Transaction in Own Shares

Summary by AI BETAClose X

Associated British Foods PLC announced on January 9, 2026, that it repurchased 435,820 of its ordinary shares at an average price of GBp 1871.11 per share, with the highest price paid being GBp 1884.5 and the lowest at GBp 1831. These shares were purchased from UBS AG London Branch and are intended for cancellation. The transactions occurred across various trading venues including the London Stock Exchange, BATS Europe, Chi-X Europe, and Aquis.

Disclaimer*

Associated British Foods PLC
09 January 2026
 





 

09 January 2026

 



 






 

Associated British Foods plc

 



 






 

Transaction in own shares

 



 






 

Associated British Foods plc (the 'Company') announces that on 09 January 2026 it purchased for cancellation from UBS AG London Branch ('UBS') 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 6 November 2025.

 






 

Description of shares:


Associated British Foods plc
Ordinary shares of 5 15/22 pence

 

Date of transaction:


09 January 2026

 

Number of shares repurchased:


435,820

 

Average price paid per share:


GBp 1871.11

 

Highest price paid per share:


GBp 1884.5

 

Lowest price paid per share:


GBp 1831

 






 

The Company intends to cancel these Shares.

 

All shares were purchased from UBS 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 UBS as part of the buyback programme.

 

 

 




Schedule of purchases

 

 

 

 





Shares purchased:

Associated British Foods plc (ISIN: GB0006731235)


Date of purchases:

09 January 2026



Investment firm:

UBS AG London Branch








Aggregated information:

 

 

 

 

 




Venue

Volume-weighted average price

Aggregated volume

Lowest price per share

Highest price per share

London Stock Exchange

                  1,870.58

                172,363

          1,831.00

          1,884.50

BATS Europe

                  1,871.55

                189,123

          1,833.50

          1,884.50

Chi-X Europe

                  1,871.17

                  51,648

          1,831.50

          1,884.50

Aquis

                  1,871.31

                  22,686

          1,836.50

          1,883.50






Individual transactions:

 








Number of ordinary shares purchased

Transaction price per ordinary share (pence)

Time of transaction (London time)

Trading venue

Match ID

326

                  1,839.50

08:01:59

Aquis

3410329

200

                  1,839.50

08:04:34

Aquis

3413011

100

                  1,839.50

08:05:04

Aquis

3414055

2

                  1,839.50

08:05:20

Aquis

3414492

279

                  1,839.50

08:05:39

Aquis

3415043

12

                  1,839.50

08:05:39

Aquis

3415038

13

                  1,839.50

08:05:39

Aquis

3415036

109

                  1,836.50

08:12:01

Aquis

3425373

216

                  1,836.50

08:12:01

Aquis

3425371

337

                  1,848.50

08:20:38

Aquis

3435484

292

                  1,846.00

08:25:17

Aquis

3442307

308

                  1,849.50

08:30:33

Aquis

3447735

305

                  1,850.00

08:37:57

Aquis

3456205

347

                  1,846.50

08:51:30

Aquis

3470750

330

                  1,850.00

09:02:56

Aquis

3482803

134

                  1,852.50

09:10:37

Aquis

3490808

164

                  1,852.50

09:10:42

Aquis

3490919

298

                  1,853.50

09:19:29

Aquis

3498932

306

                  1,873.50

09:33:45

Aquis

3512943

351

                  1,873.50

09:47:37

Aquis

3525788

124

                  1,875.00

09:59:44

Aquis

3535623

215

                  1,875.00

09:59:49

Aquis

3535690

74

                  1,875.50

10:06:50

Aquis

3542497

110

                  1,875.50

10:06:50

Aquis

3542495

127

                  1,875.50

10:06:53

Aquis

3542528

335

                  1,876.50

10:14:54

Aquis

3549104

292

                  1,877.50

10:26:47

Aquis

3559607

311

                  1,880.00

10:37:21

Aquis

3569812

332

                  1,879.00

10:47:20

Aquis

3580481

300

                  1,873.00

11:02:05

Aquis

3597005

99

                  1,871.00

11:11:05

Aquis

3605062

115

                  1,874.00

11:21:48

Aquis

3614806

184

                  1,874.00

11:21:48

Aquis

3614798

250

                  1,875.00

11:33:34

Aquis

3625211

46

                  1,875.00

11:33:34

Aquis

3625206

308

                  1,877.50

11:45:39

Aquis

3636373

358

                  1,871.50

11:54:43

Aquis

3642320

351

                  1,874.50

12:13:10

Aquis

3657890

119

                  1,874.50

12:26:24

Aquis

3668502

177

                  1,874.50

12:26:24

Aquis

3668500

131

                  1,877.50

12:38:25

Aquis

3679769

1

                  1,877.50

12:38:25

Aquis

3679767

3

                  1,877.50

12:38:25

Aquis

3679765

177

                  1,877.50

12:38:25

Aquis

3679763

100

                  1,878.50

12:53:54

Aquis

3693517

255

                  1,878.50

12:53:55

Aquis

3693532

268

                  1,875.00

13:04:08

Aquis

3702761

27

                  1,875.00

13:04:08

Aquis

3702759

45

                  1,881.50

13:24:29

Aquis

3721319

271

                  1,881.50

13:24:29

Aquis

3721317

267

                  1,881.00

13:31:45

Aquis

3730991

15

                  1,881.00

13:32:16

Aquis

3731596

56

                  1,881.00

13:32:16

Aquis

3731594

351

                  1,881.50

13:34:46

Aquis

3733629

200

                  1,881.50

13:40:36

Aquis

3741738

143

                  1,881.50

13:40:36

Aquis

3741736

297

                  1,883.50

13:46:47

Aquis

3747910

292

                  1,882.00

13:56:49

Aquis

3759396

307

                  1,881.50

13:57:10

Aquis

3759814

78

                  1,883.00

14:11:19

Aquis

3777892

325

                  1,883.00

14:13:14

Aquis

3779462

367

                  1,883.00

14:13:14

Aquis

3779459

328

                  1,883.00

14:17:02

Aquis

3784348

351

                  1,883.00

14:20:25

Aquis

3789024

7

                  1,880.00

14:26:22

Aquis

3796350

132

                  1,880.00

14:26:22

Aquis

3796352

10

                  1,880.00

14:26:22

Aquis

3796354

6

                  1,880.00

14:26:22

Aquis

3796356

2

                  1,882.00

14:32:30

Aquis

3811754

2

                  1,882.00

14:32:30

Aquis

3811752

53

                  1,882.00

14:32:30

Aquis

3811750

197

                  1,882.00

14:32:33

Aquis

3811873

54

                  1,882.00

14:32:35

Aquis

3811958

354

                  1,881.00

14:34:30

Aquis

3815317

319

                  1,880.00

14:43:19

Aquis

3834106

344

                  1,881.00

14:43:19

Aquis

3834088

198

                  1,879.00

14:50:07

Aquis

3849951

156

                  1,879.00

14:50:08

Aquis

3850003

325

                  1,879.00

14:53:52

Aquis

3855112

60

                  1,881.00

15:01:26

Aquis

3873308

234

                  1,881.00

15:01:26

Aquis

3873306

104

                  1,877.00

15:03:34

Aquis

3876868

198

                  1,877.00

15:03:34

Aquis

3876866

311

                  1,868.00

15:08:37

Aquis

3887226

331

                  1,870.50

15:15:16

Aquis

3901100

40

                  1,871.00

15:20:03

Aquis

3910579

333

                  1,871.50

15:21:40

Aquis

3912704

56

                  1,872.50

15:26:13

Aquis

3921740

303

                  1,872.50

15:26:13

Aquis

3921737

198

                  1,874.00

15:32:04

Aquis

3931425

91

                  1,874.00

15:32:05

Aquis

3931462

144

                  1,873.50

15:35:05

Aquis

3937452

158

                  1,873.50

15:35:05

Aquis

3937450

336

                  1,877.00

15:41:45

Aquis

3947649

139

                  1,877.50

15:46:02

Aquis

3955786

215

                  1,877.50

15:46:04

Aquis

3955821

336

                  1,874.00

15:57:00

Aquis

3972248

355

                  1,872.50

15:58:03

Aquis

3973652

292

                  1,871.50

16:00:18

Aquis

3980055

15

                  1,870.00

16:05:05

Aquis

3989258

275

                  1,870.00

16:05:07

Aquis

3989319

291

                  1,869.50

16:07:17

Aquis

3992273

21

                  1,869.50

16:07:43

Aquis

3992842

267

                  1,868.00

16:11:07

Aquis

4000629

37

                  1,868.00

16:11:31

Aquis

4001212

82

                  1,868.00

16:13:55

Aquis

4005460

199

                  1,868.00

16:14:02

Aquis

4005587

62

                  1,873.00

16:19:01

Aquis

4016822

158

                  1,873.00

16:19:01

Aquis

4016824

158

                  1,872.50

16:19:02

Aquis

4016870

293

                  1,874.00

16:21:25

Aquis

4023467

83

                  1,874.00

16:22:45

Aquis

4025735

268

                  1,874.00

16:23:01

Aquis

4026088

306

                  1,873.00

16:23:44

Aquis

4027100

323

                  1,872.50

16:24:56

Aquis

4031797

79

                  1,873.50

16:28:27

Aquis

4040139

65

                  1,874.00

16:29:37

Aquis

4043151

358

                  1,843.00

08:03:59

BATE

3412300

2,457

                  1,843.00

08:03:59

BATE

3412298

136

                  1,839.50

08:04:29

BATE

3412934

152

                  1,839.50

08:04:41

BATE

3413109

286

                  1,839.50

08:05:04

BATE

3414064

351

                  1,839.50

08:05:04

BATE

3414062

125

                  1,839.50

08:05:04

BATE

3414060

32

                  1,839.50

08:05:04

BATE

3414058

351

                  1,839.50

08:05:39

BATE

3415033

310

                  1,839.50

08:05:39

BATE

3415029

30

                  1,839.50

08:05:39

BATE

3415027

32

                  1,835.00

08:06:34

BATE

3416158

289

                  1,835.00

08:06:34

BATE

3416156

1,198

                  1,837.00

08:10:08

BATE

3423533

369

                  1,835.00

08:10:40

BATE

3424127

360

                  1,833.50

08:12:01

BATE

3425377

306

                  1,834.00

08:12:01

BATE

3425375

629

                  1,837.00

08:14:35

BATE

3428256

344

                  1,837.00

08:14:35

BATE

3428254

591

                  1,837.00

08:14:35

BATE

3428252

321

                  1,837.00

08:14:35

BATE

3428250

328

                  1,856.50

08:17:56

BATE

3432407

889

                  1,856.50

08:17:56

BATE

3432405

360

                  1,852.50

08:18:07

BATE

3432658

313

                  1,848.50

08:18:15

BATE

3432820

318

                  1,850.50

08:18:15

BATE

3432814

336

                  1,849.00

08:21:32

BATE

3437269

328

                  1,849.00

08:21:32

BATE

3437267

485

                  1,849.50

08:21:32

BATE

3437265

292

                  1,849.50

08:21:32

BATE

3437260

353

                  1,846.50

08:23:13

BATE

3440120

311

                  1,846.50

08:25:17

BATE

3442294

49

                  1,845.50

08:26:21

BATE

3443247

341

                  1,845.00

08:26:29

BATE

3443341

295

                  1,850.50

08:29:53

BATE

3446411

39

                  1,850.50

08:29:53

BATE

3446409

67

                  1,851.00

08:30:32

BATE

3447637

720

                  1,851.00

08:30:32

BATE

3447635

203

                  1,848.00

08:30:34

BATE

3447744

138

                  1,848.00

08:30:34

BATE

3447742

341

                  1,849.00

08:30:34

BATE

3447740

334

                  1,851.00

08:34:23

BATE

3451767

250

                  1,850.50

08:34:59

BATE

3452390

44

                  1,850.50

08:34:59

BATE

3452388

330

                  1,850.50

08:35:52

BATE

3454100

296

                  1,849.00

08:38:13

BATE

3456505

36

                  1,849.00

08:38:13

BATE

3456503

308

                  1,849.50

08:38:13

BATE

3456501

449

                  1,849.50

08:38:13

BATE

3456495

420

                  1,850.00

08:39:50

BATE

3457990

339

                  1,850.00

08:39:50

BATE

3457988

346

                  1,846.50

08:40:59

BATE

3459565

328

                  1,846.50

08:40:59

BATE

3459567

881

                  1,851.50

08:46:15

BATE

3465149

317

                  1,850.50

08:46:34

BATE

3465424

425

                  1,850.50

08:46:34

BATE

3465420

340

                  1,846.50

08:51:40

BATE

3470988

340

                  1,847.00

08:51:40

BATE

3470986

89

                  1,847.00

08:51:40

BATE

3470984

472

                  1,846.00

08:52:11

BATE

3471413

347

                  1,846.50

08:56:54

BATE

3476186

356

                  1,847.00

08:56:54

BATE

3476184

309

                  1,847.00

08:56:54

BATE

3476182

324

                  1,847.00

08:56:54

BATE

3476180

188

                  1,847.00

08:56:54

BATE

3476178

172

                  1,847.00

08:56:54

BATE

3476176

354

                  1,851.50

09:02:30

BATE

3482523

295

                  1,850.50

09:02:50

BATE

3482743

501

                  1,850.50

09:02:50

BATE

3482741

393

                  1,849.50

09:02:56

BATE

3482809

302

                  1,848.00

09:03:06

BATE

3482932

413

                  1,855.00

09:09:38

BATE

3489437

423

                  1,856.00

09:09:38

BATE

3489431

271

                  1,854.00

09:09:42

BATE

3489518

27

                  1,854.00

09:09:42

BATE

3489516

294

                  1,853.50

09:10:05

BATE

3490312

347

                  1,851.50

09:11:00

BATE

3491203

343

                  1,854.50

09:14:26

BATE

3493879

315

                  1,856.00

09:16:32

BATE

3496138

318

                  1,856.00

09:16:32

BATE

3496136

46

                  1,854.00

09:19:01

BATE

3498468

281

                  1,854.00

09:19:01

BATE

3498470

351

                  1,853.50

09:19:29

BATE

3498930

313

                  1,853.50

09:19:29

BATE

3498928

305

                  1,852.00

09:20:04

BATE

3499877

431

                  1,865.50

09:27:35

BATE

3507268

300

                  1,867.50

09:28:40

BATE

3508194

505

                  1,868.00

09:28:40

BATE

3508192

380

                  1,866.50

09:29:30

BATE

3508920

314

                  1,875.00

09:32:01

BATE

3511516

332

                  1,877.00

09:32:48

BATE

3512141

320

                  1,875.00

09:32:53

BATE

3512205

482

                  1,873.50

09:35:17

BATE

3514742

337

                  1,874.00

09:35:17

BATE

3514735

412

                  1,872.00

09:35:41

BATE

3515083

335

                  1,870.50

09:36:25

BATE

3515538

295

                  1,866.50

09:39:11

BATE

3518423

644

                  1,872.00

09:45:02

BATE

3523897

360

                  1,874.50

09:47:00

BATE

3525375

300

                  1,873.50

09:47:37

BATE

3525790

559

                  1,873.50

09:47:37

BATE

3525786

309

                  1,871.50

09:50:00

BATE

3528173

333

                  1,873.00

09:50:00

BATE

3527764

353

                  1,873.00

09:50:00

BATE

3527760

95

                  1,877.00

09:55:45

BATE

3532811

400

                  1,877.00

09:55:45

BATE

3532813

195

                  1,876.00

09:58:57

BATE

3535030

137

                  1,876.00

09:58:58

BATE

3535032

353

                  1,875.00

09:59:44

BATE

3535621

357

                  1,875.00

09:59:44

BATE

3535617

462

                  1,874.50

09:59:49

BATE

3535692

322

                  1,873.00

10:04:50

BATE

3540245

331

                  1,874.50

10:06:54

BATE

3542544

357

                  1,874.00

10:06:54

BATE

3542550

290

                  1,874.50

10:06:54

BATE

3542548

289

                  1,871.50

10:10:21

BATE

3545375

359

                  1,876.50

10:14:54

BATE

3549106

360

                  1,876.50

10:14:54

BATE

3549100

1,207

                  1,877.00

10:14:54

BATE

3549097

204

                  1,877.00

10:18:10

BATE

3552124

23

                  1,877.00

10:18:10

BATE

3552122

450

                  1,877.00

10:18:16

BATE

3552181

305

                  1,876.50

10:19:14

BATE

3552869

503

                  1,876.50

10:19:15

BATE

3552889

425

                  1,876.50

10:20:37

BATE

3554529

74

                  1,876.50

10:21:48

BATE

3555352

250

                  1,876.50

10:21:48

BATE

3555344

354

                  1,876.00

10:22:06

BATE

3555573

35

                  1,875.00

10:22:15

BATE

3555665

157

                  1,875.00

10:22:44

BATE

3555980

300

                  1,878.50

10:26:45

BATE

3559571

302

                  1,879.00

10:26:45

BATE

3559569

360

                  1,877.50

10:26:46

BATE

3559594

71

                  1,877.50

10:26:46

BATE

3559592

293

                  1,877.50

10:26:46

BATE

3559583

258

                  1,877.50

10:26:46

BATE

3559587

323

                  1,882.00

10:31:48

BATE

3564211

409

                  1,881.00

10:33:06

BATE

3565059

386

                  1,880.00

10:36:20

BATE

3568895

312

                  1,880.50

10:36:20

BATE

3568893

344

                  1,880.00

10:37:18

BATE

3569711

347

                  1,879.50

10:39:33

BATE

3571218

73

                  1,879.00

10:44:09

BATE

3576983

356

                  1,879.00

10:44:13

BATE

3577046

289

                  1,879.00

10:44:13

BATE

3577044

308

                  1,880.00

10:46:56

BATE

3580085

42

                  1,880.00

10:46:56

BATE

3580083

330

                  1,880.00

10:46:56

BATE

3580079

340

                  1,879.50

10:47:19

BATE

3580453

280

                  1,878.50

10:50:21

BATE

3584349

44

                  1,878.50

10:50:21

BATE

3584347

336

                  1,879.50

10:50:21

BATE

3584341

5

                  1,878.00

10:54:27

BATE

3588043

349

                  1,878.00

10:54:27

BATE

3588027

336

                  1,878.00

10:55:30

BATE

3590420

336

                  1,877.50

10:55:32

BATE

3590462

123

                  1,874.00

10:59:49

BATE

3594167

23

                  1,874.00

10:59:49

BATE

3594169

44

                  1,874.00

10:59:49

BATE

3594165

317

                  1,873.50

11:00:49

BATE

3596124

710

                  1,874.00

11:00:49

BATE

3596122

36

                  1,873.00

11:04:31

BATE

3598637

320

                  1,873.00

11:05:12

BATE

3600044

151

                  1,873.00

11:06:57

BATE

3601198

382

                  1,872.00

11:07:20

BATE

3601506

319

                  1,872.00

11:07:20

BATE

3601502

369

                  1,871.50

11:11:05

BATE

3605056

483

                  1,873.00

11:14:50

BATE

3607639

308

                  1,873.00

11:15:01

BATE

3608638

327

                  1,873.50

11:15:51

BATE

3609321

340

                  1,873.50

11:16:51

BATE

3610100

351

                  1,873.50

11:18:51

BATE

3611548

370

                  1,873.50

11:21:48

BATE

3614812

5

                  1,873.50

11:21:48

BATE

3614808

312

                  1,874.00

11:21:48

BATE

3614804

324

                  1,874.00

11:21:48

BATE

3614800

361

                  1,873.00

11:22:42

BATE

3615489

158

                  1,872.50

11:25:42

BATE

3618583

31

                  1,872.50

11:25:42

BATE

3618581

49

                  1,871.50

11:26:44

BATE

3619280

40

                  1,871.50

11:27:44

BATE

3619877

131

                  1,873.50

11:30:42

BATE

3622667

156

                  1,873.00

11:31:00

BATE

3622872

354

                  1,873.50

11:31:00

BATE

3622870

307

                  1,875.50

11:33:34

BATE

3625208

149

                  1,875.50

11:33:34

BATE

3625204

186

                  1,875.50

11:33:34

BATE

3625202

304

                  1,875.50

11:37:03

BATE

3628319

309

                  1,876.50

11:40:41

BATE

3631065

360

                  1,876.00

11:40:55

BATE

3631138

360

                  1,878.00

11:45:39

BATE

3636369

391

                  1,878.00

11:45:39

BATE

3636365

537

                  1,878.00

11:45:39

BATE

3636367

360

                  1,875.50

11:50:33

BATE

3640061

714

                  1,875.50

11:50:33

BATE

3640059

23

                  1,874.00

11:52:20

BATE

3640931

24

                  1,873.00

11:52:52

BATE

3641215

347

                  1,873.00

11:52:52

BATE

3641217

308

                  1,873.00

11:52:52

BATE

3641213

332

                  1,873.00

11:52:52

BATE

3641211

385

                  1,871.00

11:55:02

BATE

3643486

42

                  1,871.50

11:58:48

BATE

3645504

313

                  1,871.50

11:58:48

BATE

3645502

113

                  1,871.50

12:01:08

BATE

3647983

328

                  1,871.50

12:02:00

BATE

3648502

44

                  1,871.50

12:02:00

BATE

3648500

164

                  1,871.50

12:02:00

BATE

3648498

130

                  1,871.50

12:02:00

BATE

3648496

210

                  1,871.50

12:02:00

BATE

3648494

155

                  1,871.00

12:05:16

BATE

3652406

135

                  1,873.50

12:06:05

BATE

3652945

193

                  1,873.50

12:06:07

BATE

3653012

310

                  1,872.00

12:07:06

BATE

3653583

167

                  1,873.50

12:10:38

BATE

3656527

268

                  1,874.50

12:13:10

BATE

3657888

85

                  1,874.50

12:13:10

BATE

3657884

271

                  1,875.00

12:13:10

BATE

3657882

44

                  1,875.00

12:13:10

BATE

3657880

148

                  1,875.00

12:13:10

BATE

3657876

255

                  1,875.00

12:13:10

BATE

3657874

304

                  1,875.00

12:17:18

BATE

3661123

346

                  1,875.00

12:17:18

BATE

3661125

342

                  1,874.00

12:19:12

BATE

3662366

34

                  1,874.00

12:19:12

BATE

3662363

312

                  1,874.00

12:19:13

BATE

3662374

108

                  1,874.00

12:19:13

BATE

3662372

421

                  1,875.00

12:25:33

BATE

3667976

358

                  1,875.50

12:25:33

BATE

3667972

23

                  1,874.50

12:30:20

BATE

3671862

33

                  1,874.50

12:30:20

BATE

3671860

129

                  1,874.50

12:30:20

BATE

3671858

48

              1,874.5000

12:31:20

BATE

3673326

98

              1,874.5000

12:31:20

BATE

3673324

171

              1,874.5000

12:31:20

BATE

3673322

35

              1,874.5000

12:33:20

BATE

3675264

1,665

              1,878.0000

12:38:25

BATE

3679753

339

              1,878.0000

12:38:25

BATE

3679755

426

              1,877.5000

12:40:37

BATE

3682082

137

              1,877.5000

12:42:37

BATE

3683695

158

              1,877.5000

12:42:37

BATE

3683693

351

              1,877.0000

12:42:59

BATE

3683954

78

              1,876.5000

12:44:39

BATE

3685051

165

              1,876.5000

12:44:50

BATE

3685183

246

              1,876.5000

12:44:50

BATE

3685179

338

              1,876.5000

12:46:10

BATE

3687303

136

              1,876.5000

12:46:10

BATE

3687301

82

              1,875.5000

12:46:52

BATE

3687731

223

              1,875.5000

12:46:52

BATE

3687725

354

              1,876.5000

12:50:20

BATE

3691262

305

              1,878.0000

12:54:08

BATE

3693665

373

              1,878.0000

12:56:20

BATE

3696077

26

              1,878.0000

12:56:20

BATE

3696075

414

              1,878.0000

12:58:23

BATE

3697574

26

              1,877.5000

12:59:12

BATE

3698121

320

              1,877.5000

13:00:14

BATE

3700242

288

              1,877.5000

13:00:14

BATE

3700240

277

              1,876.0000

13:03:17

BATE

3702159

352

              1,876.5000

13:03:17

BATE

3702157

158

              1,877.0000

13:03:17

BATE

3702154

33

              1,876.0000

13:03:23

BATE

3702210

287

              1,876.0000

13:03:23

BATE

3702212

91

              1,876.0000

13:03:26

BATE

3702262

332

              1,875.5000

13:04:08

BATE

3702753

34

              1,874.0000

13:11:00

BATE

3709826

160

              1,874.0000

13:11:36

BATE

3710237

232

              1,874.0000

13:11:36

BATE

3710235

275

              1,874.0000

13:12:38

BATE

3710947

45

              1,874.0000

13:12:38

BATE

3710945

99

              1,873.5000

13:13:18

BATE

3711377

46

              1,873.5000

13:13:18

BATE

3711375

201

              1,873.5000

13:13:18

BATE

3711369

355

              1,873.5000

13:13:18

BATE

3711367

51

              1,873.0000

13:15:13

BATE

3713744

43

              1,873.0000

13:15:44

BATE

3714141

72

              1,881.5000

13:21:05

BATE

3719075

76

              1,882.0000

13:21:05

BATE

3719073

679

              1,882.0000

13:21:05

BATE

3719071

249

              1,881.5000

13:24:28

BATE

3721288

45

              1,881.5000

13:24:28

BATE

3721284

338

              1,881.5000

13:24:28

BATE

3721290

301

              1,881.5000

13:24:28

BATE

3721294

472

              1,880.0000

13:24:30

BATE

3721350

292

              1,880.5000

13:29:06

BATE

3725755

177

              1,880.5000

13:29:06

BATE

3725751

16

              1,880.5000

13:29:06

BATE

3725753

133

              1,880.5000

13:29:06

BATE

3725749

127

              1,881.5000

13:34:46

BATE

3733639

6

              1,881.5000

13:34:46

BATE

3733641

520

              1,881.5000

13:34:46

BATE

3733637

357

              1,881.5000

13:34:46

BATE

3733635

1,082

              1,881.5000

13:34:46

BATE

3733633

297

              1,881.5000

13:34:46

BATE

3733631

36

              1,881.5000

13:36:13

BATE

3737985

159

              1,882.0000

13:36:21

BATE

3738080

167

              1,882.0000

13:36:21

BATE

3738078

324

              1,882.0000

13:37:07

BATE

3738663

365

              1,882.0000

13:37:07

BATE

3738661

316

              1,882.0000

13:38:07

BATE

3739402

23

              1,882.0000

13:38:32

BATE

3739715

235

              1,882.0000

13:39:17

BATE

3740125

276

              1,882.0000

13:39:17

BATE

3740127

39

              1,882.0000

13:39:17

BATE

3740123

43

              1,882.0000

13:39:17

BATE

3740121

460

              1,882.0000

13:39:47

BATE

3740432

158

              1,882.0000

13:39:47

BATE

3740430

640

              1,883.0000

13:42:36

BATE

3743177

157

              1,883.0000

13:43:36

BATE

3743899

167

              1,883.0000

13:43:36

BATE

3743901

317

              1,884.5000

13:45:38

BATE

3746539

496

              1,884.5000

13:45:38

BATE

3746536

496

              1,884.5000

13:45:38

BATE

3746532

346

              1,883.0000

13:46:49

BATE

3747930

508

              1,883.0000

13:46:49

BATE

3747928

488

              1,882.0000

13:49:25

BATE

3750611

455

              1,882.0000

13:49:25

BATE

3750607

556

              1,882.0000

13:50:25

BATE

3752827

452

              1,882.0000

13:51:26

BATE

3753638

207

              1,881.5000

13:52:00

BATE

3754022

182

              1,881.5000

13:52:00

BATE

3754020

356

              1,881.5000

13:52:00

BATE

3754017

304

              1,881.5000

13:52:00

BATE

3754013

462

              1,882.5000

13:56:47

BATE

3759355

926

              1,882.5000

13:56:47

BATE

3759353

17

              1,882.5000

13:56:48

BATE

3759375

303

              1,877.0000

13:58:35

BATE

3761110

1,335

              1,879.0000

14:01:57

BATE

3765813

712

              1,879.0000

14:01:57

BATE

3765811

325

              1,878.5000

14:03:15

BATE

3766832

1,270

              1,882.5000

14:04:52

BATE

3768272

1,025

              1,882.5000

14:06:38

BATE

3772079

169

              1,882.5000

14:07:38

BATE

3773191

157

              1,882.5000

14:07:38

BATE

3773189

477

              1,882.5000

14:08:41

BATE

3774113

197

              1,882.5000

14:08:41

BATE

3774111

197

              1,883.0000

14:10:04

BATE

3776941

344

              1,883.0000

14:10:37

BATE

3777329

97

              1,883.0000

14:10:37

BATE

3777327

197

              1,883.0000

14:10:37

BATE

3777325

197

              1,883.0000

14:11:40

BATE

3778129

197

              1,883.0000

14:11:40

BATE

3778127

197

              1,883.0000

14:11:41

BATE

3778135

40

              1,883.0000

14:12:34

BATE

3778844

506

              1,883.0000

14:13:14

BATE

3779455

417

              1,883.0000

14:13:14

BATE

3779453

121

              1,882.0000

14:13:30

BATE

3779690

26

              1,882.0000

14:14:07

BATE

3780118

152

              1,882.0000

14:14:38

BATE

3780619

57

              1,882.0000

14:14:38

BATE

3780617

113

              1,882.0000

14:14:38

BATE

3780615

125

              1,882.5000

14:17:02

BATE

3784360

180

              1,882.5000

14:17:02

BATE

3784358

291

              1,882.5000

14:17:02

BATE

3784356

442

              1,883.0000

14:17:02

BATE

3784354

328

              1,883.0000

14:17:02

BATE

3784350

332

              1,883.0000

14:17:02

BATE

3784346

554

              1,883.5000

14:19:10

BATE

3786106

317

              1,883.0000

14:20:25

BATE

3789020

503

              1,883.5000

14:20:25

BATE

3789018

49

              1,883.5000

14:20:25

BATE

3789016

67

              1,881.5000

14:22:23

BATE

3790691

65

              1,881.5000

14:22:54

BATE

3791103

176

              1,881.5000

14:23:25

BATE

3791718

344

              1,881.5000

14:23:25

BATE

3791726

321

              1,881.5000

14:23:25

BATE

3791722

340

              1,881.5000

14:23:25

BATE

3791728

311

              1,881.5000

14:25:41

BATE

3795663

44

              1,881.5000

14:25:41

BATE

3795661

149

              1,880.0000

14:26:22

BATE

3796348

210

              1,880.5000

14:26:22

BATE

3796344

198

              1,880.5000

14:26:22

BATE

3796342

245

              1,880.0000

14:26:22

BATE

3796346

25

              1,880.5000

14:28:57

BATE

3798918

26

              1,880.5000

14:29:07

BATE

3799157

103

              1,880.5000

14:29:33

BATE

3799735

177

              1,880.5000

14:29:33

BATE

3799733

79

              1,880.5000

14:29:33

BATE

3799727

206

              1,882.0000

14:30:02

BATE

3806501

695

              1,882.0000

14:30:03

BATE

3806956

35

              1,882.0000

14:30:03

BATE

3806954

39

              1,882.5000

14:30:51

BATE

3809077

261

              1,882.5000

14:30:51

BATE

3809073

331

              1,882.0000

14:30:57

BATE

3809211

195

              1,882.0000

14:30:57

BATE

3809209

127

              1,882.0000

14:30:57

BATE

3809206

33

              1,881.5000

14:31:41

BATE

3810518

299

              1,882.0000

14:32:30

BATE

3811742

303

              1,882.0000

14:32:30

BATE

3811740

337

              1,881.5000

14:33:30

BATE

3813451

176

              1,882.0000

14:33:30

BATE

3813448

161

              1,882.0000

14:33:30

BATE

3813446

390

              1,881.5000

14:34:30

BATE

3815313

308

              1,882.5000

14:36:04

BATE

3821930

563

              1,882.5000

14:36:07

BATE

3822060

308

              1,882.0000

14:36:19

BATE

3822265

165

              1,881.5000

14:36:48

BATE

3823193

142

              1,881.5000

14:36:48

BATE

3823191

152

              1,880.5000

14:37:22

BATE

3824173

360

              1,880.5000

14:37:28

BATE

3824479

318

              1,880.5000

14:37:28

BATE

3824477

628

              1,880.5000

14:40:51

BATE

3830554

131

              1,880.5000

14:40:51

BATE

3830548

168

              1,881.5000

14:43:00

BATE

3833430

488

              1,881.5000

14:43:00

BATE

3833428

116

              1,881.5000

14:43:19

BATE

3834094

236

              1,881.5000

14:43:19

BATE

3834092

256

              1,881.5000

14:44:38

BATE

3836006

2,061

              1,882.0000

14:45:55

BATE

3839729

72

              1,882.0000

14:45:55

BATE

3839727

487

              1,880.5000

14:45:56

BATE

3839771

358

              1,877.0000

14:46:24

BATE

3840974

494

              1,879.5000

14:49:38

BATE

3846646

315

              1,879.5000

14:49:38

BATE

3846644

77

              1,879.5000

14:50:07

BATE

3849953

180

              1,879.5000

14:50:09

BATE

3850018

23

              1,879.5000

14:50:15

BATE

3850162

296

              1,880.0000

14:52:19

BATE

3853153

352

              1,880.5000

14:52:19

BATE

3853151

370

              1,880.5000

14:52:19

BATE

3853147

252

              1,880.5000

14:53:10

BATE

3854240

84

              1,880.5000

14:53:10

BATE

3854238

114

              1,880.5000

14:53:10

BATE

3854236

341

              1,880.5000

14:53:10

BATE

3854234

107

              1,880.5000

14:53:10

BATE

3854230

36

              1,880.5000

14:53:10

BATE

3854232

231

              1,880.5000

14:53:10

BATE

3854228

108

              1,879.0000

14:55:08

BATE

3859171

266

              1,879.0000

14:55:08

BATE

3859173

219

              1,878.5000

14:55:14

BATE

3859385

892

              1,879.5000

14:57:00

BATE

3862305

307

              1,878.5000

14:57:23

BATE

3862864

125

              1,878.5000

14:57:48

BATE

3863358

183

              1,878.5000

14:57:50

BATE

3863404

23

              1,878.5000

14:57:57

BATE

3863527

96

              1,879.0000

14:59:09

BATE

3865785

269

              1,881.5000

15:00:14

BATE

3870367

1,017

              1,881.5000

15:00:14

BATE

3870365

170

              1,881.5000

15:00:15

BATE

3870423

501

              1,881.5000

15:01:26

BATE

3873300

330

              1,879.5000

15:01:27

BATE

3873323

355

              1,880.5000

15:01:27

BATE

3873315

297

              1,880.5000

15:01:27

BATE

3873311

326

              1,877.5000

15:03:34

BATE

3876857

258

              1,874.5000

15:04:37

BATE

3878479

291

              1,874.0000

15:04:46

BATE

3878835

33

              1,874.5000

15:04:46

BATE

3878833

360

              1,870.0000

15:06:10

BATE

3883982

353

              1,870.5000

15:06:32

BATE

3884667

353

              1,870.0000

15:06:43

BATE

3884943

333

              1,870.0000

15:06:43

BATE

3884941

109

              1,869.0000

15:07:30

BATE

3885711

248

              1,869.0000

15:07:30

BATE

3885709

208

              1,868.5000

15:08:35

BATE

3887163

119

              1,868.5000

15:08:35

BATE

3887161

101

              1,868.0000

15:08:36

BATE

3887177

302

              1,868.0000

15:08:37

BATE

3887221

128

              1,868.0000

15:08:37

BATE

3887219

204

              1,868.0000

15:08:37

BATE

3887217

143

              1,868.0000

15:08:37

BATE

3887213

65

              1,868.0000

15:08:37

BATE

3887211

306

              1,867.5000

15:10:13

BATE

3890906

346

              1,866.5000

15:10:49

BATE

3892355

278

              1,870.5000

15:12:04

BATE

3894006

65

              1,870.5000

15:12:04

BATE

3894004

314

              1,870.5000

15:13:14

BATE

3896063

238

              1,870.5000

15:14:04

BATE

3897249

367

              1,870.5000

15:14:05

BATE

3897291

397

              1,869.0000

15:15:16

BATE

3901124

405

              1,869.5000

15:15:16

BATE

3901110

180

              1,870.5000

15:15:16

BATE

3901106

244

              1,870.5000

15:15:16

BATE

3901104

429

              1,870.5000

15:15:16

BATE

3901102

590

              1,870.0000

15:18:01

BATE

3905121

264

              1,869.5000

15:18:02

BATE

3905169

119

              1,872.0000

15:20:00

BATE

3908831

237

              1,872.0000

15:20:00

BATE

3908825

344

              1,872.0000

15:20:00

BATE

3908757

7

              1,873.5000

15:20:00

BATE

3908700

356

              1,871.0000

15:20:03

BATE

3910530

185

              1,872.0000

15:21:25

BATE

3912339

167

              1,872.0000

15:21:26

BATE

3912370

355

              1,871.5000

15:21:40

BATE

3912710

345

              1,871.5000

15:21:40

BATE

3912706

19

              1,871.0000

15:22:00

BATE

3913131

323

              1,871.0000

15:22:29

BATE

3913954

315

              1,871.0000

15:22:29

BATE

3913958

352

              1,871.5000

15:24:00

BATE

3915872

23

              1,872.0000

15:24:00

BATE

3915868

48

              1,872.0000

15:24:00

BATE

3915866

268

              1,873.0000

15:25:37

BATE

3920919

436

              1,873.0000

15:25:37

BATE

3920917

303

              1,873.5000

15:26:12

BATE

3921731

26

              1,872.5000

15:26:13

BATE

3921753

303

              1,873.0000

15:26:13

BATE

3921735

445

              1,873.5000

15:27:30

BATE

3923327

340

              1,873.0000

15:27:34

BATE

3923405

57

              1,872.0000

15:28:25

BATE

3924455

11

              1,872.0000

15:28:25

BATE

3924461

257

              1,872.0000

15:28:25

BATE

3924459

348

              1,872.5000

15:29:36

BATE

3925797

334

              1,872.5000

15:29:36

BATE

3925793

248

              1,874.5000

15:32:02

BATE

3931366

1,000

              1,874.5000

15:32:02

BATE

3931364

154

              1,873.5000

15:32:16

BATE

3931660

123

              1,873.5000

15:32:22

BATE

3931749

237

              1,872.5000

15:33:03

BATE

3932452

322

              1,872.5000

15:33:03

BATE

3932448

330

              1,872.5000

15:33:03

BATE

3932450

224

              1,872.0000

15:33:17

BATE

3932778

23

              1,872.0000

15:33:21

BATE

3932865

69

              1,872.0000

15:33:21

BATE

3932862

300

              1,874.0000

15:35:00

BATE

3935891

328

              1,873.5000

15:35:05

BATE

3937446

346

              1,873.0000

15:36:59

BATE

3939717

295

              1,873.0000

15:36:59

BATE

3939721

330

              1,874.5000

15:38:02

BATE

3940965

19

              1,874.5000

15:38:02

BATE

3940963

355

              1,875.0000

15:39:05

BATE

3942174

821

              1,877.5000

15:41:30

BATE

3947314

306

              1,877.0000

15:41:45

BATE

3947647

354

              1,876.5000

15:43:05

BATE

3949041

326

              1,876.5000

15:43:05

BATE

3949039

349

              1,876.5000

15:43:30

BATE

3949617

341

              1,876.5000

15:43:30

BATE

3949615

341

              1,877.5000

15:44:48

BATE

3951865

306

              1,877.5000

15:46:02

BATE

3955778

17

              1,878.0000

15:46:39

BATE

3956426

338

              1,878.5000

15:47:16

BATE

3957316

351

              1,878.5000

15:47:16

BATE

3957312

343

              1,877.0000

15:47:47

BATE

3957787

304

              1,878.0000

15:47:47

BATE

3957781

344

              1,878.0000

15:47:47

BATE

3957783

39

              1,873.0000

15:49:48

BATE

3959944

38

              1,873.0000

15:49:55

BATE

3960070

37

              1,873.0000

15:50:02

BATE

3962766

39

              1,873.0000

15:50:06

BATE

3962902

211

              1,873.0000

15:50:06

BATE

3962884

222

              1,873.0000

15:50:06

BATE

3962882

312

              1,873.5000

15:50:06

BATE

3962876

341

              1,870.0000

15:52:29

BATE

3965507

341

              1,869.5000

15:52:29

BATE

3965509

329

              1,871.5000

15:53:50

BATE

3966688

1,004

              1,874.5000

15:55:30

BATE

3970685

158

              1,874.5000

15:55:47

BATE

3971036

357

              1,874.5000

15:56:06

BATE

3971392

33

              1,874.5000

15:57:04

BATE

3972441

608

              1,874.5000

15:57:10

BATE

3972574

294

              1,873.5000

15:57:16

BATE

3972698

300

              1,873.5000

15:57:16

BATE

3972696

123

              1,873.5000

15:57:16

BATE

3972700

237

              1,873.0000

15:59:09

BATE

3975048

312

              1,873.0000

15:59:10

BATE

3975059

23

              1,873.0000

15:59:12

BATE

3975087

381

              1,872.0000

16:00:03

BATE

3979547

301

              1,872.0000

16:00:03

BATE

3979545

293

              1,870.5000

16:00:18

BATE

3980061

341

              1,871.0000

16:00:18

BATE

3980057

459

              1,871.5000

16:00:18

BATE

3980053

321

              1,871.5000

16:02:50

BATE

3983503

32

              1,871.0000

16:02:59

BATE

3983621

299

              1,871.5000

16:02:59

BATE

3983619

159

              1,871.5000

16:02:59

BATE

3983617

199

              1,871.5000

16:02:59

BATE

3983615

165

              1,871.0000

16:03:59

BATE

3985136

483

              1,871.0000

16:03:59

BATE

3985138

156

              1,871.0000

16:03:59

BATE

3985129

58

              1,871.0000

16:03:59

BATE

3985131

954

              1,870.5000

16:05:05

BATE

3989250

76

              1,870.5000

16:05:05

BATE

3989246

344

              1,868.5000

16:06:01

BATE

3990544

290

              1,870.0000

16:06:33

BATE

3991202

353

              1,870.0000

16:06:33

BATE

3991200

128

              1,869.5000

16:06:43

BATE

3991360

6

              1,869.5000

16:06:43

BATE

3991358

283

              1,869.5000

16:06:43

BATE

3991354

9

              1,869.5000

16:06:43

BATE

3991352

349

              1,869.5000

16:07:17

BATE

3992271

255

              1,869.5000

16:07:17

BATE

3992269

307

              1,869.0000

16:07:43

BATE

3992846

145

              1,869.0000

16:09:25

BATE

3995291

128

              1,869.0000

16:09:25

BATE

3995289

355

              1,868.5000

16:09:44

BATE

3995640

314

              1,868.5000

16:09:44

BATE

3995634

234

              1,869.5000

16:10:09

BATE

3998869

65

              1,868.0000

16:10:12

BATE

3998973

273

              1,868.0000

16:10:28

BATE

3999572

19

              1,868.0000

16:10:31

BATE

3999707

98

              1,868.0000

16:10:31

BATE

3999705

119

              1,868.5000

16:10:51

BATE

4000200

209

              1,868.5000

16:11:02

BATE

4000504

127

              1,868.0000

16:11:07

BATE

4000625

174

              1,868.0000

16:11:07

BATE

4000623

337

              1,868.0000

16:11:07

BATE

4000621

20

              1,868.0000

16:12:06

BATE

4002259

61

              1,868.0000

16:12:06

BATE

4002255

238

              1,868.0000

16:12:06

BATE

4002250

8

              1,868.5000

16:12:30

BATE

4002963

122

              1,868.5000

16:12:43

BATE

4003260

297

              1,869.0000

16:13:10

BATE

4003975

351

              1,869.0000

16:13:10

BATE

4003973

64

              1,868.5000

16:13:13

BATE

4004076

56

              1,868.5000

16:13:14

BATE

4004095

66

              1,868.5000

16:13:15

BATE

4004116

21

              1,868.5000

16:13:16

BATE

4004142

349

              1,868.0000

16:14:02

BATE

4005585

354

              1,868.0000

16:14:02

BATE

4005583

58

              1,871.5000

16:16:24

BATE

4011863

1,700

              1,871.5000

16:16:24

BATE

4011861

101

              1,872.5000

16:18:06

BATE

4015079

1,000

              1,872.5000

16:18:06

BATE

4015075

797

              1,873.0000

16:18:40

BATE

4016325

293

              1,872.5000

16:19:01

BATE

4016812

325

              1,872.5000

16:19:01

BATE

4016810

23

              1,872.5000

16:19:02

BATE

4016875

275

              1,873.5000

16:20:09

BATE

4021384

1

              1,873.5000

16:20:12

BATE

4021465

913

              1,874.0000

16:20:41

BATE

4022361

301

              1,874.0000

16:21:10

BATE

4023133

197

              1,874.0000

16:21:25

BATE

4023465

186

              1,874.5000

16:22:05

BATE

4024569

55

              1,874.5000

16:22:05

BATE

4024563

127

              1,874.5000

16:22:05

BATE

4024557

183

              1,874.5000

16:22:05

BATE

4024547

617

              1,874.5000

16:22:05

BATE

4024545

893

              1,874.5000

16:22:41

BATE

4025622

1

              1,874.5000

16:22:41

BATE

4025620

93

              1,874.0000

16:23:01

BATE

4026100

196

              1,874.5000

16:23:01

BATE

4026084

9

              1,874.5000

16:23:01

BATE

4026082

34

              1,874.0000

16:23:02

BATE

4026125

34

              1,873.5000

16:23:27

BATE

4026683

355

              1,873.5000

16:23:43

BATE

4027069

321

              1,873.5000

16:23:43

BATE

4027067

354

              1,873.5000

16:23:43

BATE

4027065

259

              1,873.5000

16:23:43

BATE

4027063

338

              1,873.0000

16:23:44

BATE

4027098

36

              1,873.5000

16:23:44

BATE

4027082

23

              1,872.5000

16:24:16

BATE

4027761

337

              1,872.5000

16:24:56

BATE

4031795

1,018

              1,872.0000

16:25:34

BATE

4035273

845

              1,873.0000

16:26:01

BATE

4035884

20

              1,872.0000

16:26:27

BATE

4036634

809

              1,872.5000

16:27:05

BATE

4037574

514

              1,872.5000

16:27:50

BATE

4038862

441

              1,872.5000

16:27:50

BATE

4038866

1

              1,874.0000

16:29:09

BATE

4041428

253

              1,874.0000

16:29:09

BATE

4041419

113

              1,874.0000

16:29:13

BATE

4041545

235

              1,874.0000

16:29:37

BATE

4043157

3,579

              1,874.0000

16:29:37

BATE

4043153

310

              1,847.0000

08:03:59

CHIX

3412294

332

              1,848.0000

08:03:59

CHIX

3412291

326

              1,839.0000

08:05:39

CHIX

3415040

320

              1,838.0000

08:05:40

CHIX

3415054

90

              1,836.0000

08:06:20

CHIX

3415834

199

              1,836.0000

08:06:20

CHIX

3415832

355

              1,832.5000

08:07:04

CHIX

3416625

52

              1,831.5000

08:08:55

CHIX

3421826

267

              1,831.5000

08:08:55

CHIX

3421824

341

              1,837.0000

08:12:01

CHIX

3425367

314

              1,849.5000

08:21:32

CHIX

3437262

327

              1,848.5000

08:22:02

CHIX

3437752

454

              1,846.5000

08:23:26

CHIX

3440299

342

              1,846.0000

08:25:17

CHIX

3442305

338

              1,844.5000

08:26:35

CHIX

3443445

309

              1,850.0000

08:29:53

CHIX

3446405

354

              1,850.5000

08:37:41

CHIX

3456010

348

              1,849.0000

08:38:13

CHIX

3456507

304

              1,846.5000

08:43:36

CHIX

3462181

350

              1,850.0000

08:46:34

CHIX

3465428

302

              1,846.0000

08:52:11

CHIX

3471411

143

              1,847.0000

08:56:36

CHIX

3475934

168

              1,847.0000

08:56:54

CHIX

3476174

334

              1,850.0000

09:02:56

CHIX

3482805

23

              1,853.0000

09:10:05

CHIX

3490314

382

              1,851.5000

09:11:00

CHIX

3491201

330

              1,854.5000

09:15:31

CHIX

3495328

213

              1,855.5000

09:16:32

CHIX

3496146

134

              1,855.5000

09:16:32

CHIX

3496144

291

              1,852.5000

09:19:31

CHIX

3498954

342

              1,874.0000

09:33:37

CHIX

3512848

40

              1,874.0000

09:35:17

CHIX

3514748

189

              1,874.0000

09:35:17

CHIX

3514746

306

              1,873.5000

09:35:17

CHIX

3514740

339

              1,866.5000

09:39:11

CHIX

3518421

315

              1,873.5000

09:47:37

CHIX

3525784

3

              1,873.5000

09:49:00

CHIX

3526784

28

              1,873.5000

09:49:00

CHIX

3526782

346

              1,873.0000

09:50:00

CHIX

3527758

351

              1,877.0000

09:55:45

CHIX

3532815

308

              1,874.5000

09:59:49

CHIX

3535694

304

              1,875.0000

10:06:53

CHIX

3542530

315

              1,876.5000

10:14:54

CHIX

3549110

294

              1,876.5000

10:14:54

CHIX

3549102

358

              1,876.0000

10:20:05

CHIX

3554183

302

              1,875.5000

10:22:07

CHIX

3555589

339

              1,877.5000

10:26:46

CHIX

3559585

327

              1,881.0000

10:33:06

CHIX

3565061

62

              1,880.0000

10:36:20

CHIX

3568897

185

              1,880.0000

10:37:18

CHIX

3569715

85

              1,880.0000

10:37:18

CHIX

3569713

312

              1,879.0000

10:44:13

CHIX

3577048

242

              1,879.0000

10:50:21

CHIX

3584345

47

              1,879.0000

10:50:21

CHIX

3584343

45

              1,878.0000

10:54:27

CHIX

3588025

299

              1,878.0000

10:54:27

CHIX

3588023

116

              1,873.5000

11:00:49

CHIX

3596120

241

              1,873.5000

11:01:15

CHIX

3596404

309

              1,873.0000

11:04:29

CHIX

3598598

327

              1,871.5000

11:11:05

CHIX

3605058

290

              1,873.5000

11:21:48

CHIX

3614810

149

              1,873.5000

11:21:49

CHIX

3614826

40

              1,873.5000

11:21:49

CHIX

3614828

352

              1,872.0000

11:25:36

CHIX

3618514

314

              1,875.0000

11:32:40

CHIX

3624428

298

              1,874.0000

11:37:22

CHIX

3628464

6

              1,874.0000

11:37:30

CHIX

3628552

290

              1,877.5000

11:45:39

CHIX

3636371

138

              1,876.0000

11:51:00

CHIX

3640279

161

              1,876.0000

11:51:00

CHIX

3640277

301

              1,872.0000

11:54:25

CHIX

3642142

237

              1,871.5000

12:02:00

CHIX

3648508

41

              1,871.5000

12:02:00

CHIX

3648506

237

              1,871.5000

12:02:00

CHIX

3648504

345

              1,874.0000

12:13:10

CHIX

3657892

356

              1,875.0000

12:17:18

CHIX

3661121

300

              1,874.5000

12:25:33

CHIX

3667978

358

              1,875.0000

12:28:25

CHIX

3669653

164

              1,877.5000

12:38:25

CHIX

3679759

163

              1,877.5000

12:38:25

CHIX

3679761

299

              1,876.5000

12:46:10

CHIX

3687297

300

              1,875.0000

12:46:53

CHIX

3687744

349

              1,876.5000

12:50:20

CHIX

3691264

54

              1,878.0000

13:00:10

CHIX

3700208

328

              1,877.0000

13:00:14

CHIX

3700244

302

              1,875.5000

13:04:08

CHIX

3702755

318

              1,873.5000

13:13:18

CHIX

3711373

294

              1,881.5000

13:24:28

CHIX

3721286

329

              1,881.5000

13:24:28

CHIX

3721292

326

              1,882.0000

13:34:20

CHIX

3733297

491

              1,882.0000

13:34:20

CHIX

3733293

25

              1,880.5000

13:34:51

CHIX

3733695

257

              1,880.5000

13:35:22

CHIX

3737317

52

              1,881.5000

13:37:07

CHIX

3738665

17

              1,882.0000

13:38:32

CHIX

3739713

255

              1,882.0000

13:38:32

CHIX

3739711

1

              1,882.0000

13:38:34

CHIX

3739743

337

              1,882.0000

13:39:47

CHIX

3740428

300

              1,880.5000

13:40:40

CHIX

3741788

41

              1,884.5000

13:45:39

CHIX

3746548

164

              1,884.0000

13:46:11

CHIX

3747392

169

              1,884.0000

13:46:11

CHIX

3747390

333

              1,883.5000

13:46:47

CHIX

3747912

342

              1,882.0000

13:49:25

CHIX

3750609

311

              1,881.5000

13:52:00

CHIX

3754011

346

              1,882.0000

13:56:49

CHIX

3759394

340

              1,881.5000

13:57:10

CHIX

3759812

328

              1,878.5000

14:03:15

CHIX

3766834

15

              1,882.0000

14:04:52

CHIX

3768280

197

              1,881.5000

14:04:52

CHIX

3768282

85

              1,882.0000

14:04:52

CHIX

3768278

255

              1,882.0000

14:04:52

CHIX

3768276

145

              1,881.5000

14:05:01

CHIX

3770202

330

              1,882.0000

14:07:24

CHIX

3772971

351

              1,883.0000

14:13:14

CHIX

3779457

318

              1,883.0000

14:13:14

CHIX

3779451

84

              1,882.5000

14:15:30

CHIX

3782966

350

              1,883.0000

14:17:02

CHIX

3784344

312

              1,882.0000

14:17:04

CHIX

3784399

295

              1,883.0000

14:20:25

CHIX

3789026

118

              1,881.5000

14:23:25

CHIX

3791724

184

              1,881.5000

14:23:25

CHIX

3791714

102

              1,880.5000

14:26:22

CHIX

3796340

198

              1,880.5000

14:26:22

CHIX

3796338

319

              1,881.0000

14:26:22

CHIX

3796334

59

              1,882.0000

14:32:30

CHIX

3811744

261

              1,882.0000

14:32:30

CHIX

3811738

210

              1,881.0000

14:32:33

CHIX

3811871

313

              1,880.5000

14:34:30

CHIX

3815325

308

              1,881.0000

14:34:30

CHIX

3815319

104

              1,881.0000

14:34:30

CHIX

3815315

110

              1,881.0000

14:36:48

CHIX

3823196

173

              1,881.0000

14:36:56

CHIX

3823367

66

              1,881.0000

14:36:56

CHIX

3823369

311

              1,881.5000

14:43:07

CHIX

3833652

305

              1,881.0000

14:43:19

CHIX

3834086

312

              1,879.5000

14:43:20

CHIX

3834126

296

              1,881.5000

14:45:55

CHIX

3839733

328

              1,879.0000

14:50:07

CHIX

3849949

302

              1,878.5000

14:50:08

CHIX

3850001

315

              1,880.5000

14:52:19

CHIX

3853145

309

              1,880.0000

14:53:32

CHIX

3854711

337

              1,879.0000

14:57:00

CHIX

3862307

68

              1,878.5000

14:58:01

CHIX

3863664

68

              1,878.5000

14:58:01

CHIX

3863666

38

              1,878.5000

14:58:01

CHIX

3863668

354

              1,880.0000

15:01:27

CHIX

3873320

355

              1,880.5000

15:01:27

CHIX

3873313

328

              1,877.0000

15:03:34

CHIX

3876864

293

              1,869.5000

15:06:10

CHIX

3883984

311

              1,868.0000

15:08:37

CHIX

3887215

308

              1,868.0000

15:10:13

CHIX

3890904

373

              1,869.5000

15:15:16

CHIX

3901112

255

              1,870.5000

15:15:16

CHIX

3901108

78

              1,871.0000

15:20:03

CHIX

3910528

32

              1,871.5000

15:21:40

CHIX

3912720

149

              1,871.5000

15:21:40

CHIX

3912718

136

              1,871.5000

15:21:40

CHIX

3912716

24

              1,871.5000

15:21:40

CHIX

3912714

333

              1,871.0000

15:21:40

CHIX

3912712

332

              1,871.0000

15:22:29

CHIX

3913956

52

              1,872.0000

15:26:13

CHIX

3921742

196

              1,872.0000

15:26:14

CHIX

3921778

337

              1,872.0000

15:26:15

CHIX

3921799

73

              1,872.0000

15:26:15

CHIX

3921797

63

              1,872.0000

15:28:25

CHIX

3924463

249

              1,872.0000

15:28:25

CHIX

3924457

255

              1,874.0000

15:32:05

CHIX

3931464

352

              1,873.5000

15:32:16

CHIX

3931657

197

              1,873.0000

15:35:05

CHIX

3937448

113

              1,873.0000

15:36:59

CHIX

3939715

311

              1,874.5000

15:38:03

CHIX

3941010

20

              1,877.0000

15:42:20

CHIX

3948268

23

              1,877.0000

15:42:20

CHIX

3948266

15

              1,877.0000

15:42:20

CHIX

3948264

66

              1,877.0000

15:42:20

CHIX

3948262

1

              1,876.5000

15:43:05

CHIX

3949043

369

              1,876.5000

15:43:30

CHIX

3949613

28

              1,878.0000

15:46:39

CHIX

3956428

347

              1,878.5000

15:47:16

CHIX

3957314

307

              1,878.0000

15:47:47

CHIX

3957779

293

              1,873.0000

15:50:06

CHIX

3962880

360

              1,872.0000

15:50:07

CHIX

3962919

171

              1,874.0000

15:56:08

CHIX

3971414

169

              1,874.0000

15:56:08

CHIX

3971409

343

              1,874.0000

15:57:00

CHIX

3972246

318

              1,872.0000

16:00:03

CHIX

3979549

41

              1,872.0000

16:00:03

CHIX

3979551

401

              1,871.0000

16:00:18

CHIX

3980059

355

              1,871.5000

16:02:45

CHIX

3983350

34

              1,870.5000

16:04:01

CHIX

3985193

148

              1,870.5000

16:04:01

CHIX

3985191

255

              1,870.0000

16:05:05

CHIX

3989255

119

              1,869.5000

16:05:22

CHIX

3989654

238

              1,869.5000

16:05:22

CHIX

3989652

349

              1,869.5000

16:07:41

CHIX

3992783

255

              1,868.0000

16:08:02

CHIX

3993282

255

              1,868.5000

16:10:27

CHIX

3999558

144

              1,868.0000

16:12:04

CHIX

4002155

156

              1,868.0000

16:12:06

CHIX

4002248

259

              1,868.5000

16:13:10

CHIX

4003971

63

              1,868.5000

16:13:13

CHIX

4004078

328

              1,871.0000

16:15:57

CHIX

4011132

329

              1,871.5000

16:15:57

CHIX

4011127

324

              1,871.0000

16:16:56

CHIX

4013149

43

              1,872.5000

16:19:03

CHIX

4016894

44

              1,872.5000

16:19:04

CHIX

4016957

91

              1,873.0000

16:19:25

CHIX

4017472

345

              1,874.0000

16:20:41

CHIX

4022359

301

              1,874.0000

16:21:25

CHIX

4023461

54

              1,874.5000

16:22:05

CHIX

4024555

58

              1,874.5000

16:22:05

CHIX

4024553

100

              1,874.5000

16:22:05

CHIX

4024551

106

              1,874.5000

16:22:05

CHIX

4024549

255

              1,874.0000

16:23:01

CHIX

4026090

61

              1,874.0000

16:23:01

CHIX

4026092

313

              1,874.0000

16:23:01

CHIX

4026086

354

              1,873.0000

16:23:44

CHIX

4027104

337

              1,872.0000

16:25:46

CHIX

4035587

173

              1,872.5000

16:27:05

CHIX

4037576

177

              1,872.5000

16:27:50

CHIX

4038860

308

              1,872.5000

16:27:50

CHIX

4038864

128

              1,873.0000

16:28:05

CHIX

4039447

39

              1,873.0000

16:28:05

CHIX

4039445

66

              1,873.0000

16:28:05

CHIX

4039443

2

              1,873.0000

16:28:05

CHIX

4039441

7

              1,873.0000

16:28:05

CHIX

4039439

7

              1,873.0000

16:28:05

CHIX

4039437

95

              1,873.0000

16:28:05

CHIX

4039435

6

              1,873.0000

16:28:05

CHIX

4039433

209

              1,874.0000

16:29:37

CHIX

4043155

552

              1,846.5000

08:01:04

LSE

3409013

552

              1,848.0000

08:01:04

LSE

3409009

379

              1,848.0000

08:01:04

LSE

3409007

466

              1,840.0000

08:01:06

LSE

3409070

150

              1,840.0000

08:01:06

LSE

3409068

558

              1,839.0000

08:02:01

LSE

3410358

511

              1,839.5000

08:02:40

LSE

3411152

616

              1,845.0000

08:03:59

LSE

3412296

533

              1,848.0000

08:03:59

LSE

3412288

468

              1,839.5000

08:05:39

LSE

3415031

249

              1,833.5000

08:07:04

LSE

3416623

282

              1,833.5000

08:07:04

LSE

3416621

469

              1,831.0000

08:08:55

LSE

3421828

70

              1,836.5000

08:10:01

LSE

3423317

396

              1,836.5000

08:10:01

LSE

3423315

455

              1,834.5000

08:10:08

LSE

3423540

547

              1,836.5000

08:12:01

LSE

3425369

370

              1,847.0000

08:15:53

LSE

3430175

138

              1,847.0000

08:15:53

LSE

3430177

459

              1,849.5000

08:16:02

LSE

3430391

516

              1,856.0000

08:17:56

LSE

3432409

463

              1,850.5000

08:18:15

LSE

3432818

72

              1,850.5000

08:18:15

LSE

3432816

304

              1,849.0000

08:20:38

LSE

3435486

260

              1,849.0000

08:20:38

LSE

3435488

559

              1,849.5000

08:21:03

LSE

3435825

505

              1,849.0000

08:22:02

LSE

3437749

466

              1,849.5000

08:22:38

LSE

3439437

501

              1,849.0000

08:23:08

LSE

3440034

143

              1,845.5000

08:26:35

LSE

3443443

100

              1,845.5000

08:26:35

LSE

3443441

30

              1,845.5000

08:26:35

LSE

3443439

260

              1,845.5000

08:26:35

LSE

3443437

554

              1,846.0000

08:27:07

LSE

3443856

489

              1,846.0000

08:27:07

LSE

3443858

528

              1,851.0000

08:27:34

LSE

3444293

499

              1,852.0000

08:28:00

LSE

3444688

13

              1,849.5000

08:29:53

LSE

3446407

482

              1,849.5000

08:30:33

LSE

3447737

489

              1,851.5000

08:32:09

LSE

3449592

466

              1,851.0000

08:32:56

LSE

3450265

516

              1,851.0000

08:37:05

LSE

3455364

344

              1,849.5000

08:38:13

LSE

3456499

145

              1,849.5000

08:38:13

LSE

3456497

531

              1,850.0000

08:39:50

LSE

3457992

561

              1,847.0000

08:40:59

LSE

3459569

547

              1,847.5000

08:43:03

LSE

3461561

341

              1,847.0000

08:43:09

LSE

3461658

159

              1,847.0000

08:43:09

LSE

3461656

104

              1,846.5000

08:43:37

LSE

3462213

174

              1,846.5000

08:43:37

LSE

3462211

119

              1,846.5000

08:43:37

LSE

3462209

466

              1,850.0000

08:46:34

LSE

3465422

126

              1,848.0000

08:47:59

LSE

3466771

425

              1,848.0000

08:47:59

LSE

3466769

464

              1,847.0000

08:51:18

LSE

3470506

472

              1,848.0000

08:53:03

LSE

3472202

554

              1,846.0000

08:53:22

LSE

3472433

490

              1,846.0000

08:56:54

LSE

3476189

708

              1,846.0000

09:00:00

LSE

3479436

449

              1,846.5000

09:00:22

LSE

3480176

515

              1,850.0000

09:02:56

LSE

3482807

475

              1,855.5000

09:09:38

LSE

3489435

509

              1,856.0000

09:09:38

LSE

3489433

144

              1,853.5000

09:10:03

LSE

3490280

399

              1,853.5000

09:10:03

LSE

3490278

497

              1,852.0000

09:10:42

LSE

3490922

562

              1,854.5000

09:12:59

LSE

3492841

544

              1,856.5000

09:13:25

LSE

3493153

513

              1,856.0000

09:16:32

LSE

3496142

554

              1,856.0000

09:16:32

LSE

3496140

477

              1,854.5000

09:17:53

LSE

3497330

545

              1,854.5000

09:18:45

LSE

3498222

548

              1,851.5000

09:20:51

LSE

3500679

501

              1,850.0000

09:22:15

LSE

3502084

766

              1,854.0000

09:24:06

LSE

3503515

467

              1,865.5000

09:27:35

LSE

3507270

376

              1,866.5000

09:28:36

LSE

3508135

549

              1,866.5000

09:28:53

LSE

3508393

535

              1,875.0000

09:32:01

LSE

3511518

529

              1,877.0000

09:32:26

LSE

3511886

1,058

              1,877.5000

09:32:26

LSE

3511877

546

              1,874.0000

09:33:37

LSE

3512850

505

              1,873.0000

09:35:31

LSE

3514935

667

              1,867.0000

09:39:11

LSE

3518427

564

              1,870.5000

09:39:11

LSE

3518425

310

              1,867.5000

09:40:42

LSE

3520028

221

              1,867.5000

09:40:42

LSE

3520026

598

              1,872.0000

09:45:02

LSE

3523901

468

              1,872.0000

09:45:02

LSE

3523899

540

              1,873.0000

09:47:37

LSE

3525792

506

              1,873.0000

09:50:00

LSE

3527762

547

              1,870.5000

09:52:21

LSE

3529935

610

              1,878.5000

09:55:39

LSE

3532748

534

              1,876.5000

09:55:42

LSE

3532783

554

              1,875.0000

09:59:44

LSE

3535619

51

              1,875.5000

10:01:35

LSE

3537628

493

              1,873.0000

10:03:22

LSE

3539212

533

              1,874.5000

10:03:22

LSE

3539210

528

              1,875.0000

10:06:53

LSE

3542532

482

              1,874.5000

10:06:54

LSE

3542546

504

              1,875.0000

10:12:00

LSE

3546852

458

              1,875.5000

10:12:00

LSE

3546850

465

              1,876.0000

10:12:56

LSE

3547641

481

              1,876.5000

10:14:54

LSE

3549108

509

              1,876.5000

10:16:15

LSE

3550661

460

              1,876.0000

10:16:16

LSE

3550665

540

              1,877.0000

10:19:19

LSE

3552933

12

              1,877.0000

10:19:19

LSE

3552931

661

              1,876.0000

10:20:05

LSE

3554181

503

              1,876.0000

10:22:06

LSE

3555575

189

              1,877.0000

10:24:50

LSE

3557734

321

              1,878.5000

10:26:45

LSE

3559575

149

              1,878.5000

10:26:45

LSE

3559573

537

              1,877.5000

10:26:46

LSE

3559589

553

              1,877.0000

10:26:47

LSE

3559609

459

              1,878.5000

10:29:33

LSE

3561723

557

              1,882.0000

10:31:48

LSE

3564213

422

              1,880.0000

10:37:18

LSE

3569719

135

              1,880.0000

10:37:18

LSE

3569717

507

              1,879.0000

10:39:37

LSE

3571306

23

              1,879.0000

10:39:37

LSE

3571304

518

              1,879.0000

10:40:13

LSE

3572892

157

              1,879.0000

10:44:13

LSE

3577052

198

              1,879.0000

10:44:13

LSE

3577050

117

              1,879.0000

10:44:37

LSE

3577343

488

              1,879.0000

10:45:40

LSE

3579125

558

              1,880.5000

10:46:56

LSE

3580081

521

              1,880.5000

10:50:20

LSE

3584318

48

              1,878.5000

10:54:27

LSE

3588041

104

              1,878.5000

10:54:27

LSE

3588039

62

              1,878.5000

10:54:27

LSE

3588037

65

              1,878.5000

10:54:27

LSE

3588035

104

              1,878.0000

10:54:27

LSE

3588031

145

              1,878.0000

10:54:27

LSE

3588033

560

              1,878.0000

10:54:27

LSE

3588029

519

              1,877.0000

10:55:33

LSE

3590466

746

              1,873.0000

11:01:15

LSE

3596402

63

              1,873.0000

11:04:29

LSE

3598604

309

              1,873.0000

11:04:29

LSE

3598602

110

              1,873.0000

11:04:29

LSE

3598600

491

              1,873.0000

11:05:12

LSE

3600046

544

              1,872.0000

11:07:20

LSE

3601504

56

              1,871.0000

11:07:28

LSE

3601631

98

              1,872.0000

11:09:27

LSE

3603133

100

              1,872.0000

11:09:27

LSE

3603131

104

              1,872.0000

11:09:27

LSE

3603129

49

              1,872.0000

11:09:27

LSE

3603127

470

              1,871.5000

11:11:05

LSE

3605060

176

              1,873.0000

11:14:50

LSE

3607645

100

              1,873.0000

11:14:50

LSE

3607643

209

              1,873.0000

11:14:50

LSE

3607641

480

              1,873.5000

11:17:51

LSE

3610922

565

              1,874.5000

11:20:50

LSE

3614063

567

              1,874.0000

11:21:48

LSE

3614802

555

              1,873.0000

11:21:49

LSE

3614824

250

              1,872.0000

11:25:36

LSE

3618518

260

              1,872.0000

11:25:36

LSE

3618516

426

              1,873.0000

11:29:30

LSE

3621058

164

              1,873.0000

11:29:30

LSE

3621056

464

              1,875.5000

11:33:33

LSE

3625174

255

              1,875.5000

11:33:34

LSE

3625199

247

              1,875.5000

11:33:34

LSE

3625197

95

              1,875.5000

11:33:34

LSE

3625195

558

              1,875.5000

11:37:22

LSE

3628461

516

              1,876.0000

11:40:06

LSE

3630732

527

              1,876.5000

11:45:39

LSE

3636377

559

              1,878.0000

11:45:39

LSE

3636375

528

              1,875.0000

11:51:00

LSE

3640286

652

              1,876.5000

11:51:00

LSE

3640275

277

              1,872.0000

11:54:25

LSE

3642146

245

              1,872.0000

11:54:25

LSE

3642144

708

              1,871.5000

11:58:48

LSE

3645500

547

              1,872.0000

11:59:47

LSE

3646107

563

              1,871.5000

12:02:00

LSE

3648492

141

              1,871.5000

12:03:00

LSE

3649412

100

              1,871.5000

12:03:00

LSE

3649414

80

              1,871.5000

12:03:00

LSE

3649410

120

              1,871.5000

12:03:00

LSE

3649408

100

              1,873.5000

12:05:23

LSE

3652470

70

              1,873.5000

12:05:23

LSE

3652468

35

              1,873.5000

12:05:23

LSE

3652466

5

              1,873.5000

12:06:20

LSE

3653117

90

              1,872.5000

12:06:55

LSE

3653503

552

              1,874.0000

12:11:47

LSE

3657197

498

              1,874.0000

12:11:47

LSE

3657199

533

              1,875.0000

12:13:10

LSE

3657878

501

              1,875.0000

12:17:18

LSE

3661127

420

              1,874.5000

12:17:53

LSE

3661563

109

              1,874.5000

12:17:53

LSE

3661561

482

              1,872.5000

12:22:58

LSE

3665278

127

              1,875.0000

12:25:33

LSE

3667986

96

              1,875.0000

12:25:33

LSE

3667984

209

              1,875.0000

12:25:33

LSE

3667982

657

              1,875.5000

12:25:33

LSE

3667974

501

              1,875.0000

12:28:25

LSE

3669655

1

              1,874.5000

12:32:30

LSE

3674764

9

              1,874.5000

12:32:30

LSE

3674762

7

              1,874.5000

12:33:20

LSE

3675262

533

              1,875.5000

12:35:32

LSE

3677843

435

              1,875.5000

12:35:32

LSE

3677841

35

              1,875.5000

12:35:32

LSE

3677839

533

              1,878.0000

12:38:25

LSE

3679757

368

              1,877.5000

12:40:37

LSE

3682088

121

              1,877.5000

12:40:37

LSE

3682084

70

              1,877.5000

12:40:37

LSE

3682086

130

              1,877.5000

12:44:50

LSE

3685185

39

              1,877.5000

12:44:50

LSE

3685181

144

              1,877.5000

12:44:50

LSE

3685177

534

              1,876.5000

12:46:10

LSE

3687299

537

              1,875.5000

12:46:52

LSE

3687727

2

              1,875.5000

12:46:52

LSE

3687729

549

              1,876.5000

12:50:20

LSE

3691266

488

              1,878.5000

12:51:40

LSE

3692096

475

              1,879.0000

12:53:38

LSE

3693340

534

              1,878.0000

12:56:20

LSE

3696079

24

              1,878.5000

12:56:20

LSE

3696073

135

              1,878.5000

12:56:20

LSE

3696071

15

              1,878.0000

12:59:20

LSE

3698197

18

              1,878.0000

12:59:20

LSE

3698195

23

              1,878.0000

12:59:20

LSE

3698193

18

              1,878.0000

12:59:20

LSE

3698191

18

              1,878.0000

12:59:20

LSE

3698189

179

              1,878.0000

12:59:20

LSE

3698187

87

              1,878.0000

12:59:20

LSE

3698185

554

              1,876.5000

13:01:46

LSE

3701319

466

              1,875.5000

13:04:08

LSE

3702757

501

              1,874.5000

13:06:40

LSE

3706083

514

              1,874.5000

13:10:40

LSE

3709655

480

              1,874.0000

13:11:36

LSE

3710239

466

              1,873.0000

13:13:18

LSE

3711371

164

              1,877.5000

13:16:13

LSE

3714397

309

              1,877.5000

13:16:13

LSE

3714399

481

              1,882.5000

13:21:04

LSE

3719055

481

              1,882.0000

13:21:05

LSE

3719069

468

              1,881.0000

13:24:29

LSE

3721321

534

              1,881.5000

13:24:29

LSE

3721310

464

              1,882.0000

13:29:20

LSE

3726001

462

              1,881.5000

13:29:20

LSE

3726003

539

              1,883.0000

13:30:12

LSE

3729360

719

              1,882.0000

13:34:20

LSE

3733295

15

              1,881.0000

13:35:46

LSE

3737684

98

              1,882.5000

13:38:30

LSE

3739691

297

              1,882.5000

13:38:30

LSE

3739689

8

              1,882.5000

13:38:30

LSE

3739685

139

              1,882.5000

13:38:30

LSE

3739687

510

              1,882.5000

13:39:43

LSE

3740363

88

              1,882.5000

13:39:43

LSE

3740365

398

              1,882.5000

13:39:47

LSE

3740426

168

              1,882.0000

13:41:44

LSE

3742492

525

              1,882.5000

13:42:37

LSE

3743181

549

              1,884.5000

13:45:38

LSE

3746534

100

              1,884.5000

13:45:50

LSE

3746702

84

              1,884.5000

13:45:50

LSE

3746700

14

              1,884.5000

13:45:50

LSE

3746698

480

              1,883.5000

13:46:47

LSE

3747914

68

              1,882.5000

13:50:22

LSE

3752754

120

              1,882.5000

13:51:22

LSE

3753549

120

              1,882.5000

13:51:22

LSE

3753551

47

              1,882.5000

13:51:22

LSE

3753553

104

              1,882.5000

13:51:22

LSE

3753547

455

              1,881.5000

13:52:00

LSE

3754015

805

              1,883.0000

13:56:28

LSE

3759104

552

              1,882.5000

13:56:47

LSE

3759357

501

              1,881.5000

13:57:10

LSE

3759816

501

              1,877.0000

13:58:35

LSE

3761112

9

              1,879.0000

14:03:00

LSE

3766575

100

              1,879.0000

14:03:00

LSE

3766577

341

              1,879.0000

14:03:10

LSE

3766784

198

              1,879.0000

14:03:10

LSE

3766782

157

              1,878.5000

14:03:15

LSE

3766838

184

              1,878.5000

14:03:15

LSE

3766836

505

              1,881.5000

14:04:52

LSE

3768274

482

              1,882.5000

14:06:38

LSE

3772081

472

              1,882.5000

14:07:08

LSE

3772772

141

              1,883.0000

14:11:19

LSE

3777890

241

              1,883.0000

14:12:34

LSE

3778846

197

              1,883.0000

14:12:51

LSE

3779041

224

              1,883.0000

14:12:51

LSE

3779039

322

              1,883.0000

14:12:51

LSE

3779037

163

              1,883.0000

14:15:30

LSE

3782970

638

              1,883.0000

14:17:02

LSE

3784352

230

              1,883.5000

14:17:39

LSE

3784834

104

              1,883.5000

14:17:39

LSE

3784832

187

              1,883.5000

14:17:39

LSE

3784829

104

              1,883.5000

14:17:39

LSE

3784827

100

              1,883.5000

14:18:50

LSE

3785694

123

              1,883.0000

14:19:00

LSE

3785865

335

              1,883.0000

14:20:25

LSE

3789022

500

              1,881.5000

14:23:25

LSE

3791720

453

              1,881.5000

14:23:25

LSE

3791716

824

              1,881.0000

14:26:22

LSE

3796336

564

              1,881.0000

14:29:07

LSE

3799159

200

              1,881.0000

14:29:33

LSE

3799737

167

              1,881.0000

14:29:33

LSE

3799739

104

              1,881.0000

14:29:33

LSE

3799741

67

              1,881.0000

14:29:33

LSE

3799743

446

              1,880.5000

14:29:33

LSE

3799731

254

              1,880.5000

14:29:33

LSE

3799729

492

              1,881.5000

14:32:30

LSE

3811746

17

              1,882.0000

14:33:06

LSE

3812816

350

              1,881.5000

14:33:22

LSE

3813248

255

              1,881.5000

14:33:22

LSE

3813246

145

              1,881.5000

14:33:22

LSE

3813244

505

              1,881.0000

14:34:30

LSE

3815321

559

              1,881.0000

14:34:30

LSE

3815323

531

              1,882.0000

14:36:19

LSE

3822267

33

              1,881.5000

14:36:48

LSE

3823189

492

              1,881.5000

14:36:48

LSE

3823187

30

              1,880.0000

14:38:24

LSE

3825820

260

              1,879.5000

14:38:31

LSE

3825946

220

              1,879.5000

14:38:31

LSE

3825944

166

              1,879.0000

14:38:54

LSE

3826536

104

              1,879.0000

14:38:54

LSE

3826534

184

              1,879.0000

14:38:54

LSE

3826532

88

              1,880.0000

14:40:06

LSE

3829620

451

              1,880.0000

14:40:06

LSE

3829618

490

              1,880.0000

14:40:51

LSE

3830546

230

              1,881.0000

14:43:19

LSE

3834100

64

              1,881.0000

14:43:19

LSE

3834098

80

              1,881.0000

14:43:19

LSE

3834096

524

              1,881.0000

14:43:19

LSE

3834090

457

              1,881.5000

14:45:55

LSE

3839735

457

              1,882.0000

14:45:55

LSE

3839731

529

              1,877.0000

14:46:24

LSE

3840976

144

              1,879.5000

14:48:49

LSE

3845397

141

              1,879.5000

14:48:51

LSE

3845460

100

              1,879.5000

14:49:38

LSE

3846650

172

              1,879.5000

14:49:38

LSE

3846648

750

              1,880.0000

14:49:56

LSE

3847288

500

              1,878.5000

14:50:08

LSE

3849999

586

              1,880.5000

14:52:19

LSE

3853149

360

              1,880.0000

14:53:32

LSE

3854715

100

              1,880.0000

14:53:32

LSE

3854713

504

              1,879.5000

14:53:52

LSE

3855110

514

              1,878.0000

14:55:14

LSE

3859380

133

              1,878.5000

14:57:57

LSE

3863525

133

              1,878.5000

14:57:57

LSE

3863523

172

              1,878.5000

14:57:57

LSE

3863521

448

              1,878.5000

14:58:10

LSE

3863935

16

              1,878.5000

14:58:10

LSE

3863908

693

              1,878.0000

14:58:48

LSE

3865279

454

              1,881.5000

15:01:26

LSE

3873304

72

              1,881.5000

15:01:26

LSE

3873302

476

              1,881.5000

15:01:26

LSE

3873298

550

              1,880.0000

15:01:27

LSE

3873318

24

              1,878.5000

15:03:12

LSE

3876239

536

              1,878.5000

15:03:12

LSE

3876237

483

              1,877.5000

15:03:34

LSE

3876859

589

              1,873.0000

15:04:47

LSE

3878857

370

              1,871.5000

15:06:08

LSE

3883932

277

              1,871.5000

15:06:08

LSE

3883934

450

              1,872.0000

15:06:08

LSE

3883930

37

              1,872.0000

15:06:08

LSE

3883928

533

              1,869.0000

15:07:30

LSE

3885713

148

              1,868.5000

15:08:37

LSE

3887205

172

              1,868.5000

15:08:37

LSE

3887203

157

              1,868.5000

15:08:37

LSE

3887207

163

              1,868.5000

15:08:37

LSE

3887209

598

              1,867.5000

15:10:13

LSE

3890908

466

              1,867.0000

15:10:49

LSE

3892357

536

              1,870.5000

15:12:04

LSE

3894008

12

              1,870.5000

15:14:04

LSE

3897254

17

              1,870.5000

15:14:04

LSE

3897252

13

              1,870.5000

15:14:30

LSE

3897912

26

              1,870.5000

15:14:30

LSE

3897914

22

              1,871.0000

15:15:16

LSE

3901098

517

              1,871.0000

15:15:16

LSE

3901096

525

              1,871.0000

15:15:16

LSE

3901094

512

              1,870.0000

15:18:01

LSE

3905123

520

              1,869.5000

15:18:02

LSE

3905164

112

              1,873.0000

15:19:00

LSE

3906860

351

              1,873.0000

15:19:00

LSE

3906858

80

              1,872.5000

15:19:02

LSE

3906961

172

              1,872.5000

15:19:02

LSE

3906959

157

              1,872.5000

15:19:02

LSE

3906957

135

              1,871.5000

15:20:00

LSE

3908867

159

              1,871.5000

15:20:00

LSE

3908859

486

              1,872.0000

15:21:17

LSE

3912172

493

              1,871.0000

15:21:40

LSE

3912708

100

              1,872.0000

15:22:40

LSE

3914179

119

              1,872.0000

15:22:40

LSE

3914177

543

              1,871.0000

15:22:48

LSE

3914510

453

              1,873.0000

15:25:37

LSE

3920923

471

              1,873.0000

15:25:37

LSE

3920921

556

              1,872.0000

15:26:13

LSE

3921744

456

              1,873.5000

15:27:30

LSE

3923325

18

              1,872.5000

15:29:36

LSE

3925799

469

              1,872.5000

15:29:36

LSE

3925795

523

              1,873.5000

15:30:27

LSE

3929554

405

              1,874.5000

15:32:02

LSE

3931370

96

              1,874.5000

15:32:02

LSE

3931368

146

              1,874.5000

15:32:03

LSE

3931411

172

              1,874.5000

15:32:04

LSE

3931423

541

              1,873.5000

15:34:00

LSE

3933536

437

              1,874.0000

15:34:24

LSE

3933988

71

              1,874.0000

15:34:27

LSE

3934088

515

              1,873.0000

15:36:59

LSE

3939719

25

              1,874.5000

15:38:02

LSE

3940967

100

              1,874.5000

15:38:03

LSE

3941016

172

              1,874.5000

15:38:03

LSE

3941014

518

              1,874.5000

15:38:03

LSE

3941012

531

              1,875.0000

15:39:05

LSE

3942176

490

              1,877.0000

15:40:48

LSE

3946540

13

              1,877.5000

15:41:30

LSE

3947318

552

              1,877.5000

15:41:30

LSE

3947316

551

              1,877.0000

15:41:45

LSE

3947651

472

              1,877.0000

15:43:20

LSE

3949453

15

              1,876.5000

15:43:58

LSE

3950198

125

              1,876.5000

15:43:58

LSE

3950196

200

              1,876.5000

15:43:58

LSE

3950194

508

              1,877.5000

15:46:02

LSE

3955784

283

              1,877.5000

15:46:02

LSE

3955782

215

              1,877.5000

15:46:02

LSE

3955780

339

              1,876.0000

15:47:47

LSE

3957799

3

              1,876.0000

15:47:47

LSE

3957797

1

              1,876.0000

15:47:47

LSE

3957795

169

              1,876.0000

15:47:47

LSE

3957793

176

              1,877.0000

15:47:47

LSE

3957791

104

              1,877.0000

15:47:47

LSE

3957789

554

              1,878.0000

15:47:47

LSE

3957785

532

              1,873.5000

15:50:06

LSE

3962878

100

              1,871.5000

15:50:10

LSE

3962975

14

              1,871.5000

15:50:10

LSE

3962973

172

              1,871.5000

15:50:10

LSE

3962971

4

              1,871.5000

15:50:10

LSE

3962969

471

              1,870.5000

15:51:01

LSE

3964065

146

              1,869.5000

15:52:29

LSE

3965511

912

              1,871.5000

15:53:50

LSE

3966690

502

              1,874.5000

15:55:30

LSE

3970693

50

              1,874.5000

15:55:30

LSE

3970691

134

              1,874.5000

15:55:30

LSE

3970689

497

              1,874.5000

15:55:30

LSE

3970687

269

              1,874.0000

15:55:41

LSE

3970912

259

              1,874.0000

15:55:41

LSE

3970914

86

              1,874.5000

15:56:08

LSE

3971422

51

              1,874.5000

15:56:08

LSE

3971420

172

              1,874.5000

15:56:08

LSE

3971418

172

              1,874.5000

15:56:08

LSE

3971416

548

              1,874.0000

15:56:08

LSE

3971412

132

              1,873.5000

15:58:00

LSE

3973558

137

              1,873.5000

15:58:03

LSE

3973626

165

              1,873.5000

15:58:03

LSE

3973624

482

              1,872.5000

15:59:08

LSE

3975010

593

              1,872.0000

16:00:06

LSE

3979630

482

              1,871.5000

16:00:18

LSE

3980050

575

              1,871.5000

16:02:03

LSE

3982403

557

              1,871.5000

16:02:45

LSE

3983348

20

              1,871.5000

16:02:45

LSE

3983352

508

              1,871.5000

16:02:59

LSE

3983613

89

              1,871.5000

16:02:59

LSE

3983611

437

              1,871.5000

16:02:59

LSE

3983609

172

              1,871.0000

16:03:59

LSE

3985140

500

              1,870.5000

16:04:01

LSE

3985189

641

              1,870.5000

16:05:05

LSE

3989248

319

              1,869.5000

16:05:22

LSE

3989650

224

              1,869.5000

16:05:22

LSE

3989648

501

              1,870.0000

16:06:17

LSE

3990761

16

              1,869.5000

16:06:43

LSE

3991356

547

              1,869.5000

16:06:43

LSE

3991350

539

              1,869.5000

16:07:43

LSE

3992844

17

              1,868.0000

16:08:05

LSE

3993391

1

              1,868.0000

16:08:05

LSE

3993371

185

              1,868.0000

16:08:05

LSE

3993369

6

              1,868.0000

16:08:05

LSE

3993355

47

              1,868.5000

16:08:37

LSE

3994291

223

              1,868.5000

16:08:40

LSE

3994318

219

              1,868.5000

16:08:44

LSE

3994380

527

              1,868.5000

16:09:44

LSE

3995638

533

              1,868.5000

16:09:44

LSE

3995636

15

              1,869.0000

16:10:08

LSE

3998827

154

              1,868.5000

16:10:11

LSE

3998953

130

              1,868.5000

16:10:11

LSE

3998951

394

              1,868.5000

16:10:51

LSE

4000198

80

              1,868.5000

16:10:51

LSE

4000202

471

              1,868.0000

16:11:07

LSE

4000627

72

              1,868.5000

16:12:04

LSE

4002162

167

              1,868.5000

16:12:04

LSE

4002164

39

              1,868.5000

16:12:04

LSE

4002167

216

              1,868.5000

16:12:04

LSE

4002160

462

              1,868.0000

16:12:04

LSE

4002157

558

              1,869.5000

16:13:02

LSE

4003722

427

              1,868.0000

16:14:15

LSE

4005885

231

              1,868.0000

16:14:15

LSE

4005883

511

              1,871.0000

16:15:10

LSE

4009629

150

              1,871.0000

16:15:10

LSE

4009631

159

              1,871.5000

16:15:13

LSE

4009700

141

              1,871.5000

16:15:13

LSE

4009698

543

              1,871.5000

16:15:57

LSE

4011129

309

              1,872.0000

16:16:55

LSE

4013135

26

              1,872.0000

16:16:55

LSE

4013133

216

              1,872.0000

16:16:55

LSE

4013131

472

              1,871.5000

16:16:56

LSE

4013147

1,295

              1,873.0000

16:18:32

LSE

4016099

500

              1,873.0000

16:18:40

LSE

4016327

20

              1,873.0000

16:18:40

LSE

4016323

479

              1,872.5000

16:19:01

LSE

4016827

1,215

              1,874.0000

16:20:41

LSE

4022363

504

              1,874.0000

16:21:10

LSE

4023135

524

              1,874.0000

16:21:25

LSE

4023463

814

              1,874.5000

16:22:05

LSE

4024571

223

              1,874.5000

16:22:05

LSE

4024559

29

              1,874.5000

16:22:05

LSE

4024561

216

              1,873.5000

16:23:43

LSE

4027071

68

              1,873.5000

16:23:43

LSE

4027075

100

              1,873.5000

16:23:43

LSE

4027073

1,012

              1,873.5000

16:23:43

LSE

4027061

161

              1,873.5000

16:23:43

LSE

4027059

551

              1,873.0000

16:23:44

LSE

4027102

85

              1,873.0000

16:24:04

LSE

4027491

216

              1,873.0000

16:24:04

LSE

4027489

208

              1,873.0000

16:24:04

LSE

4027487

54

              1,872.0000

16:25:34

LSE

4035279

100

              1,872.0000

16:25:34

LSE

4035277

216

              1,872.0000

16:25:34

LSE

4035275

152

              1,873.5000

16:28:27

LSE

4040141

1

              1,874.0000

16:29:09

LSE

4041421

74

              1,873.5000

16:29:37

LSE

4043167

184

              1,873.5000

16:29:37

LSE

4043165

216

              1,873.5000

16:29:37

LSE

4043163

601

              1,874.0000

16:29:37

LSE

4043161

184

              1,874.0000

16:29:37

LSE

4043159

 

Contacts:





+44 (0) 20 7399 6500

Ray Cahill (Director of Corporate Governance)       

Paul Lister (Company Secretary)     

 

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

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 

Companies

Associated British Foods (ABF)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today