Transaction in Own Shares
18 March 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 18 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: |
18 March 2025 |
|
Number of shares repurchased: |
97,945 |
|
Average price paid per share: |
GBp 1892.9122 |
|
Highest price paid per share: |
GBp 1901.5000 |
|
Lowest price paid per share: |
GBp 1883.0000 |
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: 18 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 |
4,496 |
1,901.00 |
1,885.50 |
1,892.14 |
|
CBOE BXE |
23,661 |
1,901.00 |
1,883.00 |
1,892.24 |
|
CBOE CXE |
24,410 |
1,901.50 |
1,883.00 |
1,892.96 |
|
London Stock Exchange |
32,920 |
1,901.00 |
1,883.00 |
1,893.73 |
|
Turquoise |
12,458 |
1,901.00 |
1,885.50 |
1,892.23 |
Individual transactions:
|
Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Transaction Reference Number |
|
227 |
1883 |
08:00:06 |
XLON |
606183350554776000 |
|
240 |
1883 |
08:00:06 |
XLON |
606183350554776000 |
|
113 |
1887.5 |
08:04:57 |
CHIX |
606183350554916000 |
|
410 |
1887 |
08:04:57 |
XLON |
606183350554916000 |
|
113 |
1887 |
08:04:57 |
AQXE |
606183350554916000 |
|
113 |
1887 |
08:04:57 |
CHIX |
620257099390595000 |
|
113 |
1887 |
08:04:57 |
BATE |
620257099390595000 |
|
99 |
1887 |
08:04:57 |
XLON |
620257099390595000 |
|
125 |
1890 |
08:07:36 |
CHIX |
606183350554977000 |
|
101 |
1890.5 |
08:08:04 |
XLON |
606183350554985000 |
|
26 |
1890.5 |
08:08:04 |
XLON |
606183350554985000 |
|
55 |
1892 |
08:09:19 |
CHIX |
620257099390694000 |
|
60 |
1892 |
08:09:19 |
CHIX |
620257099390694000 |
|
76 |
1892 |
08:09:19 |
CHIX |
606183350555012000 |
|
30 |
1892.5 |
08:09:30 |
CHIX |
620257099390698000 |
|
9 |
1892.5 |
08:09:30 |
CHIX |
620257099390698000 |
|
132 |
1892.5 |
08:10:05 |
CHIX |
606183350555026000 |
|
184 |
1892.5 |
08:10:12 |
CHIX |
606183350555029000 |
|
200 |
1890 |
08:10:25 |
BATE |
606183350555034000 |
|
123 |
1890 |
08:10:25 |
BATE |
606183350555034000 |
|
107 |
1890 |
08:10:31 |
XLON |
606183350555036000 |
|
40 |
1889 |
08:10:40 |
CHIX |
606183350555042000 |
|
124 |
1889 |
08:10:40 |
CHIX |
606183350555042000 |
|
160 |
1889 |
08:10:40 |
BATE |
620257099390727000 |
|
62 |
1889 |
08:10:40 |
CHIX |
606183350555042000 |
|
112 |
1889 |
08:10:41 |
CHIX |
606183350555042000 |
|
89 |
1889 |
08:10:45 |
CHIX |
606183350555043000 |
|
11 |
1889 |
08:10:45 |
XLON |
620257099390728000 |
|
102 |
1889 |
08:10:45 |
XLON |
620257099390728000 |
|
113 |
1889 |
08:10:50 |
XLON |
606183350555045000 |
|
126 |
1889 |
08:10:50 |
CHIX |
620257099390730000 |
|
66 |
1888.5 |
08:10:52 |
BATE |
620257099390731000 |
|
59 |
1888.5 |
08:10:55 |
BATE |
620257099390732000 |
|
41 |
1888.5 |
08:10:55 |
BATE |
620257099390732000 |
|
127 |
1888.5 |
08:10:57 |
XLON |
606183350555047000 |
|
187 |
1888.5 |
08:10:57 |
CHIX |
606183350555047000 |
|
113 |
1888.5 |
08:10:57 |
TRQX |
620257099390732000 |
|
74 |
1888.5 |
08:10:57 |
BATE |
620257099390732000 |
|
85 |
1888.5 |
08:10:57 |
XLON |
606183350555047000 |
|
203 |
1887 |
08:13:31 |
BATE |
606183350555098000 |
|
128 |
1887 |
08:13:31 |
CHIX |
606183350555098000 |
|
60 |
1887 |
08:13:31 |
TRQX |
620257099390788000 |
|
68 |
1887 |
08:13:31 |
TRQX |
620257099390788000 |
|
132 |
1886.5 |
08:13:31 |
BATE |
606183350555098000 |
|
40 |
1886.5 |
08:13:31 |
BATE |
606183350555098000 |
|
133 |
1883.5 |
08:16:01 |
BATE |
606183350555152000 |
|
133 |
1883 |
08:16:01 |
BATE |
606183350555152000 |
|
190 |
1883 |
08:16:01 |
CHIX |
606183350555152000 |
|
132 |
1885 |
08:28:20 |
XLON |
620257099391134000 |
|
60 |
1886 |
08:29:59 |
TRQX |
620257099391167000 |
|
61 |
1886 |
08:29:59 |
TRQX |
620257099391167000 |
|
158 |
1886.5 |
08:30:33 |
XLON |
620257099391189000 |
|
117 |
1886.5 |
08:31:11 |
XLON |
620257099391207000 |
|
228 |
1886.5 |
08:33:01 |
XLON |
606183350555526000 |
|
128 |
1886.5 |
08:33:30 |
XLON |
620257099391259000 |
|
128 |
1887 |
08:35:04 |
XLON |
606183350555573000 |
|
176 |
1887 |
08:36:06 |
XLON |
606183350555595000 |
|
122 |
1886 |
08:36:41 |
CHIX |
620257099391336000 |
|
18 |
1886 |
08:36:41 |
CHIX |
620257099391336000 |
|
123 |
1886 |
08:36:41 |
TRQX |
620257099391336000 |
|
117 |
1885.5 |
08:36:41 |
CHIX |
620257099391336000 |
|
182 |
1885 |
08:38:04 |
BATE |
606183350555636000 |
|
97 |
1885 |
08:38:04 |
BATE |
606183350555636000 |
|
113 |
1885 |
08:38:04 |
CHIX |
620257099391365000 |
|
140 |
1885 |
08:38:10 |
BATE |
606183350555639000 |
|
60 |
1885 |
08:38:10 |
CHIX |
620257099391368000 |
|
53 |
1885 |
08:38:10 |
CHIX |
620257099391368000 |
|
226 |
1885 |
08:38:10 |
XLON |
620257099391368000 |
|
81 |
1885 |
08:38:10 |
CHIX |
606183350555639000 |
|
133 |
1888 |
08:49:15 |
CHIX |
606183350555907000 |
|
1 |
1888 |
08:49:15 |
CHIX |
606183350555907000 |
|
168 |
1888 |
08:49:30 |
XLON |
606183350555913000 |
|
100 |
1886.5 |
08:50:50 |
BATE |
606183350555942000 |
|
155 |
1887 |
08:52:46 |
XLON |
606183350555984000 |
|
157 |
1886.5 |
08:53:06 |
CHIX |
620257099391748000 |
|
77 |
1886.5 |
08:53:37 |
BATE |
606183350556000000 |
|
35 |
1886.5 |
08:53:40 |
BATE |
606183350556001000 |
|
14 |
1886.5 |
08:53:56 |
BATE |
606183350556006000 |
|
117 |
1887 |
08:53:58 |
AQXE |
606183350556007000 |
|
150 |
1889.5 |
08:55:41 |
CHIX |
606183350556041000 |
|
134 |
1888.5 |
08:56:09 |
XLON |
606183350556050000 |
|
119 |
1888.5 |
08:58:03 |
XLON |
606183350556085000 |
|
117 |
1887.5 |
08:58:17 |
CHIX |
620257099391856000 |
|
120 |
1888 |
08:59:36 |
AQXE |
606183350556114000 |
|
135 |
1888.5 |
09:04:04 |
XLON |
606183350556212000 |
|
46 |
1888.5 |
09:04:04 |
AQXE |
620257099391990000 |
|
67 |
1888.5 |
09:04:04 |
AQXE |
620257099391990000 |
|
195 |
1889 |
09:04:07 |
BATE |
620257099391992000 |
|
129 |
1890 |
09:05:42 |
XLON |
620257099392034000 |
|
5 |
1890.5 |
09:05:42 |
CHIX |
606183350556252000 |
|
46 |
1888.5 |
09:06:04 |
XLON |
606183350556261000 |
|
125 |
1888.5 |
09:06:04 |
XLON |
606183350556261000 |
|
42 |
1888.5 |
09:06:04 |
XLON |
606183350556261000 |
|
7 |
1888.5 |
09:06:04 |
XLON |
606183350556261000 |
|
100 |
1888 |
09:06:15 |
CHIX |
606183350556265000 |
|
233 |
1888 |
09:06:15 |
CHIX |
606183350556265000 |
|
198 |
1888 |
09:06:15 |
CHIX |
620257099392048000 |
|
255 |
1888 |
09:06:15 |
CHIX |
620257099392048000 |
|
31 |
1888 |
09:07:59 |
XLON |
606183350556307000 |
|
56 |
1887.5 |
09:09:06 |
BATE |
606183350556338000 |
|
125 |
1887.5 |
09:10:28 |
BATE |
606183350556387000 |
|
49 |
1887.5 |
09:10:28 |
CHIX |
620257099392180000 |
|
80 |
1887.5 |
09:10:28 |
CHIX |
620257099392180000 |
|
129 |
1887 |
09:10:30 |
BATE |
620257099392181000 |
|
129 |
1886.5 |
09:13:26 |
CHIX |
620257099392263000 |
|
14 |
1886.5 |
09:13:26 |
BATE |
620257099392263000 |
|
106 |
1886.5 |
09:13:26 |
BATE |
620257099392263000 |
|
129 |
1886.5 |
09:13:26 |
TRQX |
620257099392263000 |
|
163 |
1886 |
09:13:26 |
CHIX |
606183350556464000 |
|
20 |
1886 |
09:13:26 |
CHIX |
606183350556464000 |
|
123 |
1886 |
09:13:26 |
CHIX |
620257099392263000 |
|
113 |
1886 |
09:13:26 |
BATE |
620257099392263000 |
|
113 |
1886 |
09:13:26 |
TRQX |
620257099392263000 |
|
129 |
1886 |
09:13:26 |
TRQX |
620257099392263000 |
|
136 |
1886 |
09:13:26 |
CHIX |
606183350556464000 |
|
120 |
1886 |
09:13:26 |
CHIX |
606183350556464000 |
|
175 |
1886 |
09:13:26 |
XLON |
606183350556464000 |
|
113 |
1885.5 |
09:13:26 |
BATE |
606183350556464000 |
|
133 |
1885.5 |
09:13:26 |
TRQX |
620257099392263000 |
|
4 |
1889 |
09:31:39 |
CHIX |
606183350556860000 |
|
98 |
1889 |
09:31:42 |
XLON |
620257099392693000 |
|
62 |
1889 |
09:31:42 |
XLON |
620257099392693000 |
|
10 |
1889 |
09:31:46 |
TRQX |
620257099392694000 |
|
151 |
1889.5 |
09:32:31 |
CHIX |
606183350556877000 |
|
48 |
1890 |
09:33:04 |
CHIX |
620257099392723000 |
|
87 |
1890 |
09:33:04 |
CHIX |
620257099392723000 |
|
34 |
1889.5 |
09:34:40 |
AQXE |
606183350556921000 |
|
102 |
1889.5 |
09:34:40 |
AQXE |
606183350556921000 |
|
106 |
1889.5 |
09:34:40 |
AQXE |
606183350556921000 |
|
10 |
1890 |
09:35:42 |
BATE |
620257099392780000 |
|
117 |
1890 |
09:35:42 |
BATE |
620257099392780000 |
|
63 |
1890.5 |
09:37:09 |
XLON |
606183350556975000 |
|
65 |
1890.5 |
09:37:09 |
XLON |
606183350556975000 |
|
133 |
1891 |
09:39:10 |
CHIX |
620257099392856000 |
|
120 |
1891 |
09:40:08 |
XLON |
620257099392879000 |
|
103 |
1891 |
09:40:08 |
XLON |
620257099392879000 |
|
125 |
1891 |
09:41:20 |
CHIX |
606183350557062000 |
|
197 |
1892.5 |
09:42:50 |
XLON |
606183350557093000 |
|
33 |
1892.5 |
09:42:50 |
XLON |
606183350557093000 |
|
42 |
1892.5 |
09:43:11 |
XLON |
620257099392950000 |
|
107 |
1892.5 |
09:43:11 |
XLON |
620257099392950000 |
|
9 |
1892.5 |
09:43:11 |
XLON |
620257099392950000 |
|
240 |
1892 |
09:45:35 |
BATE |
620257099392996000 |
|
278 |
1891 |
09:45:46 |
BATE |
606183350557149000 |
|
113 |
1891 |
09:45:46 |
TRQX |
620257099393001000 |
|
175 |
1891 |
09:45:46 |
XLON |
620257099393001000 |
|
5 |
1891 |
09:45:46 |
XLON |
620257099393001000 |
|
7 |
1890 |
09:49:02 |
BATE |
606183350557208000 |
|
140 |
1891 |
09:51:03 |
XLON |
620257099393104000 |
|
12 |
1890 |
09:52:24 |
BATE |
606183350557269000 |
|
37 |
1890 |
09:52:27 |
BATE |
606183350557270000 |
|
172 |
1890 |
09:52:27 |
CHIX |
606183350557270000 |
|
71 |
1890 |
09:52:27 |
BATE |
606183350557270000 |
|
113 |
1890 |
09:52:27 |
TRQX |
620257099393132000 |
|
120 |
1891 |
09:53:15 |
XLON |
620257099393149000 |
|
124 |
1891 |
09:55:49 |
XLON |
606183350557333000 |
|
77 |
1891 |
09:56:52 |
AQXE |
620257099393217000 |
|
50 |
1891 |
09:56:52 |
AQXE |
620257099393217000 |
|
42 |
1890 |
09:57:09 |
BATE |
606183350557355000 |
|
82 |
1890 |
09:57:23 |
BATE |
606183350557359000 |
|
113 |
1891.5 |
10:01:22 |
XLON |
606183350557435000 |
|
125 |
1891.5 |
10:01:22 |
CHIX |
620257099393308000 |
|
134 |
1890.5 |
10:01:26 |
XLON |
606183350557436000 |
|
32 |
1890.5 |
10:01:38 |
XLON |
606183350557440000 |
|
134 |
1890.5 |
10:02:30 |
AQXE |
606183350557458000 |
|
127 |
1890 |
10:03:13 |
XLON |
606183350557471000 |
|
58 |
1890.5 |
10:03:13 |
AQXE |
620257099393347000 |
|
55 |
1890.5 |
10:03:13 |
AQXE |
620257099393347000 |
|
82 |
1890.5 |
10:04:36 |
AQXE |
606183350557498000 |
|
53 |
1890.5 |
10:04:36 |
AQXE |
606183350557498000 |
|
90 |
1889.5 |
10:05:56 |
CHIX |
620257099393404000 |
|
42 |
1889.5 |
10:05:57 |
TRQX |
606183350557526000 |
|
132 |
1889.5 |
10:05:59 |
TRQX |
606183350557527000 |
|
71 |
1889.5 |
10:05:59 |
TRQX |
606183350557527000 |
|
226 |
1889.5 |
10:05:59 |
BATE |
606183350557527000 |
|
146 |
1889.5 |
10:05:59 |
CHIX |
606183350557527000 |
|
119 |
1889.5 |
10:05:59 |
CHIX |
620257099393407000 |
|
75 |
1891.5 |
10:10:24 |
BATE |
606183350557613000 |
|
17 |
1891.5 |
10:10:24 |
BATE |
606183350557613000 |
|
113 |
1891.5 |
10:10:24 |
CHIX |
620257099393499000 |
|
115 |
1891.5 |
10:10:24 |
XLON |
620257099393499000 |
|
56 |
1891.5 |
10:10:25 |
BATE |
606183350557613000 |
|
78 |
1891.5 |
10:10:26 |
BATE |
606183350557613000 |
|
43 |
1891.5 |
10:10:27 |
BATE |
606183350557614000 |
|
140 |
1891.5 |
10:10:27 |
BATE |
606183350557614000 |
|
113 |
1891.5 |
10:10:27 |
CHIX |
620257099393500000 |
|
147 |
1891.5 |
10:10:27 |
XLON |
620257099393500000 |
|
79 |
1891.5 |
10:10:27 |
XLON |
620257099393500000 |
|
255 |
1891.5 |
10:10:27 |
CHIX |
606183350557614000 |
|
77 |
1891.5 |
10:10:27 |
XLON |
620257099393500000 |
|
42 |
1890.5 |
10:11:28 |
BATE |
606183350557633000 |
|
129 |
1890.5 |
10:11:41 |
BATE |
606183350557636000 |
|
137 |
1890.5 |
10:11:41 |
TRQX |
606183350557636000 |
|
46 |
1889.5 |
10:12:41 |
TRQX |
606183350557655000 |
|
251 |
1889.5 |
10:13:43 |
XLON |
606183350557679000 |
|
170 |
1889.5 |
10:13:43 |
BATE |
620257099393571000 |
|
113 |
1889.5 |
10:13:43 |
CHIX |
620257099393571000 |
|
80 |
1889.5 |
10:13:43 |
TRQX |
606183350557679000 |
|
127 |
1888.5 |
10:15:46 |
TRQX |
606183350557735000 |
|
113 |
1888.5 |
10:15:46 |
BATE |
620257099393631000 |
|
7 |
1887.5 |
10:17:14 |
AQXE |
606183350557771000 |
|
44 |
1887.5 |
10:17:27 |
AQXE |
606183350557776000 |
|
83 |
1887.5 |
10:17:30 |
AQXE |
606183350557777000 |
|
17 |
1887.5 |
10:17:30 |
BATE |
606183350557777000 |
|
143 |
1887.5 |
10:17:30 |
CHIX |
606183350557777000 |
|
96 |
1887.5 |
10:17:30 |
BATE |
606183350557777000 |
|
5 |
1887.5 |
10:17:30 |
CHIX |
606183350557777000 |
|
153 |
1887.5 |
10:17:30 |
TRQX |
620257099393676000 |
|
103 |
1885.5 |
10:17:36 |
BATE |
606183350557779000 |
|
10 |
1885.5 |
10:27:23 |
BATE |
606183350557970000 |
|
47 |
1885.5 |
10:27:23 |
BATE |
606183350557970000 |
|
98 |
1885.5 |
10:27:23 |
AQXE |
620257099393883000 |
|
147 |
1885.5 |
10:27:23 |
TRQX |
620257099393883000 |
|
66 |
1885.5 |
10:27:23 |
BATE |
606183350557970000 |
|
15 |
1885.5 |
10:27:23 |
AQXE |
620257099393883000 |
|
12 |
1885.5 |
10:27:23 |
AQXE |
620257099393883000 |
|
10 |
1885 |
10:31:49 |
XLON |
620257099393969000 |
|
135 |
1887.5 |
10:38:58 |
XLON |
620257099394111000 |
|
113 |
1887 |
10:39:33 |
TRQX |
606183350558190000 |
|
101 |
1887 |
10:39:33 |
BATE |
620257099394122000 |
|
139 |
1887 |
10:39:33 |
BATE |
620257099394122000 |
|
11 |
1887.5 |
10:42:13 |
AQXE |
606183350558243000 |
|
119 |
1888 |
10:42:31 |
XLON |
606183350558249000 |
|
103 |
1888 |
10:44:29 |
XLON |
606183350558297000 |
|
24 |
1888 |
10:44:29 |
XLON |
606183350558297000 |
|
228 |
1888.5 |
10:46:41 |
XLON |
620257099394291000 |
|
45 |
1889 |
10:47:46 |
XLON |
606183350558378000 |
|
175 |
1889 |
10:47:46 |
XLON |
606183350558378000 |
|
28 |
1889 |
10:47:46 |
XLON |
606183350558378000 |
|
126 |
1889 |
10:48:57 |
CHIX |
620257099394352000 |
|
65 |
1890 |
10:49:30 |
BATE |
620257099394364000 |
|
108 |
1890 |
10:49:30 |
BATE |
606183350558415000 |
|
98 |
1889.5 |
10:50:56 |
XLON |
620257099394398000 |
|
36 |
1889.5 |
10:50:56 |
XLON |
620257099394398000 |
|
40 |
1890 |
10:51:41 |
XLON |
606183350558464000 |
|
134 |
1890 |
10:51:41 |
XLON |
606183350558464000 |
|
52 |
1890 |
10:52:03 |
XLON |
606183350558472000 |
|
104 |
1890 |
10:52:03 |
XLON |
606183350558472000 |
|
142 |
1890 |
10:53:04 |
XLON |
620257099394447000 |
|
125 |
1890 |
10:53:42 |
XLON |
620257099394461000 |
|
135 |
1891 |
10:56:14 |
BATE |
606183350558564000 |
|
67 |
1891 |
10:56:17 |
CHIX |
606183350558565000 |
|
43 |
1891 |
10:56:22 |
CHIX |
606183350558567000 |
|
70 |
1891 |
10:56:22 |
CHIX |
606183350558567000 |
|
113 |
1890 |
10:58:00 |
XLON |
606183350558604000 |
|
135 |
1890 |
10:58:00 |
CHIX |
620257099394566000 |
|
60 |
1891 |
10:59:53 |
XLON |
606183350558648000 |
|
65 |
1891 |
10:59:53 |
XLON |
606183350558648000 |
|
104 |
1891 |
11:00:02 |
XLON |
620257099394617000 |
|
26 |
1891 |
11:00:02 |
XLON |
620257099394617000 |
|
238 |
1891 |
11:01:34 |
BATE |
620257099394658000 |
|
10 |
1891 |
11:04:07 |
XLON |
620257099394723000 |
|
133 |
1891 |
11:04:07 |
XLON |
620257099394723000 |
|
103 |
1891 |
11:04:07 |
XLON |
620257099394723000 |
|
175 |
1891 |
11:05:48 |
XLON |
620257099394763000 |
|
71 |
1891 |
11:05:48 |
XLON |
620257099394763000 |
|
244 |
1889.5 |
11:07:05 |
BATE |
606183350558817000 |
|
226 |
1889.5 |
11:07:05 |
TRQX |
620257099394795000 |
|
255 |
1889.5 |
11:07:05 |
CHIX |
606183350558817000 |
|
61 |
1889.5 |
11:07:05 |
CHIX |
606183350558817000 |
|
60 |
1889.5 |
11:07:05 |
XLON |
620257099394795000 |
|
13 |
1889.5 |
11:07:05 |
XLON |
620257099394795000 |
|
21 |
1889.5 |
11:07:05 |
XLON |
620257099394795000 |
|
54 |
1889.5 |
11:07:05 |
AQXE |
606183350558817000 |
|
113 |
1889.5 |
11:07:06 |
BATE |
606183350558818000 |
|
38 |
1889.5 |
11:07:06 |
CHIX |
620257099394796000 |
|
75 |
1889.5 |
11:07:06 |
CHIX |
620257099394796000 |
|
19 |
1889.5 |
11:07:06 |
CHIX |
620257099394796000 |
|
83 |
1889.5 |
11:07:09 |
AQXE |
606183350558819000 |
|
216 |
1889 |
11:11:02 |
CHIX |
620257099394891000 |
|
109 |
1891 |
11:18:44 |
XLON |
606183350559089000 |
|
11 |
1891 |
11:19:25 |
BATE |
606183350559104000 |
|
121 |
1892 |
11:20:47 |
XLON |
606183350559133000 |
|
128 |
1892.5 |
11:21:07 |
CHIX |
606183350559140000 |
|
8 |
1892.5 |
11:21:07 |
CHIX |
620257099395143000 |
|
14 |
1892.5 |
11:21:07 |
CHIX |
620257099395143000 |
|
2 |
1892.5 |
11:21:07 |
CHIX |
620257099395143000 |
|
9 |
1892.5 |
11:23:17 |
CHIX |
620257099395194000 |
|
80 |
1892.5 |
11:23:17 |
CHIX |
620257099395194000 |
|
147 |
1892.5 |
11:23:17 |
XLON |
606183350559187000 |
|
133 |
1892.5 |
11:24:56 |
XLON |
620257099395230000 |
|
131 |
1892 |
11:26:38 |
XLON |
620257099395266000 |
|
113 |
1891.5 |
11:28:04 |
BATE |
606183350559281000 |
|
113 |
1891.5 |
11:28:04 |
CHIX |
620257099395298000 |
|
161 |
1891.5 |
11:28:04 |
XLON |
620257099395298000 |
|
20 |
1891.5 |
11:28:04 |
XLON |
606183350559281000 |
|
64 |
1891 |
11:30:50 |
BATE |
620257099395357000 |
|
95 |
1891 |
11:30:50 |
TRQX |
606183350559336000 |
|
119 |
1891.5 |
11:30:52 |
XLON |
620257099395357000 |
|
132 |
1891.5 |
11:32:38 |
XLON |
620257099395398000 |
|
18 |
1891 |
11:32:41 |
TRQX |
606183350559376000 |
|
100 |
1891 |
11:33:00 |
BATE |
620257099395407000 |
|
87 |
1891 |
11:34:02 |
BATE |
620257099395430000 |
|
113 |
1891 |
11:34:02 |
XLON |
606183350559403000 |
|
193 |
1891 |
11:34:02 |
CHIX |
620257099395430000 |
|
113 |
1891 |
11:34:02 |
XLON |
620257099395430000 |
|
29 |
1891.5 |
11:34:04 |
AQXE |
620257099395430000 |
|
112 |
1891.5 |
11:34:04 |
AQXE |
620257099395430000 |
|
193 |
1891 |
11:34:49 |
CHIX |
606183350559421000 |
|
175 |
1891 |
11:34:49 |
XLON |
620257099395448000 |
|
66 |
1891 |
11:34:49 |
XLON |
620257099395448000 |
|
44 |
1890.5 |
11:34:55 |
BATE |
620257099395453000 |
|
190 |
1890.5 |
11:34:56 |
BATE |
620257099395453000 |
|
73 |
1890 |
11:35:32 |
BATE |
606183350559443000 |
|
145 |
1890 |
11:36:20 |
TRQX |
620257099395490000 |
|
122 |
1890 |
11:36:20 |
XLON |
620257099395490000 |
|
127 |
1890 |
11:36:20 |
CHIX |
606183350559460000 |
|
40 |
1890 |
11:36:20 |
BATE |
606183350559460000 |
|
102 |
1890 |
11:36:20 |
BATE |
620257099395490000 |
|
117 |
1890 |
11:36:20 |
BATE |
606183350559460000 |
|
1 |
1890 |
11:36:20 |
TRQX |
620257099395490000 |
|
121 |
1890 |
11:36:20 |
TRQX |
620257099395490000 |
|
11 |
1890 |
11:36:20 |
BATE |
620257099395490000 |
|
79 |
1890 |
11:36:20 |
BATE |
620257099395490000 |
|
53 |
1890 |
11:36:20 |
XLON |
620257099395490000 |
|
29 |
1889 |
11:37:19 |
TRQX |
606183350559479000 |
|
102 |
1889 |
11:37:19 |
TRQX |
606183350559479000 |
|
6 |
1889.5 |
11:53:21 |
CHIX |
606183350559817000 |
|
123 |
1889.5 |
11:53:21 |
CHIX |
606183350559817000 |
|
129 |
1889.5 |
11:53:21 |
XLON |
606183350559817000 |
|
113 |
1889.5 |
11:53:21 |
BATE |
620257099395876000 |
|
129 |
1889.5 |
11:53:21 |
BATE |
620257099395876000 |
|
57 |
1889.5 |
11:54:46 |
TRQX |
606183350559843000 |
|
50 |
1889.5 |
11:55:02 |
TRQX |
606183350559849000 |
|
50 |
1889.5 |
11:55:02 |
TRQX |
606183350559849000 |
|
33 |
1889.5 |
11:56:34 |
TRQX |
606183350559879000 |
|
113 |
1889.5 |
11:56:34 |
XLON |
606183350559879000 |
|
168 |
1889.5 |
11:56:34 |
XLON |
606183350559879000 |
|
11 |
1889.5 |
11:56:34 |
XLON |
606183350559879000 |
|
52 |
1889 |
11:56:35 |
BATE |
606183350559880000 |
|
77 |
1889 |
11:56:35 |
BATE |
606183350559880000 |
|
135 |
1889 |
11:56:35 |
TRQX |
620257099395944000 |
|
158 |
1889.5 |
12:04:57 |
XLON |
606183350560043000 |
|
6 |
1889.5 |
12:05:29 |
XLON |
606183350560054000 |
|
21 |
1889.5 |
12:05:29 |
BATE |
606183350560054000 |
|
13 |
1889.5 |
12:05:29 |
BATE |
606183350560054000 |
|
76 |
1889.5 |
12:06:05 |
XLON |
620257099396142000 |
|
113 |
1889.5 |
12:06:07 |
XLON |
606183350560063000 |
|
22 |
1889.5 |
12:06:07 |
AQXE |
620257099396142000 |
|
240 |
1889.5 |
12:10:22 |
XLON |
606183350560139000 |
|
120 |
1889.5 |
12:13:05 |
XLON |
620257099396279000 |
|
6 |
1889.5 |
12:13:05 |
XLON |
620257099396279000 |
|
133 |
1889.5 |
12:13:30 |
XLON |
620257099396287000 |
|
129 |
1888.5 |
12:13:30 |
BATE |
606183350560196000 |
|
113 |
1888.5 |
12:13:30 |
TRQX |
606183350560196000 |
|
129 |
1888.5 |
12:13:30 |
BATE |
606183350560196000 |
|
152 |
1888.5 |
12:13:30 |
CHIX |
606183350560196000 |
|
129 |
1888.5 |
12:13:30 |
TRQX |
606183350560196000 |
|
135 |
1888.5 |
12:13:30 |
BATE |
606183350560196000 |
|
129 |
1888.5 |
12:13:30 |
TRQX |
606183350560196000 |
|
132 |
1888.5 |
12:13:30 |
XLON |
606183350560196000 |
|
129 |
1888.5 |
12:13:30 |
CHIX |
620257099396287000 |
|
7 |
1888.5 |
12:13:30 |
BATE |
620257099396287000 |
|
135 |
1888.5 |
12:13:30 |
XLON |
620257099396287000 |
|
106 |
1888.5 |
12:13:30 |
BATE |
620257099396287000 |
|
106 |
1888 |
12:13:30 |
TRQX |
606183350560196000 |
|
10 |
1888 |
12:13:30 |
TRQX |
606183350560196000 |
|
132 |
1888 |
12:13:30 |
CHIX |
606183350560196000 |
|
202 |
1888 |
12:13:30 |
BATE |
620257099396287000 |
|
43 |
1887.5 |
12:13:32 |
BATE |
620257099396288000 |
|
89 |
1887.5 |
12:13:32 |
BATE |
620257099396288000 |
|
132 |
1887.5 |
12:13:32 |
CHIX |
620257099396288000 |
|
132 |
1887.5 |
12:13:32 |
XLON |
606183350560196000 |
|
113 |
1888 |
12:20:51 |
TRQX |
606183350560354000 |
|
115 |
1888 |
12:20:51 |
BATE |
620257099396458000 |
|
113 |
1887.5 |
12:20:51 |
BATE |
606183350560354000 |
|
115 |
1887.5 |
12:20:51 |
CHIX |
620257099396458000 |
|
84 |
1889 |
12:37:01 |
TRQX |
606183350560677000 |
|
85 |
1889 |
12:37:01 |
TRQX |
606183350560677000 |
|
84 |
1889 |
12:37:01 |
TRQX |
620257099396812000 |
|
110 |
1888.5 |
12:38:04 |
TRQX |
620257099396833000 |
|
12 |
1888.5 |
12:38:04 |
TRQX |
620257099396833000 |
|
50 |
1888.5 |
12:38:04 |
TRQX |
620257099396833000 |
|
72 |
1888.5 |
12:39:19 |
TRQX |
606183350560721000 |
|
56 |
1888.5 |
12:39:19 |
TRQX |
606183350560721000 |
|
71 |
1888.5 |
12:41:01 |
TRQX |
620257099396893000 |
|
57 |
1888.5 |
12:41:01 |
TRQX |
620257099396893000 |
|
125 |
1888.5 |
12:42:28 |
XLON |
606183350560781000 |
|
131 |
1889 |
12:44:06 |
CHIX |
620257099396960000 |
|
170 |
1891.5 |
12:49:07 |
CHIX |
606183350560905000 |
|
131 |
1891.5 |
12:49:07 |
CHIX |
620257099397060000 |
|
246 |
1891 |
12:50:37 |
TRQX |
620257099397092000 |
|
164 |
1890 |
12:52:28 |
BATE |
606183350560969000 |
|
110 |
1890 |
12:52:32 |
TRQX |
606183350560971000 |
|
30 |
1890.5 |
12:52:32 |
AQXE |
620257099397132000 |
|
34 |
1890.5 |
12:52:32 |
AQXE |
620257099397132000 |
|
35 |
1890.5 |
12:52:32 |
AQXE |
620257099397132000 |
|
35 |
1890.5 |
12:53:16 |
AQXE |
620257099397147000 |
|
29 |
1890.5 |
12:53:16 |
AQXE |
620257099397147000 |
|
109 |
1890.5 |
12:53:16 |
AQXE |
620257099397147000 |
|
63 |
1890.5 |
12:53:16 |
AQXE |
620257099397147000 |
|
113 |
1889.5 |
12:53:50 |
CHIX |
606183350560996000 |
|
437 |
1889.5 |
12:53:50 |
BATE |
620257099397159000 |
|
132 |
1889.5 |
12:55:11 |
CHIX |
606183350561021000 |
|
226 |
1889.5 |
12:55:11 |
XLON |
606183350561021000 |
|
113 |
1889.5 |
12:55:11 |
BATE |
620257099397187000 |
|
34 |
1889.5 |
12:55:11 |
AQXE |
606183350561021000 |
|
29 |
1889.5 |
12:55:11 |
AQXE |
606183350561021000 |
|
147 |
1889.5 |
12:55:11 |
XLON |
606183350561021000 |
|
113 |
1889.5 |
12:55:11 |
CHIX |
620257099397187000 |
|
100 |
1889.5 |
12:55:11 |
XLON |
606183350561022000 |
|
71 |
1889.5 |
12:55:40 |
XLON |
620257099397196000 |
|
139 |
1889.5 |
13:06:02 |
XLON |
606183350561253000 |
|
113 |
1889 |
13:06:27 |
AQXE |
606183350561263000 |
|
273 |
1889 |
13:06:27 |
BATE |
620257099397449000 |
|
149 |
1888.5 |
13:06:27 |
BATE |
620257099397449000 |
|
134 |
1888.5 |
13:06:27 |
BATE |
620257099397449000 |
|
113 |
1888.5 |
13:06:27 |
TRQX |
606183350561263000 |
|
113 |
1888.5 |
13:06:27 |
AQXE |
606183350561263000 |
|
119 |
1888.5 |
13:06:27 |
CHIX |
606183350561263000 |
|
125 |
1888.5 |
13:06:27 |
CHIX |
620257099397449000 |
|
127 |
1888 |
13:06:28 |
CHIX |
606183350561263000 |
|
113 |
1888 |
13:06:28 |
CHIX |
606183350561263000 |
|
125 |
1888 |
13:06:28 |
CHIX |
606183350561263000 |
|
125 |
1888 |
13:06:28 |
BATE |
606183350561263000 |
|
113 |
1888 |
13:06:28 |
TRQX |
620257099397449000 |
|
125 |
1888 |
13:06:28 |
AQXE |
620257099397449000 |
|
113 |
1888 |
13:06:28 |
BATE |
620257099397449000 |
|
113 |
1888 |
13:06:28 |
BATE |
620257099397449000 |
|
113 |
1888 |
13:23:09 |
TRQX |
606183350561588000 |
|
121 |
1888 |
13:23:09 |
BATE |
620257099397803000 |
|
113 |
1887.5 |
13:23:12 |
AQXE |
606183350561589000 |
|
113 |
1887.5 |
13:23:12 |
CHIX |
606183350561589000 |
|
147 |
1887.5 |
13:23:12 |
XLON |
606183350561589000 |
|
66 |
1887.5 |
13:23:12 |
CHIX |
620257099397805000 |
|
47 |
1887.5 |
13:23:12 |
CHIX |
620257099397805000 |
|
143 |
1887.5 |
13:23:12 |
TRQX |
620257099397805000 |
|
121 |
1887.5 |
13:23:12 |
TRQX |
620257099397805000 |
|
121 |
1887 |
13:23:13 |
CHIX |
620257099397805000 |
|
121 |
1887 |
13:23:24 |
TRQX |
606183350561593000 |
|
113 |
1887 |
13:23:24 |
BATE |
606183350561593000 |
|
113 |
1887 |
13:23:24 |
BATE |
620257099397809000 |
|
170 |
1886.5 |
13:24:04 |
CHIX |
606183350561607000 |
|
27 |
1886.5 |
13:24:04 |
BATE |
620257099397824000 |
|
164 |
1886.5 |
13:24:04 |
XLON |
620257099397824000 |
|
86 |
1886.5 |
13:24:04 |
BATE |
620257099397824000 |
|
113 |
1886.5 |
13:24:04 |
TRQX |
606183350561607000 |
|
156 |
1885.5 |
13:24:59 |
BATE |
606183350561630000 |
|
126 |
1887.5 |
13:31:08 |
XLON |
606183350561767000 |
|
299 |
1890 |
13:33:29 |
BATE |
620257099398063000 |
|
110 |
1890 |
13:33:29 |
TRQX |
620257099398063000 |
|
226 |
1890 |
13:33:29 |
CHIX |
620257099398063000 |
|
113 |
1890 |
13:33:38 |
CHIX |
606183350561832000 |
|
113 |
1890 |
13:33:38 |
BATE |
606183350561832000 |
|
253 |
1890 |
13:33:38 |
CHIX |
606183350561832000 |
|
26 |
1890 |
13:33:38 |
CHIX |
606183350561833000 |
|
132 |
1889.5 |
13:33:49 |
TRQX |
606183350561837000 |
|
113 |
1889.5 |
13:33:49 |
BATE |
606183350561837000 |
|
173 |
1889.5 |
13:33:49 |
BATE |
606183350561837000 |
|
186 |
1889.5 |
13:33:49 |
CHIX |
620257099398072000 |
|
68 |
1889 |
13:36:05 |
BATE |
620257099398136000 |
|
15 |
1889 |
13:37:21 |
BATE |
620257099398172000 |
|
49 |
1889 |
13:37:21 |
BATE |
620257099398172000 |
|
130 |
1888.5 |
13:40:37 |
BATE |
606183350562009000 |
|
130 |
1888.5 |
13:40:37 |
TRQX |
606183350562009000 |
|
126 |
1888.5 |
13:40:37 |
BATE |
606183350562009000 |
|
148 |
1892.5 |
13:47:01 |
CHIX |
620257099398454000 |
|
130 |
1892.5 |
13:47:51 |
CHIX |
606183350562208000 |
|
177 |
1892.5 |
13:49:02 |
CHIX |
606183350562235000 |
|
92 |
1893 |
13:49:50 |
XLON |
606183350562258000 |
|
42 |
1893 |
13:49:50 |
XLON |
606183350562258000 |
|
86 |
1893 |
13:51:19 |
TRQX |
606183350562297000 |
|
16 |
1893 |
13:51:19 |
BATE |
620257099398571000 |
|
13 |
1893 |
13:51:19 |
BATE |
620257099398571000 |
|
84 |
1893 |
13:51:19 |
BATE |
620257099398571000 |
|
21 |
1893 |
13:51:19 |
BATE |
620257099398571000 |
|
8 |
1893 |
13:51:19 |
BATE |
620257099398571000 |
|
86 |
1892.5 |
13:52:55 |
TRQX |
606183350562338000 |
|
86 |
1892.5 |
13:52:55 |
TRQX |
620257099398614000 |
|
60 |
1892.5 |
13:52:55 |
TRQX |
620257099398614000 |
|
426 |
1891.5 |
13:53:04 |
XLON |
620257099398621000 |
|
140 |
1891.5 |
13:53:04 |
XLON |
606183350562344000 |
|
177 |
1891.5 |
13:55:12 |
XLON |
606183350562410000 |
|
128 |
1891.5 |
13:55:12 |
BATE |
620257099398692000 |
|
15 |
1891.5 |
13:55:12 |
CHIX |
620257099398692000 |
|
98 |
1891.5 |
13:55:12 |
CHIX |
620257099398693000 |
|
255 |
1891.5 |
13:55:12 |
CHIX |
606183350562411000 |
|
113 |
1891.5 |
13:55:22 |
XLON |
606183350562415000 |
|
194 |
1891.5 |
13:55:22 |
CHIX |
620257099398698000 |
|
35 |
1891 |
13:55:59 |
CHIX |
606183350562430000 |
|
124 |
1891 |
13:55:59 |
CHIX |
606183350562430000 |
|
226 |
1891 |
13:55:59 |
BATE |
620257099398714000 |
|
113 |
1891 |
13:55:59 |
TRQX |
620257099398714000 |
|
117 |
1891 |
13:55:59 |
XLON |
620257099398714000 |
|
128 |
1890.5 |
13:55:59 |
TRQX |
620257099398714000 |
|
175 |
1890.5 |
13:55:59 |
XLON |
606183350562430000 |
|
44 |
1890.5 |
13:55:59 |
XLON |
606183350562430000 |
|
113 |
1891 |
13:55:59 |
AQXE |
620257099398714000 |
|
51 |
1890 |
13:57:23 |
BATE |
606183350562477000 |
|
132 |
1891 |
14:00:38 |
BATE |
606183350562584000 |
|
132 |
1890.5 |
14:00:59 |
BATE |
620257099398894000 |
|
100 |
1890 |
14:04:30 |
AQXE |
620257099399018000 |
|
109 |
1890 |
14:04:35 |
BATE |
606183350562715000 |
|
29 |
1890 |
14:04:35 |
AQXE |
620257099399022000 |
|
129 |
1890 |
14:04:35 |
BATE |
620257099399022000 |
|
80 |
1890 |
14:04:35 |
TRQX |
606183350562715000 |
|
57 |
1890 |
14:04:35 |
TRQX |
606183350562715000 |
|
129 |
1890 |
14:04:35 |
TRQX |
620257099399022000 |
|
63 |
1891 |
14:10:45 |
CHIX |
606183350562899000 |
|
72 |
1891 |
14:10:45 |
CHIX |
606183350562899000 |
|
113 |
1891 |
14:10:45 |
TRQX |
620257099399222000 |
|
113 |
1894.5 |
14:14:55 |
CHIX |
606183350563017000 |
|
1 |
1894.5 |
14:14:55 |
BATE |
620257099399350000 |
|
29 |
1894.5 |
14:16:34 |
CHIX |
620257099399400000 |
|
28 |
1894.5 |
14:16:34 |
CHIX |
620257099399400000 |
|
61 |
1894.5 |
14:16:34 |
CHIX |
620257099399400000 |
|
228 |
1893.5 |
14:17:16 |
CHIX |
606183350563084000 |
|
226 |
1893.5 |
14:17:16 |
BATE |
620257099399422000 |
|
113 |
1893.5 |
14:17:16 |
CHIX |
606183350563084000 |
|
416 |
1893.5 |
14:17:16 |
XLON |
620257099399422000 |
|
137 |
1893.5 |
14:17:16 |
XLON |
620257099399422000 |
|
126 |
1894.5 |
14:23:45 |
CHIX |
620257099399608000 |
|
134 |
1894.5 |
14:24:47 |
BATE |
620257099399638000 |
|
132 |
1895.5 |
14:25:19 |
AQXE |
620257099399652000 |
|
107 |
1895.5 |
14:26:43 |
TRQX |
620257099399693000 |
|
80 |
1895.5 |
14:26:43 |
TRQX |
620257099399693000 |
|
3 |
1895.5 |
14:26:43 |
TRQX |
620257099399693000 |
|
40 |
1895.5 |
14:26:43 |
TRQX |
620257099399693000 |
|
131 |
1895.5 |
14:28:21 |
XLON |
606183350563380000 |
|
78 |
1895.5 |
14:29:40 |
CHIX |
620257099399785000 |
|
125 |
1895.5 |
14:29:51 |
XLON |
606183350563423000 |
|
54 |
1895.5 |
14:29:51 |
CHIX |
620257099399790000 |
|
125 |
1895.5 |
14:30:17 |
AQXE |
606183350563435000 |
|
197 |
1894.5 |
14:30:47 |
CHIX |
606183350563450000 |
|
113 |
1894.5 |
14:30:47 |
TRQX |
620257099399819000 |
|
132 |
1895 |
14:30:52 |
AQXE |
620257099399822000 |
|
114 |
1895 |
14:31:19 |
AQXE |
606183350563467000 |
|
9 |
1894.5 |
14:32:36 |
BATE |
620257099399881000 |
|
5 |
1894.5 |
14:32:36 |
BATE |
606183350563508000 |
|
108 |
1894.5 |
14:32:44 |
BATE |
620257099399886000 |
|
113 |
1894.5 |
14:33:41 |
XLON |
606183350563541000 |
|
121 |
1894.5 |
14:33:41 |
CHIX |
620257099399916000 |
|
1 |
1894.5 |
14:34:02 |
TRQX |
620257099399927000 |
|
29 |
1894.5 |
14:34:02 |
CHIX |
606183350563551000 |
|
2 |
1896 |
14:34:30 |
CHIX |
620257099399942000 |
|
6 |
1896 |
14:34:30 |
CHIX |
620257099399942000 |
|
3 |
1896 |
14:34:30 |
CHIX |
620257099399942000 |
|
2 |
1896 |
14:34:30 |
CHIX |
620257099399942000 |
|
11 |
1896 |
14:34:30 |
CHIX |
620257099399942000 |
|
94 |
1896 |
14:34:31 |
CHIX |
620257099399943000 |
|
113 |
1896 |
14:35:26 |
CHIX |
620257099399971000 |
|
128 |
1896 |
14:35:26 |
XLON |
606183350563591000 |
|
136 |
1896 |
14:36:01 |
XLON |
606183350563606000 |
|
129 |
1896 |
14:36:11 |
XLON |
606183350563611000 |
|
209 |
1895 |
14:37:07 |
BATE |
620257099400021000 |
|
2 |
1895.5 |
14:37:10 |
XLON |
606183350563640000 |
|
30 |
1895.5 |
14:37:10 |
CHIX |
620257099400024000 |
|
31 |
1895.5 |
14:37:10 |
CHIX |
620257099400024000 |
|
52 |
1895.5 |
14:37:10 |
CHIX |
620257099400024000 |
|
4 |
1895.5 |
14:38:05 |
XLON |
606183350563668000 |
|
58 |
1895.5 |
14:38:05 |
XLON |
606183350563668000 |
|
63 |
1895.5 |
14:38:05 |
XLON |
606183350563668000 |
|
137 |
1895 |
14:38:08 |
CHIX |
606183350563669000 |
|
17 |
1895 |
14:38:08 |
BATE |
620257099400055000 |
|
46 |
1895.5 |
14:39:26 |
XLON |
606183350563708000 |
|
79 |
1895.5 |
14:39:26 |
XLON |
606183350563708000 |
|
9 |
1895.5 |
14:40:19 |
XLON |
620257099400123000 |
|
5 |
1895.5 |
14:40:19 |
XLON |
620257099400123000 |
|
116 |
1895.5 |
14:40:19 |
BATE |
606183350563733000 |
|
38 |
1896 |
14:41:49 |
XLON |
606183350563775000 |
|
9 |
1896 |
14:41:49 |
XLON |
606183350563775000 |
|
81 |
1896 |
14:41:49 |
XLON |
606183350563775000 |
|
58 |
1896 |
14:42:05 |
XLON |
620257099400177000 |
|
77 |
1896 |
14:42:05 |
XLON |
620257099400177000 |
|
113 |
1895 |
14:42:36 |
TRQX |
620257099400194000 |
|
73 |
1895.5 |
14:43:17 |
XLON |
620257099400214000 |
|
42 |
1895.5 |
14:43:17 |
XLON |
620257099400214000 |
|
104 |
1895.5 |
14:43:17 |
XLON |
620257099400214000 |
|
27 |
1895.5 |
14:43:17 |
XLON |
620257099400214000 |
|
47 |
1895.5 |
14:44:01 |
XLON |
606183350563838000 |
|
113 |
1895.5 |
14:44:01 |
XLON |
606183350563838000 |
|
56 |
1898.5 |
14:45:06 |
XLON |
620257099400276000 |
|
110 |
1898.5 |
14:45:06 |
XLON |
620257099400276000 |
|
79 |
1898.5 |
14:45:30 |
TRQX |
620257099400292000 |
|
53 |
1898.5 |
14:45:30 |
TRQX |
620257099400292000 |
|
1 |
1898.5 |
14:46:28 |
TRQX |
620257099400328000 |
|
123 |
1898.5 |
14:46:33 |
XLON |
606183350563926000 |
|
113 |
1899.5 |
14:47:37 |
TRQX |
606183350563963000 |
|
119 |
1899.5 |
14:47:37 |
CHIX |
620257099400370000 |
|
328 |
1899 |
14:48:02 |
XLON |
620257099400386000 |
|
113 |
1899 |
14:48:02 |
CHIX |
606183350563977000 |
|
175 |
1899 |
14:48:02 |
XLON |
620257099400386000 |
|
74 |
1899 |
14:48:02 |
XLON |
620257099400386000 |
|
82 |
1899 |
14:48:02 |
XLON |
620257099400386000 |
|
44 |
1899 |
14:48:02 |
XLON |
606183350563977000 |
|
113 |
1899 |
14:48:02 |
XLON |
620257099400387000 |
|
128 |
1899 |
14:48:06 |
XLON |
606183350563980000 |
|
226 |
1901 |
14:51:34 |
BATE |
606183350564122000 |
|
244 |
1901.5 |
14:51:34 |
CHIX |
620257099400541000 |
|
131 |
1901 |
14:51:34 |
CHIX |
620257099400541000 |
|
130 |
1901 |
14:51:52 |
XLON |
620257099400553000 |
|
78 |
1901 |
14:51:54 |
AQXE |
620257099400554000 |
|
113 |
1901 |
14:54:08 |
CHIX |
606183350564209000 |
|
113 |
1901 |
14:54:08 |
CHIX |
606183350564209000 |
|
136 |
1901 |
14:54:08 |
XLON |
620257099400634000 |
|
35 |
1901 |
14:54:08 |
AQXE |
620257099400634000 |
|
110 |
1901 |
14:54:08 |
TRQX |
606183350564209000 |
|
135 |
1900.5 |
14:54:08 |
CHIX |
606183350564209000 |
|
312 |
1900.5 |
14:54:08 |
BATE |
620257099400634000 |
|
113 |
1900.5 |
14:54:08 |
TRQX |
620257099400634000 |
|
174 |
1901 |
14:54:08 |
XLON |
620257099400634000 |
|
82 |
1901 |
14:54:08 |
XLON |
620257099400634000 |
|
115 |
1901 |
14:54:08 |
XLON |
620257099400634000 |
|
78 |
1901 |
14:54:08 |
XLON |
620257099400634000 |
|
149 |
1901 |
14:54:09 |
XLON |
620257099400634000 |
|
187 |
1900.5 |
14:54:09 |
CHIX |
606183350564209000 |
|
113 |
1900.5 |
14:54:09 |
XLON |
620257099400634000 |
|
136 |
1900 |
14:54:10 |
TRQX |
606183350564210000 |
|
113 |
1900 |
14:54:10 |
BATE |
620257099400634000 |
|
77 |
1898.5 |
14:58:00 |
TRQX |
606183350564357000 |
|
49 |
1898.5 |
15:00:12 |
TRQX |
606183350564446000 |
|
125 |
1898.5 |
15:00:12 |
TRQX |
620257099400887000 |
|
126 |
1898.5 |
15:00:12 |
BATE |
620257099400887000 |
|
126 |
1898.5 |
15:00:12 |
CHIX |
620257099400887000 |
|
126 |
1898.5 |
15:00:12 |
BATE |
620257099400887000 |
|
315 |
1898 |
15:00:12 |
BATE |
606183350564446000 |
|
126 |
1898 |
15:00:12 |
CHIX |
606183350564446000 |
|
127 |
1898 |
15:00:12 |
TRQX |
620257099400887000 |
|
113 |
1898 |
15:00:12 |
TRQX |
620257099400887000 |
|
174 |
1898 |
15:00:12 |
XLON |
620257099400887000 |
|
41 |
1898 |
15:00:12 |
XLON |
620257099400887000 |
|
5 |
1898 |
15:00:12 |
XLON |
620257099400887000 |
|
95 |
1897.5 |
15:01:13 |
XLON |
606183350564488000 |
|
88 |
1897.5 |
15:01:13 |
XLON |
606183350564488000 |
|
109 |
1897.5 |
15:01:13 |
BATE |
620257099400932000 |
|
43 |
1897.5 |
15:01:15 |
AQXE |
606183350564489000 |
|
29 |
1897.5 |
15:01:15 |
AQXE |
606183350564489000 |
|
55 |
1897.5 |
15:01:15 |
AQXE |
606183350564489000 |
|
51 |
1897.5 |
15:01:15 |
BATE |
620257099400933000 |
|
125 |
1897.5 |
15:01:15 |
BATE |
620257099400933000 |
|
134 |
1897.5 |
15:01:15 |
BATE |
620257099400933000 |
|
53 |
1897 |
15:01:20 |
TRQX |
620257099400936000 |
|
93 |
1897 |
15:01:20 |
XLON |
606183350564492000 |
|
39 |
1897 |
15:01:20 |
XLON |
620257099400936000 |
|
81 |
1897 |
15:01:20 |
XLON |
620257099400936000 |
|
42 |
1897 |
15:01:22 |
XLON |
620257099400938000 |
|
130 |
1897 |
15:05:24 |
BATE |
620257099401105000 |
|
94 |
1896.5 |
15:08:06 |
CHIX |
606183350564731000 |
|
130 |
1896.5 |
15:08:06 |
BATE |
606183350564731000 |
|
26 |
1896.5 |
15:08:06 |
CHIX |
606183350564731000 |
|
120 |
1897.5 |
15:09:59 |
TRQX |
606183350564785000 |
|
130 |
1897 |
15:10:45 |
XLON |
620257099401276000 |
|
120 |
1896.5 |
15:11:15 |
CHIX |
606183350564830000 |
|
128 |
1896.5 |
15:11:15 |
XLON |
606183350564830000 |
|
113 |
1896.5 |
15:11:15 |
XLON |
606183350564830000 |
|
113 |
1896.5 |
15:11:15 |
BATE |
620257099401298000 |
|
127 |
1896.5 |
15:11:15 |
BATE |
620257099401298000 |
|
113 |
1896.5 |
15:11:15 |
TRQX |
620257099401298000 |
|
420 |
1896 |
15:11:16 |
BATE |
606183350564831000 |
|
135 |
1896 |
15:11:16 |
AQXE |
606183350564831000 |
|
133 |
1896 |
15:11:16 |
TRQX |
606183350564831000 |
|
131 |
1896 |
15:11:16 |
TRQX |
606183350564831000 |
|
2 |
1896 |
15:11:16 |
TRQX |
606183350564831000 |
|
136 |
1896 |
15:11:16 |
XLON |
620257099401299000 |
|
227 |
1896 |
15:11:16 |
CHIX |
606183350564831000 |
|
33 |
1895.5 |
15:11:17 |
BATE |
606183350564832000 |
|
137 |
1895.5 |
15:11:17 |
BATE |
620257099401300000 |
|
101 |
1895.5 |
15:11:19 |
BATE |
606183350564833000 |
|
136 |
1895.5 |
15:11:19 |
CHIX |
606183350564833000 |
|
53 |
1895.5 |
15:11:19 |
CHIX |
620257099401301000 |
|
83 |
1895.5 |
15:11:19 |
CHIX |
620257099401301000 |
|
135 |
1895.5 |
15:11:19 |
TRQX |
620257099401301000 |
|
55 |
1894.5 |
15:11:25 |
XLON |
620257099401304000 |
|
78 |
1894.5 |
15:11:25 |
XLON |
620257099401304000 |
|
106 |
1895.5 |
15:18:48 |
XLON |
620257099401599000 |
|
133 |
1895.5 |
15:18:48 |
XLON |
620257099401599000 |
|
116 |
1895.5 |
15:20:10 |
XLON |
606183350565163000 |
|
81 |
1895.5 |
15:20:48 |
XLON |
606183350565185000 |
|
41 |
1895.5 |
15:20:48 |
XLON |
606183350565185000 |
|
5 |
1895 |
15:20:56 |
CHIX |
606183350565190000 |
|
227 |
1895 |
15:20:56 |
CHIX |
606183350565190000 |
|
226 |
1895 |
15:20:56 |
BATE |
606183350565190000 |
|
238 |
1895 |
15:20:56 |
BATE |
620257099401683000 |
|
113 |
1895 |
15:20:56 |
TRQX |
620257099401683000 |
|
30 |
1895 |
15:20:56 |
CHIX |
620257099401683000 |
|
167 |
1895 |
15:20:56 |
CHIX |
620257099401683000 |
|
174 |
1895 |
15:20:56 |
XLON |
606183350565190000 |
|
107 |
1895 |
15:20:56 |
XLON |
606183350565190000 |
|
9 |
1895 |
15:20:56 |
CHIX |
606183350565190000 |
|
13 |
1895 |
15:20:56 |
CHIX |
606183350565190000 |
|
91 |
1895 |
15:20:56 |
CHIX |
606183350565190000 |
|
30 |
1895 |
15:20:56 |
AQXE |
620257099401683000 |
|
83 |
1895 |
15:20:56 |
AQXE |
620257099401683000 |
|
116 |
1894.5 |
15:21:36 |
BATE |
606183350565213000 |
|
243 |
1895 |
15:22:54 |
BATE |
606183350565261000 |
|
132 |
1897 |
15:27:41 |
CHIX |
606183350565445000 |
|
119 |
1897 |
15:28:27 |
XLON |
620257099401986000 |
|
201 |
1896.5 |
15:28:37 |
BATE |
606183350565481000 |
|
115 |
1896 |
15:28:51 |
BATE |
620257099402001000 |
|
132 |
1896 |
15:28:51 |
TRQX |
606183350565489000 |
|
4 |
1896 |
15:28:51 |
BATE |
620257099402001000 |
|
133 |
1895.5 |
15:29:03 |
CHIX |
606183350565497000 |
|
113 |
1895.5 |
15:29:03 |
TRQX |
606183350565497000 |
|
294 |
1895.5 |
15:29:03 |
BATE |
620257099402009000 |
|
254 |
1895.5 |
15:29:03 |
CHIX |
620257099402009000 |
|
310 |
1895.5 |
15:29:03 |
XLON |
606183350565497000 |
|
113 |
1895.5 |
15:29:03 |
CHIX |
620257099402009000 |
|
82 |
1895.5 |
15:29:03 |
XLON |
620257099402009000 |
|
74 |
1895.5 |
15:29:05 |
XLON |
606183350565500000 |
|
98 |
1895.5 |
15:29:06 |
XLON |
606183350565500000 |
|
96 |
1895 |
15:29:17 |
BATE |
606183350565508000 |
|
36 |
1895 |
15:29:17 |
BATE |
606183350565508000 |
|
132 |
1895 |
15:29:17 |
BATE |
620257099402021000 |
|
206 |
1895 |
15:29:17 |
BATE |
620257099402021000 |
|
61 |
1895 |
15:29:18 |
TRQX |
606183350565509000 |
|
52 |
1895 |
15:29:21 |
TRQX |
606183350565511000 |
|
96 |
1894.5 |
15:29:45 |
TRQX |
606183350565529000 |
|
26 |
1894.5 |
15:30:03 |
TRQX |
606183350565542000 |
|
126 |
1894.5 |
15:37:01 |
BATE |
606183350565859000 |
|
126 |
1894.5 |
15:37:01 |
TRQX |
606183350565859000 |
|
126 |
1894 |
15:37:40 |
BATE |
606183350565884000 |
|
126 |
1894 |
15:37:40 |
BATE |
606183350565884000 |
|
126 |
1894 |
15:37:40 |
TRQX |
606183350565884000 |
|
90 |
1894 |
15:37:40 |
AQXE |
620257099402423000 |
|
210 |
1894 |
15:37:40 |
BATE |
620257099402423000 |
|
126 |
1894 |
15:37:40 |
XLON |
620257099402423000 |
|
127 |
1894 |
15:37:40 |
TRQX |
620257099402423000 |
|
36 |
1894 |
15:37:40 |
XLON |
606183350565884000 |
|
125 |
1894 |
15:42:45 |
XLON |
606183350566108000 |
|
3 |
1894 |
15:42:45 |
XLON |
606183350566108000 |
|
47 |
1894 |
15:43:42 |
XLON |
620257099402696000 |
|
47 |
1894 |
15:43:42 |
XLON |
620257099402696000 |
|
142 |
1894 |
15:43:42 |
XLON |
620257099402696000 |
|
113 |
1894 |
15:44:05 |
CHIX |
606183350566156000 |
|
113 |
1894 |
15:44:05 |
BATE |
620257099402713000 |
|
14 |
1894 |
15:44:05 |
BATE |
606183350566156000 |
|
1 |
1894 |
15:44:05 |
BATE |
606183350566156000 |
|
11 |
1894 |
15:44:05 |
CHIX |
620257099402713000 |
|
44 |
1894 |
15:44:46 |
XLON |
620257099402742000 |
|
42 |
1894 |
15:44:46 |
XLON |
620257099402743000 |
|
37 |
1894 |
15:44:46 |
XLON |
620257099402743000 |
|
113 |
1893.5 |
15:45:29 |
TRQX |
606183350566222000 |
|
128 |
1893.5 |
15:45:29 |
CHIX |
606183350566222000 |
|
72 |
1893.5 |
15:45:29 |
TRQX |
620257099402784000 |
|
55 |
1893.5 |
15:45:29 |
TRQX |
620257099402784000 |
|
290 |
1893.5 |
15:45:29 |
BATE |
620257099402784000 |
|
128 |
1893.5 |
15:45:29 |
CHIX |
620257099402784000 |
|
109 |
1893.5 |
15:45:29 |
XLON |
606183350566222000 |
|
226 |
1893.5 |
15:45:29 |
CHIX |
606183350566223000 |
|
28 |
1893.5 |
15:45:29 |
XLON |
620257099402784000 |
|
128 |
1893 |
15:47:34 |
CHIX |
606183350566307000 |
|
14 |
1893 |
15:47:34 |
CHIX |
606183350566307000 |
|
99 |
1893 |
15:47:34 |
CHIX |
606183350566307000 |
|
162 |
1893 |
15:47:34 |
BATE |
606183350566307000 |
|
139 |
1893 |
15:47:34 |
BATE |
606183350566307000 |
|
129 |
1893 |
15:47:34 |
BATE |
606183350566307000 |
|
128 |
1893 |
15:47:34 |
CHIX |
620257099402875000 |
|
129 |
1893 |
15:47:34 |
TRQX |
606183350566307000 |
|
122 |
1893 |
15:47:34 |
XLON |
606183350566307000 |
|
128 |
1893 |
15:47:34 |
XLON |
620257099402875000 |
|
195 |
1893 |
15:47:34 |
XLON |
620257099402875000 |
|
162 |
1892.5 |
15:47:34 |
BATE |
606183350566307000 |
|
113 |
1892 |
15:47:35 |
TRQX |
606183350566308000 |
|
113 |
1892 |
15:47:35 |
BATE |
606183350566308000 |
|
123 |
1892 |
15:47:35 |
TRQX |
620257099402876000 |
|
124 |
1892 |
15:47:35 |
BATE |
620257099402876000 |
|
145 |
1892 |
15:50:22 |
TRQX |
606183350566412000 |
|
226 |
1892 |
15:50:22 |
BATE |
620257099402987000 |
|
133 |
1892.5 |
15:56:32 |
XLON |
620257099403242000 |
|
117 |
1892.5 |
15:56:34 |
XLON |
606183350566652000 |
|
16 |
1892.5 |
15:56:34 |
XLON |
606183350566652000 |
|
4 |
1892.5 |
15:56:52 |
XLON |
606183350566661000 |
|
26 |
1892.5 |
15:56:52 |
XLON |
606183350566661000 |
|
1 |
1894 |
15:58:11 |
XLON |
606183350566710000 |
|
11 |
1894 |
15:58:11 |
XLON |
606183350566710000 |
|
90 |
1894 |
15:58:11 |
XLON |
606183350566710000 |
|
54 |
1894 |
15:58:11 |
XLON |
620257099403305000 |
|
127 |
1894 |
15:58:11 |
XLON |
620257099403305000 |
|
8 |
1894 |
15:58:11 |
XLON |
620257099403305000 |
|
151 |
1894 |
15:58:11 |
XLON |
620257099403305000 |
|
174 |
1894 |
15:58:25 |
XLON |
620257099403315000 |
|
24 |
1894 |
15:58:25 |
XLON |
620257099403315000 |
|
113 |
1894 |
15:59:06 |
XLON |
606183350566745000 |
|
1 |
1896 |
16:04:14 |
CHIX |
620257099403557000 |
|
3 |
1896 |
16:04:14 |
CHIX |
620257099403557000 |
|
1 |
1896 |
16:04:14 |
CHIX |
620257099403557000 |
|
17 |
1896 |
16:04:14 |
XLON |
606183350566946000 |
|
43 |
1896 |
16:04:14 |
TRQX |
606183350566946000 |
|
8 |
1896 |
16:04:28 |
CHIX |
620257099403567000 |
|
215 |
1897 |
16:04:50 |
BATE |
606183350566969000 |
|
100 |
1897 |
16:04:50 |
BATE |
606183350566969000 |
|
19 |
1897 |
16:04:50 |
CHIX |
620257099403581000 |
|
100 |
1897 |
16:04:50 |
CHIX |
620257099403581000 |
|
174 |
1897 |
16:04:51 |
CHIX |
606183350566969000 |
|
103 |
1897 |
16:04:51 |
XLON |
620257099403581000 |
|
212 |
1898 |
16:06:29 |
CHIX |
606183350567031000 |
|
113 |
1898 |
16:06:37 |
CHIX |
606183350567036000 |
|
51 |
1898 |
16:06:37 |
BATE |
606183350567036000 |
|
162 |
1898 |
16:06:37 |
BATE |
620257099403652000 |
|
79 |
1898 |
16:06:37 |
CHIX |
620257099403652000 |
|
34 |
1898 |
16:06:37 |
CHIX |
620257099403652000 |
|
113 |
1898 |
16:06:37 |
CHIX |
620257099403652000 |
|
147 |
1898 |
16:06:37 |
XLON |
606183350567036000 |
|
113 |
1898 |
16:06:37 |
TRQX |
620257099403652000 |
|
113 |
1898 |
16:06:37 |
XLON |
620257099403652000 |
|
113 |
1898 |
16:06:37 |
XLON |
620257099403652000 |
|
44 |
1898 |
16:06:37 |
XLON |
606183350567036000 |
|
38 |
1898 |
16:06:37 |
XLON |
620257099403652000 |
|
127 |
1898 |
16:06:37 |
XLON |
620257099403652000 |
|
41 |
1898 |
16:06:38 |
BATE |
620257099403653000 |
|
258 |
1898 |
16:06:38 |
XLON |
606183350567037000 |
|
113 |
1898 |
16:06:38 |
CHIX |
620257099403653000 |
|
88 |
1898 |
16:06:38 |
XLON |
606183350567037000 |
|
95 |
1898 |
16:06:38 |
XLON |
606183350567037000 |
|
32 |
1898 |
16:06:39 |
XLON |
606183350567037000 |
|
7 |
1898 |
16:06:39 |
TRQX |
620257099403654000 |
|
146 |
1899 |
16:07:00 |
XLON |
606183350567049000 |
|
317 |
1899 |
16:07:00 |
XLON |
606183350567049000 |
|
128 |
1899 |
16:07:00 |
XLON |
620257099403666000 |
|
82 |
1899 |
16:07:00 |
XLON |
606183350567049000 |
|
45 |
1899 |
16:07:01 |
XLON |
606183350567050000 |
|
113 |
1899.5 |
16:07:11 |
BATE |
606183350567058000 |
|
177 |
1899.5 |
16:07:11 |
CHIX |
620257099403676000 |
|
128 |
1899.5 |
16:07:19 |
XLON |
606183350567064000 |
|
119 |
1900 |
16:08:00 |
BATE |
606183350567089000 |
|
113 |
1900 |
16:08:00 |
CHIX |
620257099403709000 |
|
133 |
1900 |
16:08:16 |
CHIX |
606183350567101000 |
|
113 |
1900 |
16:08:16 |
XLON |
620257099403721000 |
|
534 |
1899.5 |
16:08:21 |
CHIX |
606183350567104000 |
|
138 |
1899.5 |
16:08:21 |
XLON |
606183350567104000 |
|
80 |
1899.5 |
16:08:21 |
XLON |
606183350567104000 |
|
71 |
1899.5 |
16:08:23 |
XLON |
606183350567105000 |
|
50 |
1899.5 |
16:08:23 |
XLON |
606183350567105000 |
|
152 |
1899.5 |
16:08:23 |
TRQX |
620257099403726000 |
|
226 |
1899.5 |
16:09:15 |
XLON |
620257099403761000 |
|
113 |
1899.5 |
16:09:15 |
CHIX |
620257099403761000 |
|
168 |
1899.5 |
16:09:15 |
BATE |
606183350567138000 |
|
173 |
1899.5 |
16:09:15 |
XLON |
606183350567138000 |
|
65 |
1899 |
16:09:51 |
BATE |
620257099403786000 |
|
135 |
1899 |
16:09:51 |
XLON |
620257099403786000 |
|
168 |
1899 |
16:09:51 |
CHIX |
606183350567162000 |
|
113 |
1899 |
16:09:51 |
CHIX |
606183350567162000 |
|
48 |
1899 |
16:09:51 |
BATE |
620257099403786000 |
|
226 |
1899 |
16:09:51 |
TRQX |
620257099403786000 |
|
6 |
1900.5 |
16:13:37 |
XLON |
606183350567307000 |
|
25 |
1900.5 |
16:13:38 |
XLON |
606183350567307000 |
|
88 |
1900.5 |
16:14:01 |
XLON |
606183350567321000 |
|
118 |
1900.5 |
16:14:01 |
XLON |
620257099403956000 |
|
199 |
1901 |
16:14:11 |
BATE |
606183350567329000 |
|
31 |
1900.5 |
16:14:26 |
AQXE |
606183350567339000 |
|
96 |
1900.5 |
16:14:26 |
AQXE |
606183350567339000 |
|
3 |
1900 |
16:14:32 |
CHIX |
606183350567342000 |
|
226 |
1900 |
16:14:32 |
BATE |
620257099403979000 |
|
113 |
1900 |
16:14:32 |
BATE |
620257099403979000 |
|
113 |
1900 |
16:14:32 |
BATE |
620257099403979000 |
|
199 |
1900 |
16:14:32 |
CHIX |
606183350567342000 |
|
113 |
1900 |
16:14:32 |
TRQX |
606183350567342000 |
|
113 |
1900 |
16:14:32 |
CHIX |
606183350567342000 |
|
50 |
1900 |
16:14:32 |
CHIX |
606183350567342000 |
|
125 |
1900 |
16:14:32 |
XLON |
606183350567342000 |
|
74 |
1900 |
16:14:32 |
CHIX |
606183350567342000 |
|
125 |
1900 |
16:14:32 |
TRQX |
620257099403979000 |
|
313 |
1900 |
16:14:32 |
XLON |
620257099403979000 |
|
29 |
1900 |
16:14:32 |
XLON |
606183350567342000 |
|
18 |
1900 |
16:15:13 |
XLON |
620257099404008000 |
|
100 |
1900 |
16:15:18 |
XLON |
620257099404012000 |
|
89 |
1900 |
16:15:18 |
CHIX |
620257099404012000 |
|
85 |
1900.5 |
16:18:04 |
XLON |
620257099404132000 |
|
46 |
1900.5 |
16:18:07 |
XLON |
620257099404134000 |
|
127 |
1900.5 |
16:18:20 |
CHIX |
620257099404143000 |
|
30 |
1900.5 |
16:18:28 |
XLON |
606183350567501000 |
|
4 |
1900.5 |
16:18:40 |
CHIX |
620257099404158000 |
|
2 |
1900.5 |
16:18:40 |
CHIX |
620257099404158000 |
|
83 |
1900.5 |
16:19:03 |
XLON |
606183350567524000 |
|
20 |
1900.5 |
16:19:09 |
XLON |
606183350567527000 |
|
47 |
1900.5 |
16:19:09 |
XLON |
606183350567527000 |
|
82 |
1900.5 |
16:19:22 |
XLON |
606183350567536000 |
|
78 |
1900.5 |
16:20:00 |
CHIX |
620257099404217000 |
|
123 |
1900.5 |
16:20:02 |
CHIX |
606183350567568000 |
|
113 |
1900.5 |
16:20:02 |
BATE |
606183350567568000 |
|
271 |
1900.5 |
16:20:02 |
XLON |
606183350567568000 |
|
122 |
1900.5 |
16:20:02 |
XLON |
606183350567568000 |
|
35 |
1900.5 |
16:20:02 |
CHIX |
620257099404220000 |
|
113 |
1900.5 |
16:20:02 |
AQXE |
620257099404220000 |
|
157 |
1900.5 |
16:20:02 |
XLON |
620257099404220000 |
|
113 |
1900.5 |
16:20:02 |
TRQX |
620257099404220000 |
|
255 |
1900.5 |
16:20:02 |
CHIX |
620257099404220000 |
|
52 |
1900.5 |
16:20:02 |
CHIX |
620257099404220000 |
|
113 |
1900 |
16:20:26 |
XLON |
606183350567587000 |
|
128 |
1900 |
16:20:26 |
XLON |
606183350567587000 |
|
131 |
1900 |
16:20:26 |
XLON |
606183350567587000 |
|
131 |
1900 |
16:20:26 |
BATE |
620257099404240000 |
|
129 |
1900 |
16:20:26 |
BATE |
620257099404240000 |
|
129 |
1900 |
16:20:26 |
BATE |
620257099404240000 |
|
189 |
1900 |
16:20:26 |
CHIX |
620257099404240000 |
|
129 |
1900 |
16:20:26 |
CHIX |
620257099404240000 |
|
165 |
1900 |
16:20:26 |
CHIX |
620257099404240000 |
|
129 |
1900 |
16:20:26 |
AQXE |
606183350567587000 |
|
130 |
1899.5 |
16:20:26 |
AQXE |
606183350567587000 |
|
130 |
1899.5 |
16:20:26 |
CHIX |
606183350567587000 |
|
129 |
1899.5 |
16:20:26 |
CHIX |
606183350567587000 |
|
113 |
1899.5 |
16:20:26 |
BATE |
606183350567587000 |
|
131 |
1899.5 |
16:20:26 |
BATE |
606183350567587000 |
|
36 |
1899.5 |
16:20:26 |
BATE |
620257099404240000 |
|
79 |
1899.5 |
16:20:26 |
BATE |
620257099404240000 |
|
130 |
1899.5 |
16:20:26 |
BATE |
620257099404240000 |
|
224 |
1899.5 |
16:20:26 |
CHIX |
620257099404240000 |
|
7 |
1899.5 |
16:20:26 |
TRQX |
606183350567587000 |
|
106 |
1899.5 |
16:20:26 |
TRQX |
606183350567587000 |
|
129 |
1899.5 |
16:20:26 |
XLON |
620257099404240000 |
|
130 |
1899.5 |
16:20:26 |
TRQX |
620257099404240000 |
|
129 |
1899.5 |
16:20:26 |
TRQX |
620257099404240000 |
|
133 |
1898 |
16:23:35 |
CHIX |
606183350567712000 |
|
136 |
1898 |
16:24:56 |
XLON |
606183350567780000 |
|
216 |
1897.5 |
16:25:02 |
XLON |
606183350567788000 |
|
138 |
1898.5 |
16:25:40 |
XLON |
606183350567814000 |
|
113 |
1898.5 |
16:25:40 |
CHIX |
620257099404481000 |
|
40 |
1898.5 |
16:25:46 |
XLON |
620257099404486000 |
|
45 |
1898.5 |
16:25:46 |
XLON |
620257099404486000 |
|
47 |
1898.5 |
16:25:46 |
XLON |
620257099404486000 |
|
131 |
1898.5 |
16:26:11 |
XLON |
606183350567837000 |
|
113 |
1898.5 |
16:26:11 |
TRQX |
620257099404506000 |
|
147 |
1898.5 |
16:28:11 |
XLON |
606183350567906000 |
|
114 |
1898.5 |
16:28:47 |
XLON |
606183350567931000 |
|
153 |
1898.5 |
16:28:47 |
XLON |
620257099404606000 |
|
62 |
1898.5 |
16:28:47 |
XLON |
620257099404606000 |
|
281 |
1898.5 |
16:28:47 |
XLON |
620257099404606000 |
|
266 |
1898.5 |
16:28:47 |
XLON |
620257099404606000 |
|
96 |
1898.5 |
16:28:47 |
CHIX |
620257099404606000 |
|
16 |
1899 |
16:29:00 |
CHIX |
606183350567938000 |
|
32 |
1899 |
16:29:00 |
CHIX |
606183350567938000 |
|
1 |
1899 |
16:29:00 |
CHIX |
606183350567938000 |
|
4 |
1899 |
16:29:00 |
CHIX |
606183350567938000 |
|
1 |
1899 |
16:29:00 |
CHIX |
606183350567938000 |
|
42 |
1899 |
16:29:00 |
CHIX |
606183350567938000 |
|
4 |
1899 |
16:29:00 |
CHIX |
606183350567938000 |
|
42 |
1899 |
16:29:00 |
XLON |
620257099404613000 |
|
40 |
1899 |
16:29:00 |
XLON |
620257099404613000 |
|
66 |
1899 |
16:29:00 |
XLON |
620257099404613000 |
|
259 |
1899 |
16:29:00 |
XLON |
606183350567938000 |
|
127 |
1899 |
16:29:00 |
XLON |
620257099404613000 |
|
48 |
1899 |
16:29:00 |
XLON |
620257099404613000 |
|
85 |
1899 |
16:29:00 |
XLON |
606183350567938000 |
|
51 |
1898.5 |
16:29:27 |
CHIX |
620257099404631000 |
|
2 |
1898.5 |
16:29:39 |
AQXE |
606183350567966000 |
|
51 |
1898.5 |
16:29:40 |
CHIX |
620257099404643000 |
|
2 |
1898.5 |
16:29:43 |
AQXE |
606183350567970000 |
|
5 |
1899 |
16:29:54 |
AQXE |
620257099404668000 |
|
19 |
1899 |
16:29:54 |
AQXE |
620257099404668000 |
|
297 |
1899 |
16:29:55 |
XLON |
606183350567993000 |
|
111 |
1899 |
16:29:55 |
XLON |
620257099404671000 |
|
11 |
1899 |
16:29:56 |
XLON |
606183350567993000 |
|
1 |
1899.5 |
16:29:56 |
XLON |
620257099404673000 |
|
50 |
1899.5 |
16:29:56 |
XLON |
620257099404674000 |
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
- 29 minutes ago Metro Bank Holdings PLC
- 56 minutes ago Senior
- 1 hour ago Whitbread
- 1 hour ago Whitbread
- 2 hours ago Baltic Classifieds Group