
|
124 |
1885 |
10:06:04 |
TRQX |
620253206551521000 |
|
124 |
1885 |
10:06:04 |
BATE |
620253206551521000 |
|
124 |
1885 |
10:06:04 |
BATE |
620253206551521000 |
|
168 |
1885 |
10:06:04 |
AQXE |
606179457718284000 |
|
94 |
1882 |
10:09:16 |
TRQX |
606179457718414000 |
|
103 |
1882 |
10:09:26 |
BATE |
606179457718422000 |
|
21 |
1882 |
10:09:26 |
BATE |
606179457718422000 |
|
124 |
1882 |
10:09:26 |
CHIX |
620253206551575000 |
|
142 |
1882 |
10:09:26 |
XLON |
620253206551575000 |
|
30 |
1882 |
10:09:26 |
BATE |
620253206551575000 |
|
164 |
1881.5 |
10:11:51 |
BATE |
620253206551608000 |
|
124 |
1881 |
10:14:29 |
XLON |
606179457718600000 |
|
288 |
1881 |
10:14:29 |
CHIX |
620253206551641000 |
|
166 |
1881 |
10:14:29 |
CHIX |
620253206551641000 |
|
124 |
1881 |
10:14:29 |
BATE |
606179457718600000 |
|
167 |
1881 |
10:14:29 |
TRQX |
620253206551641000 |
|
167 |
1880 |
10:16:43 |
TRQX |
606179457718685000 |
|
124 |
1880 |
10:16:43 |
BATE |
620253206551671000 |
|
162 |
1882.5 |
10:26:24 |
CHIX |
620253206551793000 |
|
124 |
1882.5 |
10:26:24 |
BATE |
606179457719042000 |
|
154 |
1883 |
10:31:01 |
TRQX |
606179457719212000 |
|
124 |
1883 |
10:31:01 |
BATE |
620253206551854000 |
|
154 |
1882.5 |
10:31:12 |
CHIX |
606179457719218000 |
|
124 |
1882.5 |
10:31:12 |
BATE |
620253206551856000 |
|
162 |
1882 |
10:31:20 |
CHIX |
606179457719223000 |
|
39 |
1882 |
10:31:20 |
CHIX |
606179457719223000 |
|
288 |
1882 |
10:31:20 |
BATE |
620253206551858000 |
|
124 |
1882 |
10:31:20 |
TRQX |
620253206551858000 |
|
124 |
1882 |
10:31:20 |
AQXE |
606179457719223000 |
|
175 |
1882 |
10:31:20 |
XLON |
620253206551858000 |
|
71 |
1882 |
10:31:20 |
XLON |
620253206551858000 |
|
124 |
1882.5 |
10:37:12 |
XLON |
606179457719444000 |
|
273 |
1882.5 |
10:37:20 |
BATE |
620253206551942000 |
|
137 |
1883.5 |
10:42:04 |
XLON |
620253206551996000 |
|
104 |
1883.5 |
10:43:02 |
AQXE |
606179457719634000 |
|
21 |
1883.5 |
10:43:02 |
AQXE |
606179457719634000 |
|
35 |
1883.5 |
10:43:08 |
AQXE |
606179457719636000 |
|
170 |
1882.5 |
10:44:09 |
XLON |
620253206552019000 |
|
219 |
1882 |
10:44:11 |
XLON |
620253206552019000 |
|
124 |
1882.5 |
10:44:11 |
BATE |
606179457719667000 |
|
124 |
1882.5 |
10:44:11 |
AQXE |
620253206552019000 |
|
124 |
1882 |
10:44:13 |
BATE |
606179457719667000 |
|
137 |
1882 |
10:44:13 |
BATE |
620253206552020000 |
|
150 |
1882 |
10:44:13 |
TRQX |
620253206552020000 |
|
38 |
1881.5 |
10:44:21 |
XLON |
620253206552021000 |
|
182 |
1881.5 |
10:44:21 |
XLON |
620253206552021000 |
|
1 |
1881.5 |
10:47:07 |
TRQX |
620253206552054000 |
|
161 |
1881.5 |
10:47:16 |
CHIX |
606179457719768000 |
|
124 |
1881.5 |
10:47:16 |
TRQX |
606179457719768000 |
|
155 |
1881.5 |
10:47:16 |
BATE |
606179457719768000 |
|
123 |
1881.5 |
10:47:16 |
TRQX |
620253206552056000 |
|
124 |
1881.5 |
10:47:16 |
AQXE |
620253206552056000 |
|
124 |
1881.5 |
10:47:16 |
BATE |
620253206552056000 |
|
150 |
1881 |
10:47:16 |
XLON |
606179457719768000 |
|
124 |
1881 |
10:47:16 |
CHIX |
606179457719768000 |
|
286 |
1881 |
10:47:16 |
BATE |
620253206552056000 |
|
124 |
1881 |
10:47:16 |
CHIX |
620253206552056000 |
|
162 |
1881 |
10:47:16 |
BATE |
620253206552056000 |
|
170 |
1881.5 |
10:52:51 |
BATE |
606179457719968000 |
|
124 |
1881.5 |
10:52:51 |
AQXE |
620253206552128000 |
|
171 |
1881 |
10:52:52 |
BATE |
606179457719970000 |
|
124 |
1881 |
10:52:52 |
TRQX |
620253206552128000 |
|
160 |
1880.5 |
10:52:52 |
XLON |
606179457719970000 |
|
210 |
1880.5 |
10:52:52 |
XLON |
606179457719970000 |
|
75 |
1880.5 |
10:52:52 |
XLON |
606179457719970000 |
|
124 |
1880.5 |
10:52:52 |
XLON |
620253206552128000 |
|
245 |
1883.5 |
11:02:21 |
CHIX |
606179457720328000 |
|
248 |
1883.5 |
11:02:21 |
BATE |
620253206552258000 |
|
255 |
1883.5 |
11:02:21 |
CHIX |
620253206552258000 |
|
40 |
1883.5 |
11:02:21 |
XLON |
606179457720328000 |
|
39 |
1883.5 |
11:02:21 |
XLON |
606179457720328000 |
|
42 |
1883.5 |
11:02:21 |
XLON |
606179457720328000 |
|
175 |
1883.5 |
11:02:21 |
XLON |
606179457720328000 |
|
142 |
1883.5 |
11:02:21 |
XLON |
606179457720328000 |
|
257 |
1883 |
11:02:49 |
BATE |
606179457720345000 |
|
124 |
1883 |
11:02:49 |
TRQX |
620253206552264000 |
|
51 |
1882.5 |
11:14:01 |
XLON |
620253206552412000 |
|
87 |
1882.5 |
11:14:01 |
XLON |
620253206552412000 |
|
27 |
1882.5 |
11:16:01 |
AQXE |
606179457720814000 |
|
97 |
1882.5 |
11:16:01 |
AQXE |
606179457720814000 |
|
172 |
1882.5 |
11:16:08 |
CHIX |
606179457720819000 |
|
69 |
1882 |
11:16:36 |
BATE |
606179457720836000 |
|
55 |
1882 |
11:16:36 |
BATE |
606179457720836000 |
|
153 |
1882 |
11:16:36 |
TRQX |
620253206552442000 |
|
134 |
1882.5 |
11:17:27 |
XLON |
620253206552453000 |
|
29 |
1882 |
11:20:01 |
AQXE |
606179457720952000 |
|
95 |
1882 |
11:20:01 |
AQXE |
606179457720952000 |
|
36 |
1882 |
11:20:01 |
XLON |
620253206552483000 |
|
42 |
1882 |
11:20:01 |
XLON |
620253206552483000 |
|
33 |
1882 |
11:20:01 |
XLON |
620253206552483000 |
|
56 |
1882.5 |
11:21:45 |
CHIX |
606179457721002000 |
|
55 |
1882.5 |
11:21:45 |
CHIX |
606179457721002000 |
|
27 |
1882.5 |
11:21:45 |
CHIX |
606179457721002000 |
|
27 |
1882.5 |
11:21:45 |
CHIX |
606179457721002000 |
|
1 |
1882.5 |
11:21:45 |
CHIX |
620253206552502000 |
|
93 |
1882.5 |
11:21:45 |
CHIX |
620253206552502000 |
|
4 |
1882.5 |
11:21:45 |
CHIX |
620253206552502000 |
|
124 |
1881.5 |
11:23:10 |
BATE |
606179457721049000 |
|
124 |
1881.5 |
11:23:10 |
BATE |
606179457721049000 |
|
152 |
1881.5 |
11:23:10 |
BATE |
606179457721049000 |
|
162 |
1881.5 |
11:23:10 |
CHIX |
606179457721049000 |
|
153 |
1881.5 |
11:23:10 |
CHIX |
620253206552516000 |
|
124 |
1881.5 |
11:23:10 |
XLON |
620253206552516000 |
|
124 |
1881.5 |
11:23:10 |
XLON |
620253206552516000 |
|
158 |
1881.5 |
11:23:10 |
TRQX |
620253206552516000 |
|
124 |
1881 |
11:23:11 |
BATE |
606179457721049000 |
|
124 |
1881 |
11:23:11 |
BATE |
606179457721049000 |
|
320 |
1881 |
11:23:11 |
CHIX |
620253206552516000 |
|
124 |
1881 |
11:23:11 |
TRQX |
620253206552516000 |
|
156 |
1881 |
11:23:11 |
XLON |
620253206552516000 |
|
131 |
1881 |
11:23:11 |
XLON |
606179457721049000 |
|
138 |
1881 |
11:23:11 |
CHIX |
620253206552517000 |
|
194 |
1880.5 |
11:25:04 |
AQXE |
606179457721107000 |
|
91 |
1880.5 |
11:25:04 |
BATE |
606179457721107000 |
|
124 |
1880.5 |
11:25:04 |
CHIX |
620253206552536000 |
|
134 |
1880.5 |
11:25:04 |
CHIX |
620253206552536000 |
|
124 |
1880.5 |
11:25:04 |
BATE |
620253206552536000 |
|
62 |
1880.5 |
11:25:51 |
BATE |
606179457721134000 |
|
182 |
1880.5 |
11:25:51 |
TRQX |
606179457721134000 |
|
7 |
1879 |
11:25:54 |
BATE |
606179457721135000 |
|
117 |
1879 |
11:25:54 |
BATE |
606179457721135000 |
|
124 |
1879 |
11:25:54 |
TRQX |
606179457721135000 |
|
143 |
1879 |
11:25:54 |
CHIX |
620253206552547000 |
|
142 |
1883 |
11:42:40 |
XLON |
620253206552743000 |
|
319 |
1882.5 |
11:43:15 |
XLON |
620253206552749000 |
|
139 |
1883.5 |
11:45:57 |
CHIX |
606179457721831000 |
|
145 |
1883.5 |
11:46:36 |
CHIX |
620253206552788000 |
|
313 |
1882.5 |
11:47:00 |
XLON |
606179457721875000 |
|
324 |
1882.5 |
11:47:00 |
BATE |
606179457721875000 |
|
436 |
1882.5 |
11:47:16 |
XLON |
606179457721889000 |
|
177 |
1882.5 |
11:47:16 |
XLON |
620253206552798000 |
|
144 |
1882 |
11:47:25 |
XLON |
606179457721895000 |
|
158 |
1882 |
11:47:25 |
XLON |
620253206552801000 |
|
138 |
1882 |
11:47:25 |
XLON |
620253206552801000 |
|
124 |
1882 |
11:47:25 |
BATE |
606179457721895000 |
|
101 |
1884.5 |
11:58:25 |
XLON |
620253206552933000 |
|
74 |
1884.5 |
11:58:25 |
XLON |
620253206552933000 |
|
46 |
1884.5 |
11:58:25 |
XLON |
620253206552933000 |
|
257 |
1883.5 |
12:00:00 |
XLON |
620253206552953000 |
|
264 |
1883.5 |
12:00:00 |
XLON |
620253206552953000 |
|
124 |
1883.5 |
12:00:26 |
CHIX |
606179457722379000 |
|
124 |
1883.5 |
12:00:30 |
TRQX |
606179457722381000 |
|
36 |
1885 |
12:03:26 |
XLON |
606179457722510000 |
|
42 |
1885 |
12:03:26 |
XLON |
606179457722510000 |
|
92 |
1885 |
12:03:26 |
XLON |
606179457722510000 |
|
182 |
1885 |
12:06:01 |
BATE |
606179457722604000 |
|
135 |
1885 |
12:06:06 |
XLON |
606179457722608000 |
|
54 |
1885 |
12:06:06 |
XLON |
606179457722608000 |
|
180 |
1887.5 |
12:09:51 |
XLON |
620253206553086000 |
|
88 |
1887.5 |
12:09:53 |
XLON |
606179457722736000 |
|
248 |
1886 |
12:10:19 |
BATE |
606179457722755000 |
|
157 |
1886 |
12:10:19 |
CHIX |
620253206553093000 |
|
124 |
1886 |
12:10:19 |
TRQX |
606179457722755000 |
|
260 |
1886 |
12:10:19 |
XLON |
606179457722755000 |
|
171 |
1888 |
12:18:00 |
BATE |
606179457723042000 |
|
138 |
1888 |
12:18:00 |
BATE |
620253206553185000 |
|
100 |
1887.5 |
12:18:02 |
XLON |
620253206553185000 |
|
124 |
1887.5 |
12:18:02 |
BATE |
606179457723043000 |
|
105 |
1887.5 |
12:18:02 |
XLON |
620253206553185000 |
|
124 |
1887.5 |
12:18:02 |
CHIX |
606179457723043000 |
|
355 |
1887.5 |
12:18:02 |
XLON |
620253206553185000 |
|
124 |
1887.5 |
12:18:02 |
CHIX |
606179457723043000 |
|
100 |
1887.5 |
12:18:50 |
XLON |
620253206553196000 |
|
255 |
1887.5 |
12:18:50 |
XLON |
620253206553196000 |
|
67 |
1887.5 |
12:18:53 |
BATE |
620253206553197000 |
|
152 |
1887 |
12:20:02 |
XLON |
620253206553219000 |
|
274 |
1887.5 |
12:20:02 |
CHIX |
606179457723139000 |
|
124 |
1887.5 |
12:20:02 |
TRQX |
620253206553219000 |
|
57 |
1887.5 |
12:20:02 |
BATE |
620253206553219000 |
|
7 |
1887.5 |
12:20:11 |
CHIX |
620253206553222000 |
|
7 |
1887.5 |
12:23:12 |
CHIX |
620253206553260000 |
|
271 |
1887 |
12:25:22 |
TRQX |
606179457723360000 |
|
124 |
1887 |
12:25:22 |
BATE |
606179457723360000 |
|
146 |
1886.5 |
12:25:41 |
BATE |
620253206553293000 |
|
124 |
1886.5 |
12:25:41 |
TRQX |
606179457723372000 |
|
48 |
1886 |
12:25:41 |
BATE |
620253206553293000 |
|
85 |
1886 |
12:25:52 |
XLON |
606179457723381000 |
|
124 |
1886 |
12:25:52 |
TRQX |
606179457723381000 |
|
124 |
1886 |
12:25:52 |
CHIX |
606179457723381000 |
|
124 |
1886 |
12:25:52 |
BATE |
606179457723381000 |
|
76 |
1886 |
12:25:52 |
BATE |
620253206553295000 |
|
150 |
1886 |
12:25:52 |
CHIX |
620253206553295000 |
|
170 |
1886 |
12:25:52 |
AQXE |
620253206553295000 |
|
210 |
1886 |
12:25:52 |
XLON |
606179457723381000 |
|
180 |
1886 |
12:25:52 |
XLON |
606179457723381000 |
|
280 |
1886 |
12:25:52 |
XLON |
606179457723381000 |
|
157 |
1886 |
12:25:52 |
XLON |
606179457723381000 |
|
27 |
1886 |
12:25:52 |
XLON |
606179457723381000 |
|
146 |
1885.5 |
12:25:53 |
CHIX |
620253206553295000 |
|
45 |
1885.5 |
12:25:53 |
TRQX |
606179457723382000 |
|
79 |
1885.5 |
12:25:53 |
XLON |
606179457723382000 |
|
356 |
1885.5 |
12:39:43 |
BATE |
620253206553477000 |
|
180 |
1885.5 |
12:39:43 |
XLON |
606179457723962000 |
|
210 |
1885.5 |
12:39:43 |
XLON |
606179457723962000 |
|
56 |
1885.5 |
12:39:43 |
XLON |
606179457723962000 |
|
131 |
1886 |
12:40:01 |
AQXE |
620253206553481000 |
|
258 |
1885.5 |
12:40:15 |
XLON |
620253206553484000 |
|
124 |
1885.5 |
12:42:52 |
CHIX |
606179457724090000 |
|
6 |
1885.5 |
12:44:02 |
XLON |
620253206553534000 |
|
138 |
1886.5 |
12:55:56 |
XLON |
620253206553685000 |
|
169 |
1886.5 |
12:55:58 |
XLON |
620253206553686000 |
|
5 |
1886.5 |
12:58:38 |
CHIX |
606179457724706000 |
|
119 |
1886.5 |
12:58:38 |
CHIX |
606179457724706000 |
|
42 |
1886.5 |
12:58:38 |
XLON |
606179457724706000 |
|
125 |
1886.5 |
12:58:38 |
XLON |
606179457724706000 |
|
124 |
1886.5 |
12:58:38 |
BATE |
620253206553719000 |
|
175 |
1886.5 |
12:58:41 |
XLON |
606179457724709000 |
|
147 |
1886.5 |
12:58:41 |
XLON |
606179457724709000 |
|
49 |
1886.5 |
12:58:41 |
BATE |
620253206553720000 |
|
119 |
1886.5 |
13:02:03 |
TRQX |
606179457724850000 |
|
5 |
1886.5 |
13:02:03 |
TRQX |
606179457724850000 |
|
44 |
1886.5 |
13:02:03 |
BATE |
620253206553766000 |
|
18 |
1886.5 |
13:02:03 |
BATE |
620253206553766000 |
|
112 |
1886.5 |
13:02:19 |
BATE |
620253206553770000 |
|
50 |
1886.5 |
13:02:49 |
BATE |
620253206553777000 |
|
30 |
1886.5 |
13:04:23 |
BATE |
620253206553798000 |
|
234 |
1886.5 |
13:04:23 |
XLON |
620253206553798000 |
|
62 |
1886.5 |
13:04:23 |
XLON |
620253206553798000 |
|
144 |
1886.5 |
13:05:24 |
CHIX |
606179457724992000 |
|
66 |
1886.5 |
13:05:24 |
XLON |
620253206553812000 |
|
119 |
1886.5 |
13:05:40 |
XLON |
606179457725002000 |
|
56 |
1886.5 |
13:06:02 |
XLON |
606179457725017000 |
|
124 |
1886.5 |
13:06:46 |
XLON |
606179457725045000 |
|
132 |
1886.5 |
13:06:46 |
CHIX |
620253206553830000 |
|
297 |
1886.5 |
13:07:56 |
AQXE |
620253206553843000 |
|
24 |
1886.5 |
13:09:01 |
AQXE |
620253206553856000 |
|
27 |
1886.5 |
13:09:01 |
AQXE |
620253206553856000 |
|
107 |
1886.5 |
13:09:01 |
AQXE |
620253206553856000 |
|
50 |
1886.5 |
13:09:01 |
AQXE |
620253206553856000 |
|
73 |
1886.5 |
13:09:01 |
AQXE |
620253206553856000 |
|
278 |
1886 |
13:10:22 |
AQXE |
620253206553873000 |
|
146 |
1886.5 |
13:11:37 |
CHIX |
606179457725232000 |
|
124 |
1886.5 |
13:11:37 |
XLON |
620253206553889000 |
|
243 |
1887.5 |
13:12:36 |
XLON |
620253206553901000 |
|
67 |
1887.5 |
13:12:36 |
XLON |
620253206553901000 |
|
200 |
1886 |
13:13:10 |
TRQX |
606179457725295000 |
|
124 |
1886 |
13:13:10 |
BATE |
620253206553909000 |
|
175 |
1886 |
13:13:10 |
XLON |
606179457725295000 |
|
73 |
1886 |
13:13:10 |
XLON |
606179457725295000 |
|
147 |
1886 |
13:13:10 |
AQXE |
620253206553909000 |
|
128 |
1886 |
13:13:10 |
XLON |
620253206553909000 |
|
128 |
1885.5 |
13:13:29 |
BATE |
620253206553914000 |
|
152 |
1885 |
13:14:06 |
TRQX |
606179457725337000 |
|
254 |
1885 |
13:14:06 |
AQXE |
606179457725337000 |
|
124 |
1885 |
13:14:06 |
BATE |
606179457725337000 |
|
124 |
1885 |
13:14:06 |
XLON |
620253206553923000 |
|
152 |
1885 |
13:14:06 |
TRQX |
620253206553923000 |
|
138 |
1885 |
13:14:06 |
BATE |
620253206553923000 |
|
124 |
1885 |
13:14:06 |
BATE |
620253206553923000 |
|
152 |
1884.5 |
13:18:46 |
XLON |
606179457725535000 |
|
5 |
1884.5 |
13:18:46 |
CHIX |
606179457725535000 |
|
127 |
1884.5 |
13:18:46 |
TRQX |
606179457725535000 |
|
203 |
1884.5 |
13:18:46 |
CHIX |
606179457725535000 |
|
87 |
1884.5 |
13:18:46 |
CHIX |
606179457725535000 |
|
248 |
1884.5 |
13:18:46 |
BATE |
606179457725535000 |
|
152 |
1884.5 |
13:18:46 |
BATE |
606179457725535000 |
|
124 |
1884.5 |
13:18:46 |
CHIX |
620253206553989000 |
|
124 |
1884.5 |
13:18:46 |
CHIX |
620253206553989000 |
|
124 |
1884.5 |
13:18:46 |
TRQX |
620253206553989000 |
|
136 |
1884 |
13:18:54 |
CHIX |
606179457725540000 |
|
190 |
1884 |
13:18:54 |
XLON |
606179457725540000 |
|
124 |
1884 |
13:18:55 |
CHIX |
606179457725540000 |
|
38 |
1884 |
13:19:00 |
BATE |
620253206553992000 |
|
124 |
1884 |
13:20:18 |
XLON |
620253206554011000 |
|
156 |
1884 |
13:20:18 |
BATE |
620253206554011000 |
|
124 |
1883.5 |
13:20:23 |
BATE |
606179457725601000 |
|
56 |
1883.5 |
13:20:23 |
TRQX |
606179457725601000 |
|
68 |
1883.5 |
13:20:23 |
TRQX |
606179457725601000 |
|
136 |
1883.5 |
13:20:23 |
CHIX |
620253206554012000 |
|
207 |
1885.5 |
13:29:02 |
XLON |
606179457725962000 |
|
58 |
1885.5 |
13:29:02 |
BATE |
620253206554134000 |
|
66 |
1885.5 |
13:29:12 |
BATE |
620253206554137000 |
|
124 |
1885.5 |
13:29:16 |
CHIX |
606179457725972000 |
|
42 |
1885.5 |
13:29:16 |
XLON |
620253206554138000 |
|
422 |
1885.5 |
13:29:16 |
XLON |
620253206554138000 |
|
200 |
1885.5 |
13:29:16 |
XLON |
606179457725972000 |
|
240 |
1885.5 |
13:30:05 |
XLON |
606179457726009000 |
|
389 |
1892 |
13:33:09 |
XLON |
606179457726200000 |
|
168 |
1892 |
13:33:09 |
XLON |
606179457726200000 |
|
255 |
1892 |
13:33:09 |
CHIX |
606179457726200000 |
|
159 |
1892 |
13:34:04 |
CHIX |
606179457726247000 |
|
124 |
1892 |
13:34:04 |
BATE |
620253206554261000 |
|
192 |
1892 |
13:34:04 |
XLON |
620253206554261000 |
|
398 |
1891.5 |
13:37:57 |
XLON |
620253206554327000 |
|
334 |
1891.5 |
13:37:57 |
XLON |
620253206554327000 |
|
237 |
1891 |
13:38:11 |
XLON |
606179457726425000 |
|
24 |
1891 |
13:38:11 |
BATE |
606179457726425000 |
|
41 |
1891 |
13:38:11 |
XLON |
606179457726425000 |
|
124 |
1891 |
13:38:11 |
XLON |
620253206554332000 |
|
130 |
1891 |
13:39:35 |
BATE |
606179457726481000 |
|
240 |
1890.5 |
13:39:37 |
XLON |
606179457726483000 |
|
124 |
1890.5 |
13:39:37 |
BATE |
620253206554355000 |
|
145 |
1889.5 |
13:40:11 |
CHIX |
606179457726506000 |
|
107 |
1889.5 |
13:40:11 |
BATE |
620253206554366000 |
|
2 |
1889.5 |
13:40:13 |
BATE |
620253206554366000 |
|
304 |
1891.5 |
13:45:32 |
XLON |
620253206554448000 |
|
284 |
1891.5 |
13:45:32 |
BATE |
606179457726727000 |
|
104 |
1891.5 |
13:45:32 |
BATE |
606179457726727000 |
|
144 |
1891.5 |
13:45:32 |
BATE |
606179457726727000 |
|
198 |
1891.5 |
13:45:33 |
CHIX |
606179457726728000 |
|
124 |
1891.5 |
13:45:33 |
XLON |
620253206554449000 |
|
285 |
1891 |
13:45:33 |
BATE |
620253206554449000 |
|
124 |
1890 |
13:49:31 |
CHIX |
620253206554504000 |
|
129 |
1890 |
13:49:31 |
XLON |
606179457726878000 |
|
39 |
1890 |
13:49:31 |
XLON |
606179457726878000 |
|
124 |
1889 |
13:57:26 |
XLON |
606179457727228000 |
|
124 |
1889 |
13:57:26 |
XLON |
606179457727228000 |
|
243 |
1889 |
13:57:26 |
XLON |
606179457727228000 |
|
133 |
1889 |
13:57:26 |
XLON |
606179457727228000 |
|
158 |
1889.5 |
13:57:26 |
TRQX |
606179457727228000 |
|
166 |
1889.5 |
13:57:26 |
CHIX |
606179457727228000 |
|
124 |
1889.5 |
13:57:26 |
BATE |
606179457727228000 |
|
124 |
1889.5 |
13:57:26 |
TRQX |
620253206554628000 |
|
15 |
1889.5 |
13:57:26 |
BATE |
620253206554628000 |
|
124 |
1889.5 |
13:57:26 |
CHIX |
620253206554628000 |
|
124 |
1889.5 |
13:57:26 |
BATE |
620253206554628000 |
|
124 |
1889 |
13:57:28 |
AQXE |
606179457727230000 |
|
133 |
1889 |
13:57:28 |
TRQX |
606179457727230000 |
|
177 |
1889 |
13:57:28 |
CHIX |
606179457727230000 |
|
163 |
1889 |
13:57:28 |
TRQX |
606179457727230000 |
|
124 |
1889 |
13:57:28 |
BATE |
620253206554629000 |
|
124 |
1889 |
13:57:28 |
BATE |
620253206554629000 |
|
124 |
1889 |
13:57:28 |
BATE |
620253206554629000 |
|
257 |
1889 |
13:57:28 |
CHIX |
620253206554629000 |
|
205 |
1888.5 |
13:57:28 |
BATE |
606179457727230000 |
|
143 |
1888.5 |
13:57:28 |
TRQX |
606179457727230000 |
|
168 |
1887.5 |
14:06:58 |
XLON |
606179457727768000 |
|
147 |
1888 |
14:09:00 |
XLON |
606179457727860000 |
|
248 |
1887.5 |
14:09:01 |
BATE |
606179457727862000 |
|
133 |
1887.5 |
14:09:01 |
CHIX |
620253206554875000 |
|
124 |
1887.5 |
14:09:01 |
BATE |
620253206554875000 |
|
102 |
1887.5 |
14:09:04 |
CHIX |
606179457727866000 |
|
22 |
1887.5 |
14:09:04 |
CHIX |
606179457727866000 |
|
463 |
1887.5 |
14:09:04 |
XLON |
620253206554877000 |
|
168 |
1887.5 |
14:09:04 |
XLON |
606179457727866000 |
|
270 |
1887.5 |
14:09:04 |
XLON |
606179457727866000 |
|
93 |
1887.5 |
14:09:04 |
XLON |
606179457727866000 |
|
146 |
1887 |
14:09:11 |
BATE |
606179457727876000 |
|
293 |
1886.5 |
14:09:12 |
BATE |
606179457727876000 |
|
168 |
1886.5 |
14:09:12 |
CHIX |
620253206554881000 |
|
124 |
1886.5 |
14:09:13 |
TRQX |
606179457727879000 |
|
169 |
1886 |
14:09:17 |
XLON |
606179457727883000 |
|
124 |
1886 |
14:10:04 |
BATE |
620253206554903000 |
|
292 |
1885.5 |
14:11:48 |
BATE |
620253206554941000 |
|
124 |
1885 |
14:11:48 |
TRQX |
606179457728019000 |
|
203 |
1885 |
14:11:48 |
CHIX |
620253206554941000 |
|
172 |
1884.5 |
14:11:50 |
CHIX |
620253206554942000 |
|
124 |
1884.5 |
14:12:23 |
BATE |
606179457728048000 |
|
94 |
1883.5 |
14:17:15 |
CHIX |
620253206555035000 |
|
30 |
1883.5 |
14:17:49 |
CHIX |
620253206555044000 |
|
144 |
1883.5 |
14:17:49 |
TRQX |
606179457728311000 |
|
210 |
1883 |
14:18:18 |
BATE |
606179457728345000 |
|
124 |
1883 |
14:18:18 |
TRQX |
620253206555057000 |
|
78 |
1883 |
14:18:18 |
CHIX |
606179457728345000 |
|
124 |
1882.5 |
14:20:41 |
TRQX |
606179457728457000 |
|
254 |
1882.5 |
14:20:41 |
BATE |
606179457728457000 |
|
124 |
1882.5 |
14:20:41 |
CHIX |
620253206555098000 |
|
168 |
1882.5 |
14:20:41 |
XLON |
606179457728457000 |
|
126 |
1882.5 |
14:20:41 |
XLON |
606179457728457000 |
|
51 |
1883.5 |
14:25:40 |
BATE |
606179457728703000 |
|
285 |
1883.5 |
14:25:40 |
XLON |
606179457728703000 |
|
108 |
1883.5 |
14:25:40 |
BATE |
606179457728703000 |
|
124 |
1883.5 |
14:25:40 |
TRQX |
620253206555186000 |
|
29 |
1884 |
14:27:55 |
AQXE |
620253206555232000 |
|
29 |
1884 |
14:27:55 |
AQXE |
620253206555232000 |
|
103 |
1884 |
14:27:55 |
AQXE |
620253206555232000 |
|
29 |
1884 |
14:28:01 |
AQXE |
620253206555234000 |
|
29 |
1884 |
14:28:01 |
AQXE |
620253206555234000 |
|
27 |
1884 |
14:28:01 |
AQXE |
620253206555234000 |
|
61 |
1884 |
14:28:01 |
XLON |
606179457728838000 |
|
146 |
1883 |
14:28:08 |
CHIX |
606179457728845000 |
|
159 |
1883 |
14:28:08 |
AQXE |
606179457728845000 |
|
235 |
1883 |
14:28:08 |
XLON |
606179457728845000 |
|
110 |
1883 |
14:28:08 |
CHIX |
606179457728845000 |
|
159 |
1883 |
14:28:08 |
TRQX |
606179457728845000 |
|
124 |
1883 |
14:28:08 |
BATE |
620253206555237000 |
|
248 |
1883 |
14:28:08 |
BATE |
620253206555237000 |
|
33 |
1883 |
14:28:08 |
XLON |
620253206555237000 |
|
155 |
1882.5 |
14:31:03 |
BATE |
606179457729040000 |
|
124 |
1882.5 |
14:31:03 |
CHIX |
620253206555316000 |
|
275 |
1882.5 |
14:31:03 |
BATE |
620253206555316000 |
|
112 |
1884.5 |
14:32:29 |
XLON |
620253206555358000 |
|
47 |
1884.5 |
14:33:26 |
XLON |
620253206555383000 |
|
167 |
1884.5 |
14:33:26 |
XLON |
620253206555383000 |
|
124 |
1885.5 |
14:34:21 |
BATE |
606179457729262000 |
|
170 |
1885.5 |
14:34:21 |
CHIX |
620253206555409000 |
|
166 |
1885 |
14:34:30 |
CHIX |
606179457729272000 |
|
124 |
1885 |
14:34:30 |
BATE |
620253206555413000 |
|
146 |
1885.5 |
14:34:37 |
TRQX |
620253206555417000 |
|
140 |
1886 |
14:35:48 |
CHIX |
620253206555450000 |
|
142 |
1886 |
14:35:51 |
CHIX |
606179457729361000 |
|
47 |
1886 |
14:35:55 |
TRQX |
606179457729367000 |
|
233 |
1886 |
14:36:19 |
TRQX |
606179457729394000 |
|
45 |
1885.5 |
14:36:32 |
BATE |
606179457729408000 |
|
248 |
1885.5 |
14:36:48 |
BATE |
620253206555480000 |
|
100 |
1885.5 |
14:37:11 |
TRQX |
620253206555493000 |
|
172 |
1885.5 |
14:37:11 |
TRQX |
620253206555493000 |
|
102 |
1885.5 |
14:37:48 |
CHIX |
606179457729493000 |
|
13 |
1885.5 |
14:37:48 |
CHIX |
606179457729493000 |
|
142 |
1885.5 |
14:37:48 |
CHIX |
606179457729493000 |
|
25 |
1885.5 |
14:37:48 |
CHIX |
606179457729493000 |
|
275 |
1885.5 |
14:38:10 |
CHIX |
606179457729520000 |
|
37 |
1886 |
14:38:50 |
XLON |
606179457729571000 |
|
40 |
1886 |
14:38:50 |
XLON |
606179457729571000 |
|
39 |
1886 |
14:38:50 |
XLON |
606179457729571000 |
|
166 |
1886 |
14:38:50 |
XLON |
606179457729572000 |
|
200 |
1885.5 |
14:39:54 |
XLON |
620253206555567000 |
|
34 |
1885.5 |
14:39:54 |
XLON |
620253206555567000 |
|
39 |
1885.5 |
14:39:54 |
XLON |
620253206555567000 |
|
42 |
1885.5 |
14:39:54 |
XLON |
620253206555567000 |
|
86 |
1885.5 |
14:39:54 |
XLON |
620253206555567000 |
|
27 |
1885.5 |
14:40:51 |
AQXE |
606179457729704000 |
|
24 |
1885.5 |
14:40:51 |
AQXE |
606179457729704000 |
|
29 |
1885.5 |
14:40:51 |
AQXE |
606179457729704000 |
|
84 |
1885.5 |
14:40:51 |
AQXE |
606179457729704000 |
|
119 |
1885.5 |
14:40:51 |
AQXE |
606179457729704000 |
|
46 |
1885.5 |
14:40:51 |
AQXE |
606179457729704000 |
|
63 |
1885.5 |
14:40:51 |
AQXE |
606179457729704000 |
|
24 |
1885.5 |
14:41:19 |
AQXE |
606179457729739000 |
|
25 |
1885.5 |
14:41:19 |
AQXE |
606179457729739000 |
|
217 |
1885.5 |
14:41:19 |
AQXE |
606179457729739000 |
|
24 |
1885.5 |
14:41:19 |
AQXE |
606179457729739000 |
|
23 |
1885.5 |
14:41:57 |
AQXE |
606179457729778000 |
|
248 |
1885.5 |
14:41:57 |
TRQX |
620253206555633000 |
|
273 |
1885.5 |
14:42:15 |
TRQX |
606179457729794000 |
|
2 |
1886 |
14:42:55 |
CHIX |
620253206555658000 |
|
281 |
1886.5 |
14:43:41 |
XLON |
620253206555682000 |
|
237 |
1886.5 |
14:43:59 |
CHIX |
606179457729912000 |
|
153 |
1886.5 |
14:44:58 |
BATE |
620253206555720000 |
|
124 |
1886.5 |
14:44:58 |
XLON |
620253206555720000 |
|
3 |
1886.5 |
14:44:58 |
XLON |
606179457729978000 |
|
51 |
1888 |
14:45:56 |
CHIX |
606179457730039000 |
|
137 |
1888 |
14:45:56 |
XLON |
620253206555746000 |
|
168 |
1888 |
14:45:56 |
XLON |
620253206555746000 |
|
23 |
1887.5 |
14:46:51 |
BATE |
606179457730099000 |
|
10 |
1887.5 |
14:46:51 |
AQXE |
620253206555771000 |
|
71 |
1887.5 |
14:46:51 |
CHIX |
620253206555771000 |
|
129 |
1887.5 |
14:46:51 |
CHIX |
606179457730099000 |
|
166 |
1887.5 |
14:46:59 |
BATE |
606179457730108000 |
|
124 |
1887.5 |
14:46:59 |
CHIX |
620253206555774000 |
|
28 |
1888.5 |
14:47:37 |
AQXE |
606179457730156000 |
|
26 |
1888.5 |
14:47:37 |
AQXE |
606179457730156000 |
|
98 |
1888.5 |
14:47:37 |
AQXE |
606179457730156000 |
|
225 |
1888.5 |
14:47:37 |
AQXE |
606179457730156000 |
|
25 |
1888.5 |
14:47:55 |
AQXE |
620253206555803000 |
|
29 |
1888.5 |
14:47:55 |
AQXE |
620253206555803000 |
|
190 |
1888.5 |
14:47:55 |
AQXE |
620253206555803000 |
|
25 |
1888.5 |
14:47:55 |
AQXE |
620253206555803000 |
|
38 |
1888.5 |
14:47:55 |
AQXE |
620253206555803000 |
|
400 |
1888.5 |
14:48:49 |
TRQX |
620253206555833000 |
|
142 |
1888.5 |
14:49:10 |
XLON |
620253206555843000 |
|
134 |
1888.5 |
14:49:17 |
CHIX |
606179457730275000 |
|
248 |
1887.5 |
14:49:26 |
XLON |
606179457730285000 |
|
140 |
1888.5 |
14:49:42 |
AQXE |
620253206555857000 |
|
13 |
1889 |
14:50:47 |
XLON |
606179457730379000 |
|
124 |
1889 |
14:50:57 |
XLON |
620253206555894000 |
|
123 |
1889.5 |
14:51:05 |
XLON |
606179457730400000 |
|
92 |
1889.5 |
14:51:05 |
XLON |
606179457730400000 |
|
31 |
1889.5 |
14:51:05 |
XLON |
620253206555898000 |
|
2 |
1889.5 |
14:51:05 |
XLON |
620253206555898000 |
|
190 |
1889.5 |
14:51:41 |
XLON |
606179457730439000 |
|
86 |
1889.5 |
14:51:41 |
XLON |
606179457730439000 |
|
168 |
1889.5 |
14:52:07 |
XLON |
620253206555928000 |
|
104 |
1889.5 |
14:52:07 |
XLON |
620253206555928000 |
|
253 |
1889.5 |
14:52:54 |
BATE |
606179457730526000 |
|
41 |
1889.5 |
14:52:54 |
BATE |
606179457730526000 |
|
168 |
1889.5 |
14:53:02 |
XLON |
606179457730535000 |
|
20 |
1889.5 |
14:53:02 |
XLON |
606179457730535000 |
|
54 |
1889.5 |
14:53:36 |
BATE |
606179457730573000 |
|
75 |
1889.5 |
14:53:36 |
CHIX |
620253206555969000 |
|
26 |
1889.5 |
14:53:36 |
CHIX |
620253206555969000 |
|
20 |
1889.5 |
14:53:36 |
BATE |
606179457730573000 |
|
29 |
1889.5 |
14:53:36 |
CHIX |
620253206555969000 |
|
67 |
1890.5 |
14:55:21 |
TRQX |
606179457730688000 |
|
270 |
1890.5 |
14:55:21 |
TRQX |
620253206556017000 |
|
340 |
1890 |
14:55:45 |
XLON |
620253206556030000 |
|
124 |
1890 |
14:55:45 |
CHIX |
606179457730718000 |
|
71 |
1889.5 |
14:55:56 |
BATE |
606179457730734000 |
|
155 |
1889.5 |
14:56:40 |
XLON |
620253206556060000 |
|
152 |
1890.5 |
14:57:25 |
AQXE |
606179457730841000 |
|
244 |
1890.5 |
14:57:25 |
AQXE |
620253206556083000 |
|
124 |
1890.5 |
14:57:26 |
XLON |
606179457730842000 |
|
217 |
1890.5 |
14:57:26 |
CHIX |
620253206556084000 |
|
129 |
1890 |
14:58:01 |
XLON |
620253206556100000 |
|
36 |
1890 |
14:58:01 |
XLON |
620253206556100000 |
|
36 |
1890 |
14:58:01 |
XLON |
620253206556100000 |
|
39 |
1890 |
14:58:01 |
XLON |
620253206556100000 |
|
56 |
1890 |
14:58:01 |
XLON |
620253206556100000 |
|
177 |
1889.5 |
14:58:27 |
BATE |
606179457730917000 |
|
26 |
1889.5 |
14:58:27 |
AQXE |
606179457730917000 |
|
27 |
1889.5 |
14:58:27 |
AQXE |
606179457730917000 |
|
124 |
1891 |
14:58:56 |
CHIX |
620253206556129000 |
|
128 |
1891 |
14:58:56 |
BATE |
606179457730955000 |
|
24 |
1891 |
14:59:20 |
AQXE |
606179457730983000 |
|
27 |
1891 |
14:59:20 |
AQXE |
606179457730983000 |
|
119 |
1891 |
14:59:20 |
AQXE |
606179457730983000 |
|
27 |
1891 |
14:59:20 |
AQXE |
606179457730983000 |
|
79 |
1891 |
14:59:20 |
AQXE |
606179457730983000 |
|
119 |
1891.5 |
14:59:52 |
TRQX |
606179457731030000 |
|
102 |
1891.5 |
14:59:52 |
CHIX |
620253206556158000 |
|
26 |
1891.5 |
14:59:52 |
CHIX |
620253206556158000 |
|
1 |
1891.5 |
14:59:52 |
CHIX |
620253206556158000 |
|
45 |
1891.5 |
15:01:03 |
TRQX |
620253206556199000 |
|
119 |
1891.5 |
15:01:03 |
TRQX |
606179457731126000 |
|
226 |
1891.5 |
15:01:03 |
TRQX |
606179457731126000 |
|
126 |
1890.5 |
15:01:07 |
BATE |
606179457731131000 |
|
73 |
1890.5 |
15:01:07 |
BATE |
620253206556201000 |
|
164 |
1891 |
15:01:10 |
XLON |
606179457731134000 |
|
51 |
1891 |
15:01:10 |
XLON |
606179457731134000 |
|
153 |
1892 |
15:02:00 |
XLON |
606179457731190000 |
|
118 |
1892 |
15:02:00 |
XLON |
620253206556227000 |
|
41 |
1892.5 |
15:02:31 |
TRQX |
606179457731225000 |
|
245 |
1892.5 |
15:02:31 |
TRQX |
606179457731225000 |
|
249 |
1893.5 |
15:03:30 |
XLON |
606179457731288000 |
|
34 |
1893.5 |
15:03:30 |
XLON |
606179457731288000 |
|
295 |
1894 |
15:03:51 |
XLON |
606179457731311000 |
|
168 |
1894 |
15:03:59 |
XLON |
606179457731320000 |
|
4 |
1894 |
15:03:59 |
XLON |
606179457731320000 |
|
93 |
1894 |
15:04:02 |
XLON |
620253206556285000 |
|
284 |
1894 |
15:04:24 |
XLON |
606179457731347000 |
|
82 |
1894 |
15:05:04 |
XLON |
606179457731388000 |
|
64 |
1894 |
15:05:04 |
XLON |
606179457731388000 |
|
27 |
1894 |
15:05:04 |
XLON |
606179457731388000 |
|
98 |
1894 |
15:05:04 |
XLON |
606179457731388000 |
|
124 |
1893 |
15:05:18 |
TRQX |
606179457731401000 |
|
129 |
1893 |
15:05:18 |
CHIX |
606179457731401000 |
|
266 |
1893 |
15:05:18 |
AQXE |
620253206556318000 |
|
124 |
1893 |
15:05:18 |
BATE |
620253206556318000 |
|
168 |
1893 |
15:05:18 |
XLON |
606179457731401000 |
|
230 |
1893 |
15:05:18 |
XLON |
606179457731401000 |
|
190 |
1893 |
15:05:18 |
XLON |
606179457731401000 |
|
90 |
1893 |
15:05:18 |
CHIX |
606179457731401000 |
|
159 |
1893 |
15:05:18 |
XLON |
606179457731401000 |
|
178 |
1893 |
15:05:18 |
CHIX |
606179457731401000 |
|
2 |
1893 |
15:05:18 |
BATE |
620253206556318000 |
|
124 |
1893 |
15:05:19 |
XLON |
606179457731402000 |
|
240 |
1893 |
15:05:19 |
CHIX |
620253206556318000 |
|
140 |
1892.5 |
15:05:53 |
XLON |
606179457731434000 |
|
95 |
1892.5 |
15:05:53 |
XLON |
606179457731434000 |
|
158 |
1892 |
15:05:55 |
CHIX |
620253206556333000 |
|
124 |
1892 |
15:06:02 |
TRQX |
606179457731443000 |
|
124 |
1891.5 |
15:06:22 |
BATE |
606179457731465000 |
|
137 |
1891.5 |
15:06:22 |
XLON |
620253206556344000 |
|
124 |
1891.5 |
15:06:22 |
AQXE |
620253206556344000 |
|
335 |
1891.5 |
15:06:22 |
BATE |
620253206556344000 |
|
168 |
1891.5 |
15:06:22 |
XLON |
620253206556344000 |
|
210 |
1891.5 |
15:06:22 |
XLON |
620253206556344000 |
|
177 |
1891.5 |
15:06:22 |
XLON |
620253206556344000 |
|
140 |
1891.5 |
15:06:22 |
XLON |
620253206556344000 |
|
15 |
1891.5 |
15:06:22 |
XLON |
620253206556344000 |
|
233 |
1890.5 |
15:07:39 |
XLON |
620253206556377000 |
|
124 |
1890.5 |
15:07:39 |
XLON |
620253206556377000 |
|
137 |
1891.5 |
15:13:03 |
XLON |
620253206556508000 |
|
138 |
1891.5 |
15:13:43 |
TRQX |
620253206556525000 |
|
31 |
1891.5 |
15:14:44 |
XLON |
620253206556553000 |
|
211 |
1891.5 |
15:14:44 |
XLON |
620253206556553000 |
|
8 |
1891.5 |
15:14:44 |
XLON |
620253206556553000 |
|
248 |
1891.5 |
15:15:03 |
TRQX |
606179457731998000 |
|
46 |
1891.5 |
15:15:03 |
BATE |
620253206556561000 |
|
274 |
1891 |
15:15:05 |
CHIX |
606179457732000000 |
|
80 |
1890.5 |
15:15:26 |
XLON |
620253206556571000 |
|
61 |
1891 |
15:15:57 |
BATE |
606179457732054000 |
|
124 |
1891 |
15:15:57 |
CHIX |
620253206556586000 |
|
250 |
1891 |
15:16:55 |
AQXE |
606179457732111000 |
|
15 |
1891 |
15:16:55 |
XLON |
620253206556610000 |
|
211 |
1892 |
15:18:13 |
XLON |
620253206556648000 |
|
189 |
1892 |
15:18:13 |
XLON |
606179457732208000 |
|
200 |
1894 |
15:23:32 |
XLON |
606179457732530000 |
|
124 |
1894 |
15:23:32 |
XLON |
606179457732530000 |
|
162 |
1894 |
15:23:32 |
XLON |
606179457732530000 |
|
124 |
1894 |
15:23:32 |
XLON |
620253206556779000 |
|
124 |
1894 |
15:23:32 |
CHIX |
620253206556779000 |
|
124 |
1894 |
15:23:43 |
XLON |
606179457732542000 |
|
124 |
1894 |
15:23:43 |
AQXE |
606179457732542000 |
|
124 |
1894 |
15:23:43 |
AQXE |
606179457732542000 |
|
168 |
1894 |
15:23:43 |
CHIX |
620253206556784000 |
|
157 |
1894 |
15:23:43 |
BATE |
620253206556784000 |
|
302 |
1894 |
15:23:43 |
CHIX |
620253206556784000 |
|
27 |
1894 |
15:23:43 |
XLON |
606179457732542000 |
|
11 |
1894.5 |
15:24:04 |
BATE |
606179457732562000 |
|
86 |
1894.5 |
15:24:04 |
BATE |
606179457732562000 |
|
173 |
1895 |
15:24:25 |
XLON |
620253206556802000 |
|
45 |
1895 |
15:24:25 |
XLON |
606179457732587000 |
|
113 |
1895 |
15:24:25 |
XLON |
606179457732587000 |
|
99 |
1895 |
15:24:25 |
XLON |
606179457732587000 |
|
211 |
1895 |
15:24:54 |
XLON |
606179457732618000 |
|
73 |
1895 |
15:24:54 |
XLON |
606179457732618000 |
|
39 |
1895 |
15:24:56 |
XLON |
620253206556817000 |
|
34 |
1895 |
15:24:56 |
XLON |
620253206556817000 |
|
82 |
1895 |
15:24:56 |
XLON |
620253206556817000 |
|
255 |
1894.5 |
15:25:04 |
XLON |
620253206556821000 |
|
16 |
1894.5 |
15:25:43 |
CHIX |
606179457732669000 |
|
255 |
1894.5 |
15:25:43 |
TRQX |
620253206556837000 |
|
124 |
1893.5 |
15:26:51 |
TRQX |
606179457732735000 |
|
248 |
1893.5 |
15:26:51 |
TRQX |
606179457732735000 |
|
188 |
1893.5 |
15:26:51 |
XLON |
620253206556861000 |
|
320 |
1893.5 |
15:26:51 |
XLON |
620253206556861000 |
|
124 |
1893.5 |
15:26:51 |
TRQX |
606179457732735000 |
|
210 |
1893.5 |
15:26:51 |
XLON |
606179457732735000 |
|
112 |
1893.5 |
15:26:51 |
XLON |
606179457732735000 |
|
191 |
1893.5 |
15:26:51 |
CHIX |
620253206556861000 |
|
124 |
1893.5 |
15:26:51 |
CHIX |
620253206556861000 |
|
248 |
1893.5 |
15:26:51 |
AQXE |
620253206556861000 |
|
159 |
1893.5 |
15:26:51 |
CHIX |
606179457732735000 |
|
126 |
1893.5 |
15:26:51 |
XLON |
606179457732735000 |
|
346 |
1893.5 |
15:26:52 |
XLON |
606179457732735000 |
|
49 |
1893.5 |
15:26:52 |
CHIX |
620253206556861000 |
|
75 |
1893.5 |
15:26:52 |
CHIX |
620253206556861000 |
|
160 |
1893.5 |
15:26:52 |
XLON |
606179457732735000 |
|
211 |
1893.5 |
15:26:52 |
XLON |
606179457732735000 |
|
211 |
1893.5 |
15:26:52 |
XLON |
606179457732735000 |
|
146 |
1893.5 |
15:26:52 |
XLON |
606179457732735000 |
|
193 |
1893.5 |
15:26:52 |
CHIX |
620253206556861000 |
|
211 |
1893.5 |
15:26:52 |
XLON |
620253206556862000 |
|
68 |
1893.5 |
15:26:52 |
XLON |
620253206556862000 |
|
126 |
1893 |
15:31:00 |
TRQX |
620253206556956000 |
|
13 |
1892.5 |
15:31:57 |
TRQX |
606179457733036000 |
|
111 |
1892.5 |
15:31:57 |
TRQX |
606179457733036000 |
|
124 |
1892.5 |
15:31:57 |
TRQX |
606179457733036000 |
|
164 |
1892.5 |
15:31:57 |
AQXE |
620253206556984000 |
|
340 |
1892.5 |
15:31:57 |
BATE |
620253206556984000 |
|
124 |
1892 |
15:31:57 |
TRQX |
620253206556984000 |
|
211 |
1892.5 |
15:31:57 |
XLON |
606179457733036000 |
|
150 |
1892.5 |
15:31:57 |
XLON |
606179457733036000 |
|
163 |
1892 |
15:32:29 |
BATE |
606179457733075000 |
|
290 |
1895 |
15:35:11 |
BATE |
606179457733234000 |
|
124 |
1895 |
15:35:11 |
BATE |
606179457733234000 |
|
190 |
1895 |
15:35:11 |
XLON |
620253206557066000 |
|
248 |
1895 |
15:35:11 |
AQXE |
620253206557066000 |
|
250 |
1895 |
15:35:14 |
XLON |
620253206557068000 |
|
124 |
1895 |
15:35:15 |
CHIX |
606179457733239000 |
|
124 |
1894.5 |
15:35:48 |
BATE |
606179457733275000 |
|
168 |
1894.5 |
15:35:48 |
CHIX |
620253206557084000 |
|
124 |
1894.5 |
15:35:48 |
BATE |
620253206557084000 |
|
166 |
1894.5 |
15:35:51 |
XLON |
606179457733278000 |
|
144 |
1893 |
15:43:43 |
XLON |
606179457733788000 |
|
158 |
1894.5 |
15:45:08 |
CHIX |
606179457733881000 |
|
143 |
1894.5 |
15:46:54 |
CHIX |
620253206557389000 |
|
158 |
1894.5 |
15:46:54 |
XLON |
620253206557389000 |
|
211 |
1894.5 |
15:46:56 |
XLON |
606179457734007000 |
|
90 |
1894.5 |
15:46:56 |
XLON |
606179457734007000 |
|
147 |
1894.5 |
15:46:58 |
XLON |
606179457734009000 |
|
103 |
1894.5 |
15:46:58 |
XLON |
606179457734009000 |
|
40 |
1894.5 |
15:46:58 |
XLON |
606179457734009000 |
|
11 |
1894.5 |
15:46:58 |
XLON |
606179457734009000 |
|
148 |
1895 |
15:47:21 |
XLON |
606179457734030000 |
|
153 |
1895 |
15:47:21 |
XLON |
606179457734030000 |
|
211 |
1895 |
15:47:48 |
XLON |
620253206557410000 |
|
69 |
1895 |
15:47:48 |
XLON |
620253206557410000 |
|
282 |
1895.5 |
15:48:51 |
AQXE |
620253206557435000 |
|
98 |
1896 |
15:49:00 |
CHIX |
620253206557443000 |
|
56 |
1896 |
15:49:00 |
CHIX |
620253206557443000 |
|
124 |
1896 |
15:49:00 |
TRQX |
606179457734140000 |
|
8 |
1899.5 |
15:49:34 |
AQXE |
620253206557504000 |
|
26 |
1899.5 |
15:49:34 |
AQXE |
620253206557504000 |
|
143 |
1899.5 |
15:49:34 |
AQXE |
606179457734272000 |
|
152 |
1900.5 |
15:49:56 |
XLON |
620253206557524000 |
|
62 |
1900.5 |
15:49:56 |
XLON |
620253206557524000 |
|
145 |
1899.5 |
15:50:26 |
XLON |
606179457734373000 |
|
38 |
1899.5 |
15:50:26 |
XLON |
606179457734373000 |
|
31 |
1899.5 |
15:50:26 |
XLON |
606179457734373000 |
|
485 |
1898.5 |
15:50:57 |
CHIX |
620253206557576000 |
|
190 |
1901.5 |
15:51:59 |
XLON |
606179457734508000 |
|
165 |
1902 |
15:52:11 |
XLON |
620253206557621000 |
|
25 |
1902 |
15:52:11 |
XLON |
606179457734525000 |
|
53 |
1905.5 |
15:52:51 |
CHIX |
620253206557643000 |
|
133 |
1905.5 |
15:52:51 |
CHIX |
620253206557643000 |
|
22 |
1905.5 |
15:52:51 |
CHIX |
606179457734574000 |
|
11 |
1906 |
15:52:54 |
AQXE |
620253206557644000 |
|
189 |
1906.5 |
15:52:55 |
CHIX |
620253206557645000 |
|
8 |
1906.5 |
15:52:57 |
CHIX |
606179457734582000 |
|
144 |
1906.5 |
15:53:00 |
CHIX |
620253206557647000 |
|
258 |
1906 |
15:53:04 |
XLON |
620253206557649000 |
|
65 |
1906 |
15:53:04 |
XLON |
620253206557649000 |
|
248 |
1906 |
15:53:04 |
CHIX |
606179457734588000 |
|
124 |
1906 |
15:53:04 |
XLON |
620253206557649000 |
|
124 |
1906 |
15:53:07 |
XLON |
606179457734592000 |
|
27 |
1906 |
15:53:07 |
XLON |
620253206557651000 |
|
216 |
1906 |
15:53:07 |
XLON |
620253206557651000 |
|
101 |
1906 |
15:53:07 |
CHIX |
620253206557651000 |
|
23 |
1906 |
15:53:07 |
CHIX |
620253206557651000 |
|
95 |
1906 |
15:53:07 |
CHIX |
606179457734593000 |
|
124 |
1906 |
15:53:07 |
XLON |
620253206557651000 |
|
211 |
1906 |
15:53:08 |
XLON |
620253206557651000 |
|
124 |
1906 |
15:53:08 |
BATE |
606179457734595000 |
|
134 |
1906 |
15:53:08 |
XLON |
620253206557652000 |
|
108 |
1906 |
15:53:08 |
XLON |
606179457734595000 |
|
124 |
1905.5 |
15:53:39 |
BATE |
606179457734632000 |
|
228 |
1905.5 |
15:53:39 |
CHIX |
620253206557669000 |
|
211 |
1905.5 |
15:53:39 |
XLON |
606179457734632000 |
|
124 |
1907.5 |
15:57:41 |
CHIX |
606179457734957000 |
|
124 |
1907.5 |
15:57:41 |
BATE |
606179457734957000 |
|
241 |
1907.5 |
15:57:41 |
XLON |
606179457734957000 |
|
159 |
1907.5 |
15:57:41 |
XLON |
606179457734957000 |
|
216 |
1907.5 |
15:57:41 |
CHIX |
620253206557809000 |
|
18 |
1907.5 |
15:57:41 |
CHIX |
620253206557809000 |
|
124 |
1907.5 |
15:57:41 |
TRQX |
620253206557809000 |
|
124 |
1907.5 |
15:57:41 |
BATE |
620253206557809000 |
|
248 |
1907.5 |
15:57:41 |
XLON |
606179457734957000 |
|
124 |
1907.5 |
15:57:41 |
CHIX |
606179457734957000 |
|
15 |
1907.5 |
15:57:41 |
BATE |
620253206557809000 |
|
14 |
1907.5 |
15:57:41 |
BATE |
620253206557809000 |
|
14 |
1907.5 |
15:57:41 |
BATE |
620253206557809000 |
|
147 |
1908.5 |
15:59:19 |
AQXE |
606179457735081000 |
|
253 |
1908.5 |
15:59:19 |
CHIX |
606179457735081000 |
|
124 |
1908.5 |
15:59:19 |
CHIX |
620253206557860000 |
|
248 |
1908.5 |
15:59:19 |
XLON |
606179457735081000 |
|
124 |
1908.5 |
15:59:19 |
TRQX |
620253206557860000 |
|
88 |
1908.5 |
15:59:19 |
CHIX |
606179457735081000 |
|
124 |
1908.5 |
16:00:04 |
TRQX |
606179457735143000 |
|
147 |
1908.5 |
16:00:04 |
CHIX |
620253206557886000 |
|
126 |
1910.5 |
16:01:56 |
XLON |
606179457735290000 |
|
248 |
1910.5 |
16:01:56 |
BATE |
620253206557954000 |
|
310 |
1910.5 |
16:02:02 |
XLON |
620253206557958000 |
|
248 |
1910.5 |
16:02:02 |
AQXE |
606179457735299000 |
|
211 |
1910.5 |
16:02:02 |
XLON |
606179457735299000 |
|
180 |
1910.5 |
16:02:02 |
XLON |
606179457735299000 |
|
6 |
1910.5 |
16:02:02 |
XLON |
606179457735299000 |
|
124 |
1910.5 |
16:02:02 |
XLON |
620253206557958000 |
|
208 |
1910.5 |
16:02:02 |
CHIX |
606179457735299000 |
|
101 |
1910.5 |
16:02:02 |
XLON |
620253206557958000 |
|
190 |
1910 |
16:02:57 |
CHIX |
606179457735366000 |
|
248 |
1910 |
16:02:57 |
BATE |
620253206557988000 |
|
124 |
1910 |
16:02:57 |
TRQX |
620253206557988000 |
|
264 |
1910 |
16:02:57 |
XLON |
620253206557988000 |
|
105 |
1910 |
16:02:57 |
XLON |
620253206557988000 |
|
124 |
1910 |
16:03:07 |
CHIX |
606179457735377000 |
|
92 |
1909.5 |
16:03:14 |
BATE |
606179457735384000 |
|
144 |
1909.5 |
16:03:14 |
TRQX |
620253206557996000 |
|
32 |
1909.5 |
16:03:14 |
XLON |
620253206557996000 |
|
290 |
1909.5 |
16:06:40 |
XLON |
620253206558102000 |
|
23 |
1909.5 |
16:06:40 |
TRQX |
606179457735632000 |
|
165 |
1909.5 |
16:06:40 |
AQXE |
606179457735632000 |
|
166 |
1909.5 |
16:06:40 |
BATE |
620253206558102000 |
|
124 |
1909.5 |
16:06:40 |
CHIX |
620253206558102000 |
|
101 |
1909.5 |
16:06:40 |
XLON |
606179457735633000 |
|
328 |
1913.5 |
16:07:54 |
CHIX |
606179457735728000 |
|
140 |
1913.5 |
16:07:54 |
CHIX |
606179457735728000 |
|
110 |
1913.5 |
16:07:54 |
TRQX |
620253206558145000 |
|
26 |
1913.5 |
16:07:54 |
XLON |
606179457735728000 |
|
335 |
1913.5 |
16:07:56 |
XLON |
620253206558147000 |
|
124 |
1913.5 |
16:08:00 |
CHIX |
606179457735736000 |
|
211 |
1913.5 |
16:08:00 |
XLON |
606179457735736000 |
|
180 |
1913.5 |
16:08:00 |
XLON |
606179457735736000 |
|
148 |
1913.5 |
16:08:00 |
XLON |
606179457735736000 |
|
147 |
1913 |
16:08:11 |
CHIX |
606179457735750000 |
|
372 |
1913 |
16:08:11 |
BATE |
620253206558155000 |
|
347 |
1913 |
16:08:11 |
XLON |
606179457735750000 |
|
159 |
1913 |
16:08:11 |
XLON |
620253206558155000 |
|
44 |
1912.5 |
16:12:14 |
TRQX |
620253206558275000 |
|
166 |
1912.5 |
16:12:14 |
BATE |
606179457736040000 |
|
124 |
1912.5 |
16:12:14 |
CHIX |
606179457736040000 |
|
124 |
1912.5 |
16:12:14 |
CHIX |
606179457736040000 |
|
124 |
1912.5 |
16:12:14 |
BATE |
620253206558275000 |
|
138 |
1912.5 |
16:12:14 |
BATE |
620253206558275000 |
|
80 |
1912.5 |
16:12:14 |
TRQX |
620253206558275000 |
|
54 |
1912.5 |
16:12:14 |
TRQX |
620253206558275000 |
|
281 |
1912.5 |
16:12:14 |
XLON |
606179457736040000 |
|
124 |
1912.5 |
16:12:14 |
XLON |
606179457736040000 |
|
127 |
1912.5 |
16:12:14 |
CHIX |
620253206558275000 |
|
25 |
1912.5 |
16:12:14 |
XLON |
620253206558275000 |
|
57 |
1912.5 |
16:12:17 |
XLON |
620253206558277000 |
|
120 |
1912 |
16:14:46 |
XLON |
606179457736234000 |
|
22 |
1912 |
16:14:46 |
XLON |
606179457736234000 |
|
252 |
1911.5 |
16:15:11 |
CHIX |
606179457736266000 |
|
124 |
1911.5 |
16:15:11 |
BATE |
606179457736266000 |
|
168 |
1911.5 |
16:15:11 |
TRQX |
620253206558371000 |
|
124 |
1911.5 |
16:15:11 |
BATE |
620253206558371000 |
|
1 |
1911.5 |
16:15:11 |
AQXE |
620253206558371000 |
|
25 |
1911.5 |
16:15:11 |
AQXE |
620253206558371000 |
|
10 |
1911.5 |
16:15:11 |
AQXE |
620253206558371000 |
|
4 |
1911.5 |
16:15:11 |
AQXE |
620253206558371000 |
|
84 |
1911.5 |
16:15:11 |
AQXE |
620253206558371000 |
|
68 |
1911.5 |
16:15:11 |
XLON |
620253206558371000 |
|
66 |
1911 |
16:15:11 |
TRQX |
606179457736268000 |
|
51 |
1911 |
16:15:30 |
CHIX |
620253206558383000 |
|
58 |
1911 |
16:15:41 |
TRQX |
606179457736311000 |
|
141 |
1911 |
16:15:41 |
TRQX |
606179457736311000 |
|
124 |
1911 |
16:15:41 |
BATE |
606179457736311000 |
|
73 |
1911 |
16:15:41 |
CHIX |
620253206558390000 |
|
248 |
1911 |
16:15:41 |
BATE |
620253206558390000 |
|
190 |
1911 |
16:15:41 |
XLON |
620253206558390000 |
|
38 |
1911 |
16:15:41 |
XLON |
620253206558390000 |
|
42 |
1911 |
16:15:41 |
XLON |
620253206558390000 |
|
37 |
1911 |
16:15:41 |
XLON |
620253206558390000 |
|
211 |
1911 |
16:15:41 |
XLON |
620253206558390000 |
|
79 |
1911 |
16:15:41 |
XLON |
620253206558390000 |
|
2 |
1911 |
16:15:41 |
TRQX |
606179457736311000 |
|
126 |
1911 |
16:15:41 |
XLON |
620253206558390000 |
|
18 |
1910.5 |
16:15:41 |
BATE |
620253206558390000 |
|
447 |
1910.5 |
16:15:41 |
XLON |
620253206558390000 |
|
33 |
1910.5 |
16:15:41 |
XLON |
606179457736311000 |
|
41 |
1910.5 |
16:15:41 |
XLON |
606179457736311000 |
|
25 |
1910.5 |
16:15:41 |
AQXE |
620253206558390000 |
|
209 |
1910.5 |
16:16:02 |
XLON |
620253206558402000 |
|
124 |
1910.5 |
16:16:02 |
TRQX |
606179457736336000 |
|
124 |
1910.5 |
16:16:02 |
BATE |
606179457736336000 |
|
101 |
1911 |
16:19:35 |
CHIX |
606179457736629000 |
|
41 |
1911 |
16:19:35 |
CHIX |
606179457736629000 |
|
111 |
1911.5 |
16:19:46 |
XLON |
606179457736642000 |
|
67 |
1912 |
16:20:20 |
BATE |
620253206558555000 |
|
74 |
1912 |
16:20:20 |
BATE |
620253206558555000 |
|
142 |
1912 |
16:20:24 |
XLON |
606179457736708000 |
|
142 |
1912 |
16:20:31 |
XLON |
620253206558563000 |
|
69 |
1912 |
16:20:48 |
XLON |
620253206558571000 |
|
73 |
1912 |
16:20:48 |
XLON |
620253206558571000 |
|
142 |
1911.5 |
16:20:58 |
XLON |
606179457736750000 |
|
310 |
1911 |
16:20:58 |
CHIX |
606179457736750000 |
|
141 |
1911 |
16:20:58 |
BATE |
620253206558577000 |
|
141 |
1911 |
16:20:58 |
XLON |
620253206558577000 |
|
248 |
1911 |
16:20:58 |
XLON |
620253206558577000 |
|
83 |
1911 |
16:20:58 |
XLON |
606179457736750000 |
|
283 |
1911 |
16:20:58 |
XLON |
606179457736750000 |
|
124 |
1911 |
16:20:59 |
CHIX |
620253206558577000 |
|
22 |
1911 |
16:20:59 |
XLON |
606179457736751000 |
|
124 |
1910.5 |
16:21:28 |
CHIX |
606179457736800000 |
|
305 |
1910.5 |
16:21:28 |
XLON |
606179457736800000 |
|
124 |
1910.5 |
16:21:28 |
CHIX |
620253206558598000 |
|
124 |
1910.5 |
16:21:28 |
TRQX |
620253206558598000 |
|
262 |
1910.5 |
16:21:28 |
BATE |
620253206558598000 |
|
116 |
1910.5 |
16:21:28 |
XLON |
606179457736800000 |
|
124 |
1910.5 |
16:21:30 |
XLON |
620253206558599000 |
|
181 |
1910.5 |
16:21:32 |
CHIX |
606179457736806000 |
|
248 |
1910 |
16:21:53 |
BATE |
606179457736835000 |
|
146 |
1910 |
16:21:53 |
BATE |
606179457736835000 |
|
124 |
1910 |
16:21:53 |
XLON |
606179457736835000 |
|
273 |
1910 |
16:21:53 |
CHIX |
620253206558614000 |
|
344 |
1910 |
16:21:53 |
TRQX |
620253206558614000 |
|
103 |
1910 |
16:21:53 |
AQXE |
606179457736835000 |
|
21 |
1910 |
16:22:02 |
AQXE |
606179457736847000 |
|
22 |
1910 |
16:22:02 |
CHIX |
606179457736847000 |
|
124 |
1909.5 |
16:22:02 |
BATE |
606179457736847000 |
|
124 |
1909.5 |
16:22:02 |
TRQX |
620253206558619000 |
|
162 |
1909.5 |
16:22:03 |
AQXE |
606179457736849000 |
|
190 |
1909.5 |
16:24:36 |
XLON |
620253206558704000 |
|
190 |
1909.5 |
16:24:46 |
XLON |
620253206558710000 |
|
1 |
1909 |
16:25:00 |
BATE |
606179457737111000 |
|
123 |
1909 |
16:25:00 |
BATE |
606179457737111000 |
|
124 |
1909 |
16:25:00 |
TRQX |
606179457737111000 |
|
224 |
1909 |
16:25:00 |
CHIX |
620253206558724000 |
|
161 |
1909 |
16:25:01 |
BATE |
606179457737111000 |
|
124 |
1909 |
16:25:01 |
CHIX |
620253206558725000 |
|
398 |
1909 |
16:25:35 |
CHIX |
606179457737170000 |
|
248 |
1909 |
16:25:35 |
XLON |
620253206558749000 |
|
13 |
1909 |
16:25:35 |
CHIX |
606179457737170000 |
|
145 |
1909 |
16:25:35 |
XLON |
606179457737170000 |
|
28 |
1909 |
16:25:37 |
XLON |
620253206558750000 |
|
124 |
1908.5 |
16:26:05 |
TRQX |
606179457737212000 |
|
305 |
1908.5 |
16:26:05 |
BATE |
606179457737212000 |
|
210 |
1908.5 |
16:26:05 |
XLON |
620253206558766000 |
|
255 |
1908.5 |
16:26:05 |
CHIX |
606179457737212000 |
|
41 |
1908.5 |
16:26:05 |
XLON |
620253206558766000 |
|
25 |
1909 |
16:26:30 |
AQXE |
620253206558784000 |
|
26 |
1909 |
16:26:30 |
AQXE |
620253206558784000 |
|
24 |
1909 |
16:26:30 |
AQXE |
620253206558784000 |
|
68 |
1909 |
16:26:30 |
AQXE |
620253206558784000 |
|
143 |
1908.5 |
16:27:01 |
AQXE |
606179457737290000 |
|
143 |
1908.5 |
16:27:06 |
AQXE |
606179457737298000 |
|
143 |
1908.5 |
16:27:33 |
AQXE |
606179457737331000 |
|
143 |
1908.5 |
16:27:40 |
AQXE |
620253206558821000 |
|
143 |
1909.5 |
16:27:58 |
XLON |
606179457737366000 |
|
146 |
1909.5 |
16:28:08 |
XLON |
606179457737384000 |
|
146 |
1909.5 |
16:28:26 |
XLON |
620253206558847000 |
|
146 |
1910 |
16:28:32 |
AQXE |
620253206558850000 |
|
146 |
1909.5 |
16:28:37 |
XLON |
606179457737420000 |
|
146 |
1910 |
16:28:46 |
AQXE |
606179457737432000 |
|
146 |
1910 |
16:28:50 |
AQXE |
620253206558859000 |
|
117 |
1910 |
16:29:03 |
AQXE |
606179457737455000 |
|
29 |
1910 |
16:29:03 |
AQXE |
606179457737455000 |
|
146 |
1909.5 |
16:29:04 |
XLON |
606179457737456000 |
|
262 |
1909 |
16:29:39 |
BATE |
606179457737495000 |
|
124 |
1909 |
16:29:39 |
CHIX |
620253206558883000 |
|
12 |
1909 |
16:29:40 |
AQXE |
606179457737497000 |
|
61 |
1909.5 |
16:29:49 |
BATE |
606179457737505000 |
|
95 |
1909.5 |
16:29:50 |
BATE |
606179457737505000 |
|
168 |
1910 |
16:29:57 |
XLON |
606179457737538000 |
|
300 |
1910 |
16:29:57 |
XLON |
620253206558907000 |
|
55 |
1910 |
16:29:57 |
XLON |
620253206558907000 |
|
73 |
1910 |
16:29:57 |
XLON |
620253206558907000 |
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate Governance)
Paul Lister (Company Secretary)
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 28 minutes ago Metro Bank Holdings PLC
- 55 minutes ago Senior
- 1 hour ago Whitbread
- 1 hour ago Whitbread
- 2 hours ago Baltic Classifieds Group