Transaction in Own Shares
Summary by AI BETAClose X
|
13 January 2026 |
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc |
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares |
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the 'Company') announces that on 13 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 |
||
|
Date of transaction: |
|
13 January 2026 |
||
|
Number of shares repurchased: |
|
254,508 |
||
|
Average price paid per share: |
|
GBp 1850.19 |
||
|
Highest price paid per share: |
|
GBp 1863.5 |
||
|
Lowest price paid per share: |
|
GBp 1837 |
||
|
|
|
|
|
|
|
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: |
13 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 |
1,850.50 |
51,907 |
1,837.00 |
1,863.50 |
|
BATS Europe |
1,850.11 |
145,618 |
1,842.00 |
1,863.50 |
|
Chi-X Europe |
1,850.09 |
39,135 |
1,842.50 |
1,863.50 |
|
Aquis |
1,850.09 |
17,848 |
1,843.00 |
1,863.50 |
|
|
|
|
|
|
|
Individual transactions: |
|
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Match ID |
|
944 |
1,846.50 |
08:01:07 |
BATE |
4145995 |
|
260 |
1,855.50 |
08:03:21 |
BATE |
4148984 |
|
55 |
1,855.50 |
08:03:21 |
BATE |
4148982 |
|
502 |
1,855.50 |
08:03:21 |
BATE |
4148980 |
|
788 |
1,855.50 |
08:03:21 |
BATE |
4148978 |
|
331 |
1,859.00 |
08:03:53 |
BATE |
4149618 |
|
322 |
1,859.00 |
08:03:53 |
CHIX |
4149616 |
|
345 |
1,855.00 |
08:05:05 |
Aquis |
4152114 |
|
443 |
1,855.00 |
08:05:05 |
CHIX |
4152112 |
|
471 |
1,855.00 |
08:05:05 |
LSE |
4152110 |
|
521 |
1,855.00 |
08:05:05 |
LSE |
4152108 |
|
303 |
1,855.00 |
08:05:05 |
Aquis |
4152106 |
|
351 |
1,857.00 |
08:06:29 |
CHIX |
4153728 |
|
4 |
1,861.50 |
08:07:40 |
BATE |
4154970 |
|
3,225 |
1,862.00 |
08:07:43 |
BATE |
4155027 |
|
303 |
1,860.50 |
08:08:21 |
Aquis |
4158541 |
|
305 |
1,860.50 |
08:08:21 |
CHIX |
4158539 |
|
310 |
1,861.00 |
08:08:21 |
CHIX |
4158535 |
|
344 |
1,861.00 |
08:08:21 |
CHIX |
4158537 |
|
535 |
1,863.50 |
08:13:37 |
BATE |
4164674 |
|
564 |
1,863.50 |
08:13:37 |
BATE |
4164672 |
|
544 |
1,863.50 |
08:13:37 |
BATE |
4164670 |
|
316 |
1,863.50 |
08:13:37 |
CHIX |
4164668 |
|
315 |
1,863.50 |
08:13:37 |
LSE |
4164664 |
|
1,706 |
1,863.50 |
08:13:37 |
BATE |
4164662 |
|
252 |
1,863.50 |
08:13:37 |
LSE |
4164660 |
|
338 |
1,863.50 |
08:13:37 |
Aquis |
4164658 |
|
336 |
1,863.50 |
08:13:37 |
BATE |
4164666 |
|
348 |
1,863.50 |
08:13:37 |
CHIX |
4164656 |
|
294 |
1,862.50 |
08:14:45 |
BATE |
4165717 |
|
323 |
1,862.50 |
08:14:45 |
CHIX |
4165715 |
|
337 |
1,862.50 |
08:14:45 |
Aquis |
4165719 |
|
342 |
1,862.50 |
08:14:45 |
BATE |
4165721 |
|
170 |
1,863.50 |
08:14:45 |
BATE |
4165712 |
|
308 |
1,863.50 |
08:14:45 |
BATE |
4165710 |
|
546 |
1,862.00 |
08:15:05 |
LSE |
4166184 |
|
351 |
1,861.00 |
08:15:11 |
CHIX |
4166275 |
|
538 |
1,860.50 |
08:15:15 |
LSE |
4166329 |
|
179 |
1,859.00 |
08:16:45 |
BATE |
4168045 |
|
161 |
1,859.00 |
08:16:45 |
BATE |
4168043 |
|
300 |
1,855.50 |
08:19:03 |
BATE |
4170417 |
|
324 |
1,856.00 |
08:19:03 |
CHIX |
4170413 |
|
305 |
1,855.50 |
08:19:03 |
BATE |
4170415 |
|
294 |
1,857.50 |
08:19:03 |
Aquis |
4170411 |
|
298 |
1,857.50 |
08:19:03 |
CHIX |
4170408 |
|
443 |
1,858.00 |
08:19:03 |
BATE |
4170406 |
|
301 |
1,858.00 |
08:19:03 |
BATE |
4170404 |
|
371 |
1,858.00 |
08:19:03 |
BATE |
4170402 |
|
555 |
1,855.00 |
08:20:31 |
LSE |
4172599 |
|
481 |
1,853.50 |
08:20:38 |
LSE |
4172756 |
|
21 |
1,853.50 |
08:20:38 |
LSE |
4172754 |
|
539 |
1,853.50 |
08:20:38 |
LSE |
4172752 |
|
323 |
1,854.50 |
08:20:38 |
BATE |
4172750 |
|
720 |
1,855.00 |
08:24:10 |
BATE |
4176231 |
|
499 |
1,855.00 |
08:24:33 |
LSE |
4176666 |
|
540 |
1,855.00 |
08:24:33 |
LSE |
4176663 |
|
517 |
1,855.00 |
08:24:33 |
LSE |
4176661 |
|
339 |
1,855.00 |
08:24:33 |
BATE |
4176657 |
|
474 |
1,855.00 |
08:24:33 |
LSE |
4176655 |
|
469 |
1,855.00 |
08:24:34 |
LSE |
4176673 |
|
280 |
1,857.50 |
08:25:24 |
LSE |
4177824 |
|
56 |
1,857.50 |
08:25:24 |
LSE |
4177826 |
|
598 |
1,857.50 |
08:25:24 |
LSE |
4177822 |
|
306 |
1,858.00 |
08:25:24 |
BATE |
4177818 |
|
569 |
1,858.00 |
08:25:24 |
BATE |
4177820 |
|
505 |
1,858.00 |
08:25:33 |
LSE |
4177983 |
|
475 |
1,858.00 |
08:25:33 |
LSE |
4177981 |
|
240 |
1,859.00 |
08:26:11 |
LSE |
4178663 |
|
578 |
1,859.00 |
08:26:11 |
LSE |
4178661 |
|
324 |
1,859.00 |
08:26:13 |
LSE |
4178702 |
|
346 |
1,858.50 |
08:26:15 |
CHIX |
4178739 |
|
472 |
1,858.50 |
08:26:23 |
LSE |
4178847 |
|
556 |
1,858.00 |
08:26:28 |
LSE |
4178956 |
|
302 |
1,857.50 |
08:26:31 |
Aquis |
4179027 |
|
311 |
1,858.00 |
08:26:31 |
CHIX |
4179025 |
|
159 |
1,857.50 |
08:26:33 |
BATE |
4179053 |
|
512 |
1,856.50 |
08:26:48 |
LSE |
4179287 |
|
353 |
1,856.50 |
08:26:48 |
BATE |
4179285 |
|
326 |
1,856.50 |
08:26:48 |
BATE |
4179283 |
|
506 |
1,855.00 |
08:26:55 |
LSE |
4179352 |
|
331 |
1,855.50 |
08:28:52 |
BATE |
4181486 |
|
635 |
1,856.00 |
08:30:50 |
BATE |
4183951 |
|
303 |
1,855.50 |
08:30:50 |
BATE |
4183949 |
|
279 |
1,855.00 |
08:31:22 |
CHIX |
4184666 |
|
1 |
1,855.00 |
08:31:22 |
LSE |
4184664 |
|
511 |
1,855.00 |
08:31:22 |
LSE |
4184662 |
|
552 |
1,855.00 |
08:31:26 |
LSE |
4184785 |
|
360 |
1,855.50 |
08:32:13 |
LSE |
4185599 |
|
49 |
1,855.50 |
08:32:13 |
LSE |
4185597 |
|
146 |
1,855.50 |
08:32:13 |
LSE |
4185595 |
|
299 |
1,855.50 |
08:32:13 |
BATE |
4185593 |
|
298 |
1,855.00 |
08:32:34 |
BATE |
4186015 |
|
326 |
1,855.50 |
08:32:34 |
BATE |
4186013 |
|
131 |
1,855.00 |
08:32:36 |
CHIX |
4186060 |
|
493 |
1,854.50 |
08:32:36 |
LSE |
4186058 |
|
40 |
1,855.00 |
08:32:36 |
CHIX |
4186062 |
|
211 |
1,854.50 |
08:32:36 |
Aquis |
4186054 |
|
478 |
1,854.50 |
08:32:36 |
LSE |
4186056 |
|
103 |
1,854.50 |
08:32:36 |
Aquis |
4186052 |
|
54 |
1,854.50 |
08:32:40 |
CHIX |
4186172 |
|
54 |
1,854.50 |
08:32:51 |
CHIX |
4186409 |
|
311 |
1,854.00 |
08:33:24 |
BATE |
4187124 |
|
324 |
1,854.00 |
08:33:24 |
CHIX |
4187122 |
|
353 |
1,855.00 |
08:34:50 |
BATE |
4188544 |
|
341 |
1,855.00 |
08:35:17 |
BATE |
4189718 |
|
539 |
1,854.00 |
08:36:01 |
LSE |
4190798 |
|
292 |
1,854.00 |
08:36:01 |
BATE |
4190796 |
|
349 |
1,853.50 |
08:36:02 |
BATE |
4190804 |
|
340 |
1,853.50 |
08:36:02 |
CHIX |
4190802 |
|
292 |
1,853.50 |
08:36:02 |
BATE |
4190800 |
|
333 |
1,850.50 |
08:38:12 |
BATE |
4193264 |
|
360 |
1,850.50 |
08:38:12 |
BATE |
4193266 |
|
498 |
1,849.50 |
08:39:05 |
LSE |
4194243 |
|
310 |
1,849.50 |
08:39:05 |
Aquis |
4194241 |
|
68 |
1,849.50 |
08:40:52 |
BATE |
4196786 |
|
245 |
1,849.50 |
08:40:52 |
BATE |
4196784 |
|
289 |
1,849.50 |
08:44:08 |
CHIX |
4200831 |
|
617 |
1,849.50 |
08:44:08 |
BATE |
4200829 |
|
26 |
1,849.50 |
08:44:08 |
CHIX |
4200827 |
|
503 |
1,849.50 |
08:44:08 |
LSE |
4200825 |
|
934 |
1,851.00 |
08:44:08 |
BATE |
4200823 |
|
46 |
1,848.00 |
08:45:53 |
BATE |
4202841 |
|
306 |
1,848.50 |
08:45:53 |
BATE |
4202837 |
|
301 |
1,848.50 |
08:45:53 |
BATE |
4202835 |
|
294 |
1,848.00 |
08:48:11 |
Aquis |
4205383 |
|
309 |
1,848.00 |
08:48:11 |
BATE |
4205387 |
|
267 |
1,848.00 |
08:48:11 |
BATE |
4205385 |
|
358 |
1,848.00 |
08:48:11 |
CHIX |
4205381 |
|
333 |
1,847.50 |
08:48:18 |
LSE |
4205472 |
|
128 |
1,847.50 |
08:48:42 |
LSE |
4205873 |
|
301 |
1,845.00 |
08:51:43 |
CHIX |
4209935 |
|
180 |
1,843.00 |
08:52:20 |
BATE |
4210561 |
|
9 |
1,843.00 |
08:52:20 |
BATE |
4210559 |
|
130 |
1,844.00 |
08:52:50 |
BATE |
4211004 |
|
326 |
1,843.50 |
08:53:40 |
CHIX |
4211872 |
|
311 |
1,843.50 |
08:54:37 |
BATE |
4212832 |
|
349 |
1,843.50 |
08:54:37 |
BATE |
4212830 |
|
399 |
1,843.50 |
08:54:37 |
BATE |
4212828 |
|
490 |
1,842.00 |
08:55:07 |
BATE |
4213684 |
|
498 |
1,842.00 |
08:55:07 |
LSE |
4213686 |
|
297 |
1,842.50 |
08:59:07 |
CHIX |
4217406 |
|
431 |
1,841.50 |
08:59:07 |
LSE |
4217403 |
|
37 |
1,841.50 |
08:59:07 |
LSE |
4217401 |
|
337 |
1,843.00 |
08:59:07 |
BATE |
4217399 |
|
668 |
1,844.00 |
09:00:42 |
BATE |
4219997 |
|
204 |
1,846.50 |
09:04:04 |
CHIX |
4223506 |
|
519 |
1,846.00 |
09:04:04 |
LSE |
4223504 |
|
337 |
1,846.00 |
09:04:04 |
BATE |
4223502 |
|
333 |
1,846.50 |
09:04:04 |
BATE |
4223500 |
|
354 |
1,846.50 |
09:04:04 |
BATE |
4223494 |
|
299 |
1,846.50 |
09:04:04 |
CHIX |
4223492 |
|
314 |
1,846.50 |
09:04:04 |
Aquis |
4223490 |
|
564 |
1,846.50 |
09:04:04 |
BATE |
4223496 |
|
366 |
1,846.50 |
09:04:04 |
BATE |
4223498 |
|
501 |
1,847.50 |
09:08:43 |
BATE |
4228937 |
|
167 |
1,847.00 |
09:09:17 |
CHIX |
4229454 |
|
157 |
1,847.00 |
09:09:17 |
CHIX |
4229452 |
|
131 |
1,847.50 |
09:09:17 |
BATE |
4229450 |
|
4 |
1,847.50 |
09:09:49 |
BATE |
4229941 |
|
4 |
1,847.50 |
09:09:49 |
BATE |
4229939 |
|
4 |
1,847.50 |
09:09:49 |
BATE |
4229932 |
|
148 |
1,849.50 |
09:11:53 |
BATE |
4232451 |
|
18 |
1,849.50 |
09:11:53 |
BATE |
4232446 |
|
151 |
1,849.50 |
09:11:53 |
BATE |
4232444 |
|
160 |
1,849.50 |
09:11:53 |
BATE |
4232442 |
|
7 |
1,850.00 |
09:12:30 |
BATE |
4233071 |
|
9 |
1,850.00 |
09:12:30 |
BATE |
4233065 |
|
9 |
1,850.00 |
09:12:30 |
BATE |
4233063 |
|
12 |
1,850.00 |
09:12:30 |
BATE |
4233061 |
|
318 |
1,849.50 |
09:12:34 |
BATE |
4233140 |
|
312 |
1,849.50 |
09:13:07 |
BATE |
4233732 |
|
341 |
1,850.00 |
09:15:00 |
Aquis |
4236021 |
|
314 |
1,851.00 |
09:15:00 |
BATE |
4236019 |
|
192 |
1,850.00 |
09:16:49 |
LSE |
4238042 |
|
434 |
1,851.50 |
09:16:54 |
BATE |
4238147 |
|
111 |
1,851.50 |
09:16:54 |
BATE |
4238145 |
|
354 |
1,850.00 |
09:17:28 |
CHIX |
4238702 |
|
556 |
1,850.50 |
09:17:28 |
LSE |
4238700 |
|
309 |
1,851.00 |
09:17:28 |
CHIX |
4238696 |
|
503 |
1,851.00 |
09:17:28 |
BATE |
4238694 |
|
331 |
1,850.50 |
09:17:28 |
Aquis |
4238698 |
|
342 |
1,851.50 |
09:17:28 |
BATE |
4238692 |
|
557 |
1,849.50 |
09:18:11 |
LSE |
4239522 |
|
276 |
1,849.50 |
09:22:36 |
BATE |
4244164 |
|
80 |
1,851.00 |
09:22:48 |
BATE |
4244330 |
|
69 |
1,851.00 |
09:22:48 |
BATE |
4244328 |
|
16 |
1,851.00 |
09:22:58 |
BATE |
4244506 |
|
486 |
1,851.00 |
09:22:59 |
BATE |
4244510 |
|
6 |
1,851.00 |
09:22:59 |
BATE |
4244508 |
|
167 |
1,851.50 |
09:24:13 |
BATE |
4245647 |
|
130 |
1,851.50 |
09:24:13 |
BATE |
4245643 |
|
338 |
1,851.50 |
09:24:13 |
CHIX |
4245645 |
|
429 |
1,852.00 |
09:24:13 |
BATE |
4245640 |
|
296 |
1,850.50 |
09:25:46 |
CHIX |
4247727 |
|
460 |
1,850.50 |
09:25:46 |
LSE |
4247725 |
|
289 |
1,851.00 |
09:25:46 |
BATE |
4247723 |
|
219 |
1,851.00 |
09:25:46 |
BATE |
4247721 |
|
311 |
1,851.00 |
09:25:46 |
Aquis |
4247717 |
|
127 |
1,851.00 |
09:25:46 |
BATE |
4247719 |
|
36 |
1,850.50 |
09:26:46 |
BATE |
4248658 |
|
335 |
1,848.50 |
09:27:25 |
BATE |
4249258 |
|
320 |
1,849.50 |
09:27:25 |
BATE |
4249254 |
|
318 |
1,849.50 |
09:27:25 |
BATE |
4249252 |
|
547 |
1,848.00 |
09:31:46 |
LSE |
4255019 |
|
291 |
1,848.50 |
09:31:46 |
CHIX |
4255017 |
|
13 |
1,849.50 |
09:34:12 |
BATE |
4257737 |
|
135 |
1,853.50 |
09:37:31 |
BATE |
4262023 |
|
154 |
1,853.50 |
09:37:31 |
BATE |
4262021 |
|
1,070 |
1,853.50 |
09:39:18 |
BATE |
4263683 |
|
44 |
1,853.50 |
09:39:18 |
Aquis |
4263679 |
|
1,185 |
1,853.50 |
09:39:18 |
BATE |
4263681 |
|
281 |
1,853.50 |
09:39:18 |
Aquis |
4263685 |
|
540 |
1,853.50 |
09:39:18 |
LSE |
4263687 |
|
1 |
1,853.50 |
09:39:50 |
CHIX |
4265265 |
|
2 |
1,853.50 |
09:39:51 |
CHIX |
4265290 |
|
462 |
1,853.00 |
09:40:12 |
CHIX |
4266364 |
|
366 |
1,853.00 |
09:41:18 |
BATE |
4267512 |
|
320 |
1,852.50 |
09:41:35 |
BATE |
4267837 |
|
229 |
1,852.50 |
09:41:35 |
CHIX |
4267835 |
|
319 |
1,852.50 |
09:41:35 |
BATE |
4267833 |
|
68 |
1,852.50 |
09:41:35 |
CHIX |
4267831 |
|
55 |
1,852.00 |
09:42:09 |
LSE |
4268584 |
|
469 |
1,852.00 |
09:42:09 |
LSE |
4268582 |
|
292 |
1,853.00 |
09:48:05 |
BATE |
4276139 |
|
306 |
1,853.00 |
09:48:05 |
BATE |
4276137 |
|
339 |
1,853.00 |
09:48:05 |
CHIX |
4276125 |
|
262 |
1,853.00 |
09:48:05 |
Aquis |
4276127 |
|
345 |
1,853.00 |
09:48:05 |
BATE |
4276129 |
|
325 |
1,853.00 |
09:48:05 |
BATE |
4276131 |
|
319 |
1,853.00 |
09:48:05 |
BATE |
4276135 |
|
45 |
1,853.00 |
09:48:05 |
Aquis |
4276133 |
|
333 |
1,855.00 |
09:50:41 |
BATE |
4280239 |
|
289 |
1,855.00 |
09:51:10 |
BATE |
4280769 |
|
339 |
1,854.50 |
09:52:11 |
BATE |
4281979 |
|
314 |
1,854.50 |
09:52:11 |
BATE |
4281977 |
|
297 |
1,854.50 |
09:52:11 |
CHIX |
4281975 |
|
331 |
1,853.50 |
09:54:20 |
CHIX |
4284301 |
|
319 |
1,853.50 |
09:54:20 |
BATE |
4284299 |
|
17 |
1,853.00 |
09:55:03 |
BATE |
4285991 |
|
319 |
1,853.00 |
09:55:03 |
Aquis |
4285989 |
|
336 |
1,853.50 |
09:57:13 |
BATE |
4288322 |
|
14 |
1,853.50 |
09:58:42 |
BATE |
4289995 |
|
92 |
1,853.00 |
09:58:56 |
CHIX |
4290183 |
|
200 |
1,853.00 |
09:58:56 |
CHIX |
4290181 |
|
4 |
1,853.00 |
09:58:56 |
CHIX |
4290179 |
|
50 |
1,853.00 |
09:59:10 |
BATE |
4290398 |
|
4 |
1,853.00 |
09:59:18 |
BATE |
4290461 |
|
56 |
1,853.00 |
09:59:28 |
BATE |
4290621 |
|
320 |
1,853.00 |
10:00:01 |
BATE |
4291685 |
|
276 |
1,853.00 |
10:00:01 |
BATE |
4291681 |
|
3 |
1,853.00 |
10:00:20 |
BATE |
4291953 |
|
16 |
1,853.00 |
10:00:20 |
BATE |
4291951 |
|
16 |
1,853.00 |
10:00:20 |
BATE |
4291949 |
|
550 |
1,852.50 |
10:01:13 |
BATE |
4292651 |
|
227 |
1,852.00 |
10:01:19 |
LSE |
4292738 |
|
250 |
1,852.00 |
10:01:19 |
LSE |
4292736 |
|
9 |
1,852.50 |
10:02:05 |
BATE |
4293273 |
|
16 |
1,852.50 |
10:02:05 |
BATE |
4293268 |
|
16 |
1,852.50 |
10:02:05 |
BATE |
4293266 |
|
16 |
1,852.50 |
10:02:05 |
BATE |
4293262 |
|
211 |
1,852.00 |
10:02:57 |
CHIX |
4293908 |
|
14 |
1,852.50 |
10:02:57 |
BATE |
4293906 |
|
117 |
1,852.00 |
10:02:57 |
CHIX |
4293904 |
|
14 |
1,852.00 |
10:03:05 |
LSE |
4294009 |
|
311 |
1,851.50 |
10:03:35 |
BATE |
4294350 |
|
338 |
1,851.00 |
10:04:09 |
BATE |
4294741 |
|
303 |
1,851.00 |
10:04:09 |
Aquis |
4294739 |
|
336 |
1,851.00 |
10:04:09 |
BATE |
4294737 |
|
294 |
1,850.50 |
10:05:23 |
BATE |
4296897 |
|
196 |
1,850.50 |
10:07:40 |
CHIX |
4298675 |
|
107 |
1,850.50 |
10:08:12 |
CHIX |
4299063 |
|
46 |
1,850.50 |
10:09:10 |
BATE |
4299718 |
|
97 |
1,850.50 |
10:09:10 |
BATE |
4299716 |
|
338 |
1,850.50 |
10:10:10 |
BATE |
4301325 |
|
677 |
1,851.00 |
10:12:12 |
BATE |
4302981 |
|
326 |
1,851.00 |
10:12:12 |
BATE |
4302983 |
|
307 |
1,853.00 |
10:15:09 |
BATE |
4306130 |
|
353 |
1,853.00 |
10:15:09 |
BATE |
4306128 |
|
403 |
1,853.00 |
10:15:09 |
BATE |
4306126 |
|
356 |
1,853.00 |
10:15:09 |
CHIX |
4306124 |
|
410 |
1,852.50 |
10:15:09 |
LSE |
4306122 |
|
138 |
1,852.50 |
10:15:52 |
CHIX |
4306677 |
|
139 |
1,852.50 |
10:15:52 |
LSE |
4306664 |
|
151 |
1,852.50 |
10:15:53 |
CHIX |
4306702 |
|
142 |
1,853.00 |
10:16:00 |
BATE |
4306759 |
|
190 |
1,853.00 |
10:16:00 |
BATE |
4306756 |
|
190 |
1,853.00 |
10:16:00 |
BATE |
4306754 |
|
190 |
1,853.00 |
10:16:00 |
BATE |
4306749 |
|
353 |
1,853.00 |
10:18:40 |
BATE |
4308416 |
|
357 |
1,853.00 |
10:18:40 |
Aquis |
4308412 |
|
744 |
1,853.00 |
10:18:40 |
BATE |
4308414 |
|
340 |
1,852.50 |
10:18:44 |
CHIX |
4308473 |
|
3 |
1,852.50 |
10:19:20 |
BATE |
4309005 |
|
36 |
1,852.50 |
10:19:20 |
BATE |
4309003 |
|
41 |
1,854.00 |
10:21:14 |
BATE |
4311325 |
|
155 |
1,853.50 |
10:23:13 |
CHIX |
4312520 |
|
168 |
1,853.50 |
10:23:13 |
CHIX |
4312518 |
|
335 |
1,854.00 |
10:23:13 |
BATE |
4312516 |
|
297 |
1,854.00 |
10:23:13 |
BATE |
4312514 |
|
320 |
1,854.00 |
10:23:13 |
BATE |
4312512 |
|
712 |
1,854.00 |
10:23:13 |
BATE |
4312510 |
|
310 |
1,854.00 |
10:23:13 |
Aquis |
4312508 |
|
297 |
1,852.50 |
10:25:14 |
CHIX |
4314580 |
|
470 |
1,852.50 |
10:25:14 |
BATE |
4314578 |
|
68 |
1,852.50 |
10:27:14 |
BATE |
4315958 |
|
264 |
1,852.50 |
10:27:52 |
BATE |
4316339 |
|
209 |
1,852.00 |
10:28:16 |
BATE |
4316595 |
|
95 |
1,852.00 |
10:28:16 |
BATE |
4316597 |
|
346 |
1,852.00 |
10:28:16 |
BATE |
4316599 |
|
225 |
1,851.00 |
10:29:24 |
LSE |
4317525 |
|
254 |
1,851.00 |
10:29:24 |
LSE |
4317523 |
|
356 |
1,851.50 |
10:29:24 |
BATE |
4317521 |
|
334 |
1,851.00 |
10:29:26 |
CHIX |
4317574 |
|
321 |
1,851.00 |
10:29:52 |
Aquis |
4317895 |
|
74 |
1,851.00 |
10:30:46 |
BATE |
4319342 |
|
177 |
1,850.50 |
10:34:04 |
BATE |
4321659 |
|
373 |
1,850.50 |
10:34:04 |
BATE |
4321656 |
|
48 |
1,850.50 |
10:35:43 |
BATE |
4323789 |
|
65 |
1,850.50 |
10:35:43 |
BATE |
4323787 |
|
65 |
1,850.50 |
10:35:43 |
BATE |
4323784 |
|
65 |
1,850.50 |
10:35:43 |
BATE |
4323782 |
|
49 |
1,850.50 |
10:37:20 |
CHIX |
4324826 |
|
157 |
1,852.00 |
10:38:46 |
BATE |
4325769 |
|
194 |
1,852.00 |
10:38:46 |
BATE |
4325767 |
|
557 |
1,852.00 |
10:38:46 |
BATE |
4325765 |
|
45 |
1,851.50 |
10:40:44 |
CHIX |
4328023 |
|
157 |
1,851.50 |
10:41:05 |
BATE |
4328240 |
|
137 |
1,851.50 |
10:41:08 |
BATE |
4328273 |
|
353 |
1,850.50 |
10:41:46 |
CHIX |
4328723 |
|
18 |
1,851.50 |
10:41:46 |
BATE |
4328721 |
|
558 |
1,851.00 |
10:41:46 |
LSE |
4328719 |
|
329 |
1,851.00 |
10:41:46 |
CHIX |
4328717 |
|
316 |
1,851.00 |
10:41:46 |
BATE |
4328715 |
|
332 |
1,851.00 |
10:41:46 |
Aquis |
4328713 |
|
364 |
1,850.50 |
10:43:14 |
BATE |
4330048 |
|
282 |
1,849.50 |
10:43:48 |
BATE |
4330537 |
|
26 |
1,850.50 |
10:46:02 |
BATE |
4332971 |
|
38 |
1,850.50 |
10:46:02 |
BATE |
4332969 |
|
38 |
1,850.50 |
10:46:02 |
BATE |
4332967 |
|
38 |
1,850.50 |
10:46:02 |
BATE |
4332963 |
|
201 |
1,850.50 |
10:48:02 |
BATE |
4334355 |
|
107 |
1,850.50 |
10:48:02 |
BATE |
4334353 |
|
300 |
1,849.50 |
10:48:52 |
BATE |
4334989 |
|
5 |
1,849.50 |
10:48:52 |
BATE |
4334987 |
|
287 |
1,849.50 |
10:48:52 |
BATE |
4334985 |
|
291 |
1,849.50 |
10:48:52 |
CHIX |
4334983 |
|
87 |
1,849.50 |
10:48:52 |
LSE |
4334981 |
|
23 |
1,849.50 |
10:48:52 |
BATE |
4334979 |
|
379 |
1,849.5000 |
10:48:52 |
LSE |
4334977 |
|
303 |
1,848.5000 |
10:51:35 |
CHIX |
4338121 |
|
92 |
1,849.0000 |
10:51:50 |
BATE |
4338282 |
|
11 |
1,849.0000 |
10:52:00 |
BATE |
4338402 |
|
92 |
1,849.0000 |
10:52:00 |
BATE |
4338395 |
|
348 |
1,849.0000 |
10:52:34 |
BATE |
4338765 |
|
397 |
1,848.5000 |
10:52:57 |
BATE |
4338945 |
|
2 |
1,849.5000 |
10:55:18 |
BATE |
4341596 |
|
347 |
1,849.5000 |
10:55:24 |
BATE |
4341656 |
|
294 |
1,849.5000 |
10:55:24 |
BATE |
4341658 |
|
500 |
1,852.0000 |
10:59:48 |
LSE |
4345345 |
|
295 |
1,852.0000 |
10:59:48 |
BATE |
4345343 |
|
407 |
1,852.0000 |
10:59:48 |
BATE |
4345341 |
|
315 |
1,852.0000 |
10:59:48 |
BATE |
4345339 |
|
306 |
1,852.0000 |
10:59:48 |
BATE |
4345337 |
|
305 |
1,852.0000 |
10:59:48 |
CHIX |
4345335 |
|
302 |
1,852.0000 |
10:59:48 |
Aquis |
4345333 |
|
62 |
1,851.5000 |
11:01:48 |
CHIX |
4348337 |
|
62 |
1,851.5000 |
11:01:48 |
CHIX |
4348335 |
|
84 |
1,851.5000 |
11:01:48 |
CHIX |
4348330 |
|
62 |
1,851.5000 |
11:01:48 |
CHIX |
4348328 |
|
997 |
1,851.5000 |
11:05:27 |
BATE |
4352143 |
|
35 |
1,852.5000 |
11:06:50 |
BATE |
4353048 |
|
312 |
1,852.5000 |
11:06:55 |
BATE |
4353083 |
|
374 |
1,852.5000 |
11:07:59 |
BATE |
4353689 |
|
61 |
1,852.0000 |
11:08:40 |
LSE |
4354207 |
|
496 |
1,852.0000 |
11:08:40 |
LSE |
4354209 |
|
125 |
1,852.5000 |
11:09:03 |
BATE |
4354452 |
|
12 |
1,852.0000 |
11:09:47 |
BATE |
4355139 |
|
154 |
1,852.0000 |
11:11:43 |
CHIX |
4357203 |
|
181 |
1,852.0000 |
11:11:43 |
CHIX |
4357201 |
|
76 |
1,852.0000 |
11:11:51 |
BATE |
4357292 |
|
304 |
1,852.0000 |
11:11:51 |
Aquis |
4357290 |
|
128 |
1,852.0000 |
11:11:51 |
BATE |
4357288 |
|
59 |
1,852.5000 |
11:12:50 |
BATE |
4358062 |
|
78 |
1,852.5000 |
11:12:50 |
BATE |
4358060 |
|
78 |
1,852.5000 |
11:12:50 |
BATE |
4358058 |
|
96 |
1,852.5000 |
11:12:50 |
BATE |
4358055 |
|
36 |
1,852.5000 |
11:12:50 |
BATE |
4358053 |
|
158 |
1,852.0000 |
11:13:05 |
CHIX |
4358277 |
|
612 |
1,852.5000 |
11:13:05 |
BATE |
4358272 |
|
164 |
1,852.0000 |
11:13:06 |
CHIX |
4358296 |
|
10 |
1,852.5000 |
11:13:07 |
BATE |
4358316 |
|
360 |
1,852.0000 |
11:14:04 |
BATE |
4359019 |
|
29 |
1,852.0000 |
11:14:04 |
CHIX |
4359017 |
|
152 |
1,852.0000 |
11:14:04 |
BATE |
4359015 |
|
6 |
1,851.0000 |
11:14:51 |
Aquis |
4359617 |
|
190 |
1,851.0000 |
11:14:51 |
Aquis |
4359615 |
|
345 |
1,851.0000 |
11:14:51 |
LSE |
4359613 |
|
215 |
1,851.0000 |
11:14:51 |
LSE |
4359611 |
|
347 |
1,851.5000 |
11:14:51 |
CHIX |
4359609 |
|
153 |
1,851.0000 |
11:16:15 |
Aquis |
4361296 |
|
102 |
1,851.5000 |
11:17:40 |
BATE |
4362422 |
|
320 |
1,851.5000 |
11:17:42 |
BATE |
4362451 |
|
354 |
1,852.0000 |
11:20:08 |
BATE |
4364679 |
|
53 |
1,852.0000 |
11:20:08 |
BATE |
4364683 |
|
278 |
1,852.0000 |
11:20:08 |
BATE |
4364681 |
|
261 |
1,851.5000 |
11:20:19 |
BATE |
4364799 |
|
34 |
1,851.5000 |
11:20:19 |
BATE |
4364797 |
|
290 |
1,851.5000 |
11:20:19 |
BATE |
4364795 |
|
113 |
1,852.0000 |
11:21:10 |
CHIX |
4365407 |
|
76 |
1,852.0000 |
11:21:10 |
CHIX |
4365405 |
|
305 |
1,851.5000 |
11:22:30 |
BATE |
4366341 |
|
335 |
1,850.5000 |
11:22:44 |
CHIX |
4366520 |
|
106 |
1,850.0000 |
11:25:57 |
Aquis |
4369210 |
|
186 |
1,850.0000 |
11:25:57 |
Aquis |
4369208 |
|
184 |
1,848.0000 |
11:26:33 |
BATE |
4369654 |
|
134 |
1,848.0000 |
11:26:33 |
BATE |
4369652 |
|
392 |
1,848.0000 |
11:27:28 |
BATE |
4370328 |
|
309 |
1,846.5000 |
11:28:23 |
BATE |
4370949 |
|
106 |
1,846.5000 |
11:28:23 |
BATE |
4370951 |
|
40 |
1,848.0000 |
11:30:57 |
BATE |
4373588 |
|
56 |
1,848.0000 |
11:30:57 |
BATE |
4373585 |
|
56 |
1,848.0000 |
11:30:57 |
BATE |
4373583 |
|
56 |
1,848.0000 |
11:30:57 |
BATE |
4373580 |
|
7 |
1,849.0000 |
11:32:37 |
BATE |
4374933 |
|
320 |
1,849.0000 |
11:32:37 |
BATE |
4374931 |
|
26 |
1,849.0000 |
11:32:37 |
BATE |
4374929 |
|
139 |
1,849.0000 |
11:34:14 |
BATE |
4376068 |
|
156 |
1,849.0000 |
11:34:14 |
BATE |
4376066 |
|
18 |
1,849.0000 |
11:34:14 |
BATE |
4376064 |
|
498 |
1,848.5000 |
11:34:41 |
LSE |
4376407 |
|
131 |
1,848.5000 |
11:35:13 |
BATE |
4377831 |
|
179 |
1,848.5000 |
11:35:13 |
BATE |
4377829 |
|
331 |
1,848.5000 |
11:35:13 |
CHIX |
4377827 |
|
313 |
1,848.5000 |
11:35:13 |
BATE |
4377825 |
|
54 |
1,848.0000 |
11:35:59 |
CHIX |
4378490 |
|
86 |
1,848.0000 |
11:35:59 |
BATE |
4378488 |
|
6 |
1,848.0000 |
11:36:00 |
CHIX |
4378505 |
|
2 |
1,848.0000 |
11:36:01 |
BATE |
4378532 |
|
13 |
1,848.0000 |
11:36:02 |
CHIX |
4378553 |
|
305 |
1,847.0000 |
11:37:53 |
CHIX |
4379706 |
|
333 |
1,847.5000 |
11:37:53 |
BATE |
4379704 |
|
338 |
1,847.5000 |
11:37:53 |
CHIX |
4379702 |
|
345 |
1,847.5000 |
11:37:53 |
Aquis |
4379700 |
|
65 |
1,847.5000 |
11:40:53 |
BATE |
4382540 |
|
65 |
1,847.5000 |
11:40:53 |
BATE |
4382537 |
|
8 |
1,847.5000 |
11:41:10 |
BATE |
4382721 |
|
289 |
1,847.5000 |
11:41:20 |
BATE |
4382794 |
|
9 |
1,847.5000 |
11:42:20 |
BATE |
4383490 |
|
72 |
1,847.5000 |
11:42:21 |
BATE |
4383503 |
|
23 |
1,848.5000 |
11:43:31 |
BATE |
4384222 |
|
493 |
1,848.5000 |
11:45:59 |
LSE |
4386462 |
|
405 |
1,848.5000 |
11:45:59 |
BATE |
4386460 |
|
63 |
1,848.5000 |
11:45:59 |
LSE |
4386468 |
|
351 |
1,848.5000 |
11:45:59 |
BATE |
4386464 |
|
303 |
1,848.5000 |
11:45:59 |
BATE |
4386466 |
|
168 |
1,848.5000 |
11:47:59 |
BATE |
4387771 |
|
115 |
1,848.5000 |
11:47:59 |
BATE |
4387769 |
|
17 |
1,848.5000 |
11:47:59 |
BATE |
4387767 |
|
164 |
1,847.5000 |
11:48:00 |
BATE |
4387785 |
|
206 |
1,847.5000 |
11:48:20 |
CHIX |
4387990 |
|
173 |
1,847.5000 |
11:49:40 |
Aquis |
4388946 |
|
322 |
1,847.5000 |
11:49:40 |
BATE |
4388944 |
|
147 |
1,847.5000 |
11:49:40 |
CHIX |
4388942 |
|
138 |
1,847.5000 |
11:49:40 |
BATE |
4388940 |
|
123 |
1,847.5000 |
11:49:43 |
Aquis |
4388979 |
|
176 |
1,847.0000 |
11:50:23 |
BATE |
4390130 |
|
181 |
1,847.0000 |
11:50:23 |
BATE |
4390128 |
|
343 |
1,846.0000 |
11:51:38 |
BATE |
4391138 |
|
263 |
1,845.5000 |
11:52:16 |
BATE |
4391701 |
|
116 |
1,845.5000 |
11:52:16 |
BATE |
4391703 |
|
135 |
1,845.0000 |
11:52:41 |
BATE |
4391973 |
|
355 |
1,846.0000 |
11:56:37 |
CHIX |
4395517 |
|
357 |
1,846.0000 |
11:57:07 |
BATE |
4395837 |
|
153 |
1,845.5000 |
11:57:13 |
BATE |
4395898 |
|
521 |
1,845.5000 |
11:57:13 |
LSE |
4395896 |
|
43 |
1,845.5000 |
11:57:13 |
LSE |
4395894 |
|
337 |
1,845.5000 |
11:57:21 |
BATE |
4396013 |
|
79 |
1,845.5000 |
11:57:21 |
BATE |
4396009 |
|
125 |
1,845.5000 |
11:57:21 |
BATE |
4396011 |
|
85 |
1,844.5000 |
11:58:13 |
CHIX |
4396577 |
|
15 |
1,844.5000 |
11:58:56 |
CHIX |
4397039 |
|
304 |
1,845.5000 |
12:02:28 |
CHIX |
4400769 |
|
260 |
1,845.5000 |
12:02:42 |
BATE |
4400966 |
|
192 |
1,845.5000 |
12:02:42 |
BATE |
4400970 |
|
348 |
1,845.5000 |
12:02:42 |
Aquis |
4400968 |
|
43 |
1,845.5000 |
12:04:40 |
BATE |
4402255 |
|
124 |
1,845.5000 |
12:04:44 |
BATE |
4402304 |
|
156 |
1,846.0000 |
12:05:35 |
BATE |
4404224 |
|
355 |
1,845.5000 |
12:06:00 |
BATE |
4404534 |
|
144 |
1,845.5000 |
12:06:00 |
BATE |
4404532 |
|
246 |
1,850.5000 |
12:08:28 |
BATE |
4405802 |
|
106 |
1,850.5000 |
12:08:29 |
BATE |
4405823 |
|
349 |
1,849.5000 |
12:08:54 |
BATE |
4406095 |
|
309 |
1,849.5000 |
12:08:54 |
BATE |
4406093 |
|
310 |
1,849.5000 |
12:08:54 |
CHIX |
4406091 |
|
467 |
1,849.5000 |
12:08:54 |
LSE |
4406089 |
|
444 |
1,849.0000 |
12:08:56 |
LSE |
4406108 |
|
102 |
1,849.0000 |
12:08:56 |
LSE |
4406106 |
|
322 |
1,848.5000 |
12:11:30 |
BATE |
4408663 |
|
306 |
1,849.5000 |
12:11:30 |
CHIX |
4408661 |
|
322 |
1,849.5000 |
12:11:30 |
BATE |
4408659 |
|
134 |
1,847.5000 |
12:12:20 |
BATE |
4409210 |
|
42 |
1,847.5000 |
12:13:00 |
BATE |
4409614 |
|
408 |
1,847.0000 |
12:14:41 |
BATE |
4410611 |
|
554 |
1,848.0000 |
12:19:10 |
LSE |
4413865 |
|
56 |
1,848.5000 |
12:21:10 |
CHIX |
4415597 |
|
136 |
1,848.5000 |
12:21:10 |
CHIX |
4415595 |
|
80 |
1,848.5000 |
12:21:10 |
CHIX |
4415593 |
|
1,401 |
1,848.5000 |
12:21:12 |
BATE |
4415612 |
|
29 |
1,848.5000 |
12:21:18 |
BATE |
4415668 |
|
292 |
1,848.5000 |
12:23:30 |
BATE |
4417201 |
|
255 |
1,848.5000 |
12:24:49 |
CHIX |
4418037 |
|
57 |
1,847.0000 |
12:25:28 |
Aquis |
4419190 |
|
499 |
1,848.0000 |
12:25:28 |
LSE |
4419184 |
|
305 |
1,848.0000 |
12:25:28 |
Aquis |
4419182 |
|
345 |
1,848.0000 |
12:25:28 |
CHIX |
4419180 |
|
474 |
1,848.0000 |
12:25:28 |
BATE |
4419178 |
|
403 |
1,848.5000 |
12:25:28 |
BATE |
4419176 |
|
45 |
1,848.5000 |
12:25:28 |
BATE |
4419174 |
|
319 |
1,846.5000 |
12:26:58 |
BATE |
4419941 |
|
38 |
1,846.0000 |
12:27:21 |
Aquis |
4420167 |
|
280 |
1,846.0000 |
12:27:26 |
Aquis |
4420194 |
|
110 |
1,848.5000 |
12:33:45 |
BATE |
4426400 |
|
208 |
1,849.0000 |
12:34:10 |
BATE |
4426711 |
|
159 |
1,849.0000 |
12:34:10 |
BATE |
4426709 |
|
96 |
1,849.0000 |
12:34:10 |
BATE |
4426707 |
|
72 |
1,849.0000 |
12:34:47 |
BATE |
4427099 |
|
26 |
1,849.0000 |
12:34:47 |
CHIX |
4427097 |
|
277 |
1,849.0000 |
12:34:47 |
CHIX |
4427095 |
|
160 |
1,849.0000 |
12:34:47 |
BATE |
4427093 |
|
324 |
1,849.0000 |
12:37:03 |
BATE |
4429790 |
|
413 |
1,849.0000 |
12:37:03 |
BATE |
4429788 |
|
865 |
1,849.0000 |
12:37:03 |
BATE |
4429786 |
|
472 |
1,849.0000 |
12:37:03 |
LSE |
4429784 |
|
351 |
1,849.0000 |
12:37:03 |
CHIX |
4429782 |
|
29 |
1,849.0000 |
12:40:03 |
BATE |
4432595 |
|
358 |
1,849.0000 |
12:40:54 |
BATE |
4433087 |
|
319 |
1,849.0000 |
12:40:54 |
BATE |
4433089 |
|
323 |
1,848.0000 |
12:42:54 |
CHIX |
4434383 |
|
331 |
1,848.5000 |
12:42:54 |
BATE |
4434381 |
|
304 |
1,848.5000 |
12:42:54 |
Aquis |
4434379 |
|
328 |
1,849.0000 |
12:42:54 |
BATE |
4434377 |
|
289 |
1,847.0000 |
12:42:55 |
LSE |
4434393 |
|
225 |
1,847.0000 |
12:42:55 |
LSE |
4434391 |
|
35 |
1,847.5000 |
12:45:25 |
BATE |
4437010 |
|
81 |
1,847.5000 |
12:45:25 |
BATE |
4437008 |
|
81 |
1,847.5000 |
12:45:25 |
BATE |
4437006 |
|
81 |
1,847.5000 |
12:45:25 |
BATE |
4437004 |
|
20 |
1,847.5000 |
12:45:31 |
BATE |
4437147 |
|
48 |
1,847.5000 |
12:46:00 |
BATE |
4437443 |
|
149 |
1,847.5000 |
12:46:32 |
BATE |
4437799 |
|
335 |
1,847.0000 |
12:46:35 |
BATE |
4437819 |
|
289 |
1,847.0000 |
12:46:35 |
BATE |
4437817 |
|
197 |
1,847.0000 |
12:49:10 |
BATE |
4439620 |
|
337 |
1,846.5000 |
12:49:10 |
BATE |
4439618 |
|
129 |
1,846.5000 |
12:49:10 |
CHIX |
4439616 |
|
298 |
1,846.0000 |
12:49:10 |
LSE |
4439614 |
|
205 |
1,846.5000 |
12:49:10 |
CHIX |
4439612 |
|
192 |
1,846.0000 |
12:49:10 |
LSE |
4439610 |
|
26 |
1,847.0000 |
12:49:10 |
BATE |
4439607 |
|
289 |
1,846.0000 |
12:49:23 |
Aquis |
4439779 |
|
62 |
1,846.0000 |
12:50:20 |
Aquis |
4441660 |
|
22 |
1,846.0000 |
12:51:56 |
BATE |
4443143 |
|
13 |
1,846.0000 |
12:51:56 |
CHIX |
4443141 |
|
41 |
1,846.0000 |
12:51:56 |
CHIX |
4443139 |
|
43 |
1,846.0000 |
12:51:56 |
CHIX |
4443135 |
|
2 |
1,846.0000 |
12:51:59 |
CHIX |
4443184 |
|
32 |
1,845.5000 |
12:52:48 |
BATE |
4443843 |
|
15 |
1,846.0000 |
12:53:30 |
CHIX |
4444282 |
|
50 |
1,846.0000 |
12:53:30 |
CHIX |
4444284 |
|
36 |
1,846.0000 |
12:54:32 |
CHIX |
4444931 |
|
8 |
1,846.0000 |
12:55:32 |
BATE |
4446556 |
|
10 |
1,846.0000 |
12:55:32 |
CHIX |
4446554 |
|
16 |
1,846.0000 |
12:55:32 |
BATE |
4446552 |
|
7 |
1,846.0000 |
12:55:32 |
BATE |
4446550 |
|
53 |
1,846.0000 |
12:55:32 |
BATE |
4446548 |
|
53 |
1,846.0000 |
12:55:32 |
CHIX |
4446546 |
|
520 |
1,846.5000 |
12:56:20 |
BATE |
4447082 |
|
18 |
1,846.5000 |
12:56:20 |
BATE |
4447080 |
|
337 |
1,846.5000 |
12:56:20 |
BATE |
4447078 |
|
68 |
1,846.5000 |
12:56:20 |
BATE |
4447076 |
|
79 |
1,848.0000 |
13:00:14 |
BATE |
4451205 |
|
247 |
1,848.0000 |
13:00:14 |
BATE |
4451203 |
|
110 |
1,848.0000 |
13:00:14 |
BATE |
4451201 |
|
302 |
1,847.5000 |
13:01:00 |
CHIX |
4451946 |
|
407 |
1,847.5000 |
13:01:11 |
BATE |
4452111 |
|
342 |
1,847.5000 |
13:02:23 |
BATE |
4452963 |
|
480 |
1,847.0000 |
13:02:44 |
LSE |
4453149 |
|
319 |
1,847.0000 |
13:02:44 |
Aquis |
4453147 |
|
382 |
1,847.0000 |
13:02:44 |
BATE |
4453145 |
|
346 |
1,846.5000 |
13:03:40 |
BATE |
4453776 |
|
47 |
1,846.5000 |
13:03:40 |
BATE |
4453774 |
|
320 |
1,847.0000 |
13:03:40 |
BATE |
4453772 |
|
312 |
1,847.0000 |
13:03:40 |
CHIX |
4453770 |
|
469 |
1,846.0000 |
13:03:52 |
LSE |
4453952 |
|
53 |
1,846.0000 |
13:03:54 |
LSE |
4453963 |
|
114 |
1,845.0000 |
13:07:04 |
BATE |
4457594 |
|
242 |
1,845.0000 |
13:07:04 |
BATE |
4457592 |
|
342 |
1,845.0000 |
13:07:04 |
CHIX |
4457590 |
|
308 |
1,845.0000 |
13:07:04 |
BATE |
4457588 |
|
52 |
1,844.5000 |
13:10:16 |
BATE |
4460774 |
|
2 |
1,844.5000 |
13:12:16 |
BATE |
4462193 |
|
52 |
1,844.5000 |
13:12:16 |
BATE |
4462191 |
|
11 |
1,844.5000 |
13:13:16 |
BATE |
4463080 |
|
3 |
1,844.5000 |
13:14:16 |
BATE |
4463884 |
|
11 |
1,844.5000 |
13:14:16 |
BATE |
4463876 |
|
9 |
1,844.5000 |
13:14:19 |
BATE |
4463935 |
|
11 |
1,844.5000 |
13:14:23 |
BATE |
4463968 |
|
89 |
1,845.0000 |
13:14:41 |
BATE |
4464177 |
|
72 |
1,845.0000 |
13:14:41 |
BATE |
4464171 |
|
95 |
1,845.0000 |
13:14:41 |
BATE |
4464169 |
|
95 |
1,845.0000 |
13:14:41 |
BATE |
4464166 |
|
154 |
1,845.0000 |
13:14:41 |
BATE |
4464164 |
|
4 |
1,845.0000 |
13:14:41 |
BATE |
4464161 |
|
74 |
1,845.0000 |
13:14:41 |
BATE |
4464159 |
|
247 |
1,845.0000 |
13:14:41 |
BATE |
4464157 |
|
95 |
1,845.0000 |
13:14:41 |
BATE |
4464155 |
|
47 |
1,845.0000 |
13:14:41 |
BATE |
4464153 |
|
33 |
1,845.0000 |
13:15:58 |
CHIX |
4466315 |
|
439 |
1,845.0000 |
13:16:44 |
BATE |
4466823 |
|
46 |
1,845.0000 |
13:18:20 |
CHIX |
4468002 |
|
43 |
1,845.0000 |
13:18:20 |
CHIX |
4468000 |
|
531 |
1,845.0000 |
13:19:29 |
LSE |
4468735 |
|
292 |
1,845.0000 |
13:19:29 |
CHIX |
4468733 |
|
294 |
1,845.0000 |
13:19:29 |
BATE |
4468731 |
|
467 |
1,845.0000 |
13:19:29 |
BATE |
4468729 |
|
319 |
1,844.5000 |
13:20:15 |
Aquis |
4470812 |
|
336 |
1,844.5000 |
13:20:23 |
CHIX |
4470913 |
|
70 |
1,845.0000 |
13:22:29 |
BATE |
4472443 |
|
877 |
1,845.5000 |
13:24:43 |
BATE |
4474002 |
|
198 |
1,845.5000 |
13:24:43 |
BATE |
4474000 |
|
332 |
1,845.0000 |
13:25:42 |
BATE |
4476189 |
|
308 |
1,845.0000 |
13:25:42 |
CHIX |
4476187 |
|
24 |
1,845.0000 |
13:25:50 |
BATE |
4476280 |
|
313 |
1,844.5000 |
13:27:48 |
Aquis |
4477802 |
|
504 |
1,845.5000 |
13:29:54 |
BATE |
4479465 |
|
292 |
1,845.5000 |
13:29:54 |
BATE |
4479462 |
|
17 |
1,848.0000 |
13:32:24 |
BATE |
4485533 |
|
1,266 |
1,848.0000 |
13:32:39 |
BATE |
4485809 |
|
192 |
1,848.0000 |
13:32:59 |
BATE |
4486314 |
|
11 |
1,848.0000 |
13:33:00 |
BATE |
4486327 |
|
12 |
1,848.0000 |
13:33:00 |
BATE |
4486323 |
|
102 |
1,848.0000 |
13:33:00 |
BATE |
4486316 |
|
219 |
1,848.0000 |
13:33:10 |
BATE |
4486485 |
|
509 |
1,847.5000 |
13:33:18 |
LSE |
4486739 |
|
318 |
1,847.5000 |
13:33:18 |
Aquis |
4486737 |
|
86 |
1,847.5000 |
13:33:18 |
CHIX |
4486731 |
|
300 |
1,847.5000 |
13:33:18 |
BATE |
4486729 |
|
234 |
1,847.5000 |
13:33:18 |
CHIX |
4486733 |
|
319 |
1,847.5000 |
13:33:18 |
CHIX |
4486735 |
|
148 |
1,848.0000 |
13:33:18 |
BATE |
4486727 |
|
65 |
1,848.0000 |
13:33:18 |
BATE |
4486725 |
|
148 |
1,848.0000 |
13:33:18 |
BATE |
4486723 |
|
148 |
1,848.0000 |
13:33:18 |
BATE |
4486721 |
|
148 |
1,848.0000 |
13:33:18 |
BATE |
4486719 |
|
255 |
1,848.0000 |
13:33:18 |
CHIX |
4486717 |
|
11 |
1,847.5000 |
13:33:20 |
BATE |
4486760 |
|
91 |
1,847.5000 |
13:33:20 |
BATE |
4486757 |
|
472 |
1,847.5000 |
13:35:18 |
LSE |
4492303 |
|
303 |
1,847.5000 |
13:36:01 |
CHIX |
4493015 |
|
10 |
1,847.5000 |
13:36:01 |
CHIX |
4493011 |
|
24 |
1,847.5000 |
13:36:01 |
CHIX |
4493006 |
|
61 |
1,847.5000 |
13:36:10 |
Aquis |
4493240 |
|
466 |
1,847.5000 |
13:36:10 |
BATE |
4493238 |
|
69 |
1,847.5000 |
13:36:10 |
Aquis |
4493236 |
|
327 |
1,847.5000 |
13:36:10 |
BATE |
4493234 |
|
14 |
1,847.5000 |
13:36:11 |
Aquis |
4493245 |
|
4 |
1,847.5000 |
13:36:54 |
Aquis |
4493924 |
|
39 |
1,847.5000 |
13:36:54 |
Aquis |
4493922 |
|
319 |
1,847.5000 |
13:36:54 |
CHIX |
4493918 |
|
37 |
1,847.5000 |
13:36:54 |
Aquis |
4493920 |
|
677 |
1,847.5000 |
13:37:20 |
BATE |
4494336 |
|
104 |
1,847.0000 |
13:37:30 |
BATE |
4494504 |
|
423 |
1,847.0000 |
13:37:30 |
LSE |
4494501 |
|
118 |
1,847.0000 |
13:37:30 |
LSE |
4494499 |
|
55 |
1,847.0000 |
13:37:30 |
BATE |
4494497 |
|
60 |
1,847.0000 |
13:37:30 |
BATE |
4494495 |
|
237 |
1,847.0000 |
13:37:30 |
BATE |
4494492 |
|
129 |
1,847.5000 |
13:37:30 |
Aquis |
4494490 |
|
13 |
1,847.0000 |
13:37:31 |
BATE |
4494510 |
|
122 |
1,847.0000 |
13:37:31 |
BATE |
4494508 |
|
76 |
1,847.0000 |
13:37:31 |
BATE |
4494506 |
|
277 |
1,847.0000 |
13:37:44 |
BATE |
4494729 |
|
320 |
1,846.5000 |
13:38:02 |
CHIX |
4494999 |
|
66 |
1,846.0000 |
13:38:40 |
BATE |
4495638 |
|
337 |
1,846.0000 |
13:38:40 |
BATE |
4495640 |
|
124 |
1,844.5000 |
13:40:14 |
BATE |
4497607 |
|
3 |
1,844.0000 |
13:40:36 |
CHIX |
4497879 |
|
27 |
1,844.0000 |
13:40:36 |
CHIX |
4497877 |
|
148 |
1,844.5000 |
13:40:36 |
BATE |
4497875 |
|
109 |
1,844.0000 |
13:40:36 |
CHIX |
4497873 |
|
304 |
1,844.5000 |
13:40:36 |
BATE |
4497867 |
|
81 |
1,845.5000 |
13:42:40 |
BATE |
4499581 |
|
123 |
1,845.5000 |
13:43:10 |
BATE |
4500132 |
|
460 |
1,845.5000 |
13:43:10 |
BATE |
4500130 |
|
148 |
1,845.5000 |
13:43:50 |
BATE |
4500688 |
|
560 |
1,845.0000 |
13:43:50 |
LSE |
4500684 |
|
323 |
1,845.5000 |
13:43:50 |
BATE |
4500682 |
|
306 |
1,845.5000 |
13:43:50 |
BATE |
4500680 |
|
192 |
1,845.5000 |
13:43:50 |
BATE |
4500678 |
|
347 |
1,845.5000 |
13:43:50 |
CHIX |
4500676 |
|
50 |
1,845.0000 |
13:45:05 |
CHIX |
4502750 |
|
80 |
1,845.0000 |
13:45:05 |
CHIX |
4502748 |
|
11 |
1,845.0000 |
13:45:05 |
CHIX |
4502746 |
|
5 |
1,845.5000 |
13:45:14 |
BATE |
4502864 |
|
1 |
1,845.5000 |
13:45:14 |
BATE |
4502857 |
|
5 |
1,845.5000 |
13:45:14 |
BATE |
4502855 |
|
15 |
1,845.5000 |
13:45:14 |
BATE |
4502853 |
|
130 |
1,845.5000 |
13:45:14 |
BATE |
4502851 |
|
148 |
1,845.5000 |
13:45:35 |
BATE |
4503465 |
|
17 |
1,845.5000 |
13:45:36 |
BATE |
4503468 |
|
21 |
1,845.5000 |
13:46:41 |
BATE |
4505032 |
|
763 |
1,845.5000 |
13:46:41 |
BATE |
4505030 |
|
185 |
1,845.5000 |
13:46:42 |
BATE |
4505066 |
|
317 |
1,845.5000 |
13:47:42 |
BATE |
4506558 |
|
2 |
1,845.5000 |
13:48:42 |
BATE |
4507385 |
|
36 |
1,846.0000 |
13:51:22 |
BATE |
4511289 |
|
38 |
1,846.0000 |
13:51:22 |
BATE |
4511283 |
|
138 |
1,846.0000 |
13:51:22 |
Aquis |
4511280 |
|
198 |
1,846.0000 |
13:51:22 |
Aquis |
4511278 |
|
17 |
1,846.0000 |
13:51:22 |
Aquis |
4511271 |
|
392 |
1,846.0000 |
13:51:22 |
BATE |
4511268 |
|
291 |
1,846.0000 |
13:51:22 |
CHIX |
4511266 |
|
398 |
1,845.0000 |
13:52:02 |
BATE |
4512048 |
|
170 |
1,845.5000 |
13:52:02 |
BATE |
4512044 |
|
354 |
1,845.0000 |
13:52:02 |
CHIX |
4512034 |
|
176 |
1,845.5000 |
13:52:02 |
LSE |
4512031 |
|
120 |
1,845.5000 |
13:52:02 |
LSE |
4512029 |
|
79 |
1,845.5000 |
13:52:02 |
LSE |
4512027 |
|
179 |
1,845.5000 |
13:52:02 |
LSE |
4512025 |
|
112 |
1,845.5000 |
13:52:02 |
Aquis |
4512019 |
|
84 |
1,845.5000 |
13:52:02 |
Aquis |
4512023 |
|
120 |
1,845.5000 |
13:52:02 |
Aquis |
4512021 |
|
97 |
1,845.5000 |
13:52:02 |
CHIX |
4512017 |
|
255 |
1,845.5000 |
13:52:02 |
CHIX |
4512015 |
|
289 |
1,845.5000 |
13:52:02 |
Aquis |
4512013 |
|
460 |
1,846.0000 |
13:52:02 |
LSE |
4512011 |
|
339 |
1,846.0000 |
13:52:02 |
CHIX |
4512009 |
|
1,736 |
1,846.0000 |
13:52:02 |
BATE |
4512007 |
|
123 |
1,844.0000 |
13:52:09 |
BATE |
4512204 |
|
39 |
1,844.0000 |
13:52:40 |
BATE |
4512651 |
|
256 |
1,844.0000 |
13:52:40 |
BATE |
4512649 |
|
306 |
1,843.5000 |
13:54:17 |
BATE |
4514118 |
|
341 |
1,843.5000 |
13:54:17 |
BATE |
4514116 |
|
337 |
1,843.5000 |
13:55:26 |
BATE |
4516553 |
|
3 |
1,843.5000 |
13:56:00 |
BATE |
4517245 |
|
310 |
1,845.5000 |
13:57:59 |
CHIX |
4519067 |
|
29 |
1,846.0000 |
13:59:19 |
BATE |
4520604 |
|
31 |
1,846.0000 |
13:59:19 |
BATE |
4520600 |
|
276 |
1,846.0000 |
13:59:19 |
BATE |
4520594 |
|
4 |
1,846.0000 |
13:59:19 |
BATE |
4520590 |
|
1,543 |
1,846.0000 |
13:59:30 |
BATE |
4520838 |
|
108 |
1,844.5000 |
14:00:03 |
Aquis |
4522757 |
|
542 |
1,845.0000 |
14:00:03 |
LSE |
4522755 |
|
321 |
1,845.0000 |
14:00:03 |
CHIX |
4522753 |
|
293 |
1,845.5000 |
14:00:03 |
BATE |
4522751 |
|
349 |
1,845.5000 |
14:00:03 |
CHIX |
4522749 |
|
341 |
1,845.5000 |
14:00:03 |
Aquis |
4522747 |
|
317 |
1,843.5000 |
14:00:04 |
BATE |
4522765 |
|
49 |
1,844.5000 |
14:00:04 |
Aquis |
4522761 |
|
155 |
1,844.5000 |
14:00:04 |
Aquis |
4522759 |
|
177 |
1,844.5000 |
14:01:50 |
BATE |
4525057 |
|
280 |
1,844.5000 |
14:01:50 |
BATE |
4525055 |
|
15 |
1,845.0000 |
14:02:06 |
BATE |
4525405 |
|
3 |
1,845.5000 |
14:03:43 |
CHIX |
4527399 |
|
19 |
1,845.5000 |
14:03:43 |
CHIX |
4527397 |
|
113 |
1,845.5000 |
14:03:43 |
CHIX |
4527393 |
|
3 |
1,845.5000 |
14:03:44 |
CHIX |
4527401 |
|
71 |
1,846.5000 |
14:04:45 |
BATE |
4528418 |
|
95 |
1,846.5000 |
14:04:45 |
BATE |
4528415 |
|
95 |
1,846.5000 |
14:04:45 |
BATE |
4528411 |
|
146 |
1,846.5000 |
14:04:45 |
BATE |
4528409 |
|
83 |
1,846.5000 |
14:04:45 |
BATE |
4528407 |
|
1 |
1,846.5000 |
14:04:45 |
BATE |
4528405 |
|
7 |
1,846.5000 |
14:04:45 |
BATE |
4528403 |
|
5 |
1,846.5000 |
14:04:45 |
BATE |
4528401 |
|
237 |
1,846.5000 |
14:04:45 |
BATE |
4528399 |
|
232 |
1,846.5000 |
14:04:45 |
BATE |
4528397 |
|
35 |
1,846.5000 |
14:04:45 |
BATE |
4528395 |
|
1 |
1,846.5000 |
14:04:45 |
BATE |
4528393 |
|
175 |
1,848.0000 |
14:06:38 |
BATE |
4532638 |
|
160 |
1,848.0000 |
14:06:38 |
BATE |
4532636 |
|
4 |
1,849.0000 |
14:07:16 |
BATE |
4533300 |
|
44 |
1,849.0000 |
14:07:16 |
BATE |
4533298 |
|
29 |
1,849.0000 |
14:07:16 |
BATE |
4533296 |
|
97 |
1,849.0000 |
14:07:16 |
BATE |
4533294 |
|
114 |
1,849.0000 |
14:07:16 |
BATE |
4533292 |
|
125 |
1,849.5000 |
14:09:03 |
BATE |
4535055 |
|
94 |
1,849.5000 |
14:09:03 |
BATE |
4535043 |
|
126 |
1,849.5000 |
14:09:03 |
BATE |
4535040 |
|
126 |
1,849.5000 |
14:09:03 |
BATE |
4535037 |
|
3 |
1,849.5000 |
14:09:03 |
BATE |
4535034 |
|
44 |
1,849.5000 |
14:09:03 |
BATE |
4535032 |
|
29 |
1,849.5000 |
14:09:03 |
BATE |
4535030 |
|
49 |
1,849.5000 |
14:09:03 |
BATE |
4535028 |
|
94 |
1,849.5000 |
14:09:04 |
CHIX |
4535084 |
|
44 |
1,849.5000 |
14:09:04 |
CHIX |
4535086 |
|
240 |
1,849.5000 |
14:09:05 |
BATE |
4535094 |
|
421 |
1,850.0000 |
14:09:45 |
CHIX |
4535761 |
|
12 |
1,850.0000 |
14:09:45 |
CHIX |
4535752 |
|
61 |
1,850.0000 |
14:09:45 |
CHIX |
4535750 |
|
21 |
1,850.0000 |
14:09:45 |
CHIX |
4535748 |
|
210 |
1,850.0000 |
14:10:31 |
BATE |
4537863 |
|
171 |
1,850.5000 |
14:11:17 |
BATE |
4538646 |
|
110 |
1,850.5000 |
14:11:17 |
BATE |
4538641 |
|
3 |
1,850.5000 |
14:11:17 |
BATE |
4538639 |
|
44 |
1,850.5000 |
14:11:17 |
BATE |
4538637 |
|
15 |
1,850.5000 |
14:11:17 |
BATE |
4538635 |
|
57 |
1,850.5000 |
14:11:17 |
BATE |
4538631 |
|
35 |
1,850.5000 |
14:11:17 |
BATE |
4538633 |
|
140 |
1,848.5000 |
14:11:25 |
CHIX |
4538845 |
|
429 |
1,848.5000 |
14:11:25 |
LSE |
4538843 |
|
50 |
1,848.5000 |
14:11:25 |
LSE |
4538841 |
|
330 |
1,849.0000 |
14:11:25 |
Aquis |
4538839 |
|
334 |
1,849.0000 |
14:11:25 |
BATE |
4538837 |
|
547 |
1,849.5000 |
14:11:25 |
LSE |
4538835 |
|
520 |
1,849.5000 |
14:11:25 |
BATE |
4538829 |
|
218 |
1,849.5000 |
14:11:25 |
CHIX |
4538825 |
|
298 |
1,849.5000 |
14:11:25 |
Aquis |
4538827 |
|
111 |
1,849.5000 |
14:11:25 |
CHIX |
4538831 |
|
327 |
1,849.5000 |
14:11:25 |
CHIX |
4538833 |
|
3,200 |
1,850.5000 |
14:11:25 |
BATE |
4538819 |
|
1 |
1,850.0000 |
14:14:33 |
BATE |
4542314 |
|
408 |
1,850.0000 |
14:14:39 |
BATE |
4542426 |
|
106 |
1,850.5000 |
14:15:30 |
BATE |
4545310 |
|
52 |
1,850.5000 |
14:15:30 |
BATE |
4545308 |
|
318 |
1,850.5000 |
14:15:30 |
BATE |
4545306 |
|
25 |
1,850.5000 |
14:15:30 |
BATE |
4545304 |
|
79 |
1,850.5000 |
14:15:30 |
BATE |
4545302 |
|
60 |
1,850.5000 |
14:16:06 |
LSE |
4546154 |
|
7 |
1,850.5000 |
14:16:06 |
LSE |
4546156 |
|
44 |
1,850.5000 |
14:16:30 |
BATE |
4546516 |
|
103 |
1,851.0000 |
14:17:38 |
BATE |
4547913 |
|
100 |
1,851.0000 |
14:17:38 |
BATE |
4547903 |
|
135 |
1,851.0000 |
14:17:38 |
BATE |
4547900 |
|
207 |
1,851.0000 |
14:17:38 |
BATE |
4547898 |
|
4 |
1,851.0000 |
14:17:38 |
BATE |
4547896 |
|
260 |
1,851.0000 |
14:17:38 |
BATE |
4547894 |
|
67 |
1,851.0000 |
14:17:38 |
BATE |
4547892 |
|
300 |
1,851.0000 |
14:17:38 |
BATE |
4547890 |
|
29 |
1,851.0000 |
14:17:38 |
BATE |
4547888 |
|
54 |
1,851.0000 |
14:17:38 |
BATE |
4547886 |
|
47 |
1,851.0000 |
14:18:33 |
CHIX |
4548865 |
|
255 |
1,851.0000 |
14:18:33 |
CHIX |
4548862 |
|
13 |
1,851.0000 |
14:18:56 |
CHIX |
4549243 |
|
110 |
1,851.0000 |
14:18:56 |
CHIX |
4549241 |
|
333 |
1,851.0000 |
14:18:56 |
BATE |
4549239 |
|
597 |
1,851.0000 |
14:18:56 |
BATE |
4549237 |
|
42 |
1,851.0000 |
14:18:56 |
BATE |
4549235 |
|
11 |
1,851.0000 |
14:19:26 |
CHIX |
4549825 |
|
91 |
1,851.0000 |
14:19:26 |
CHIX |
4549823 |
|
5 |
1,851.0000 |
14:19:51 |
CHIX |
4550445 |
|
40 |
1,851.0000 |
14:19:51 |
CHIX |
4550443 |
|
28 |
1,851.0000 |
14:19:56 |
LSE |
4550541 |
|
513 |
1,851.0000 |
14:20:27 |
LSE |
4553167 |
|
311 |
1,851.0000 |
14:20:27 |
CHIX |
4553165 |
|
5 |
1,849.5000 |
14:20:34 |
CHIX |
4553397 |
|
6 |
1,849.5000 |
14:20:34 |
CHIX |
4553395 |
|
45 |
1,849.5000 |
14:20:34 |
CHIX |
4553393 |
|
186 |
1,849.5000 |
14:20:34 |
LSE |
4553391 |
|
698 |
1,850.5000 |
14:20:34 |
LSE |
4553389 |
|
335 |
1,850.5000 |
14:20:34 |
CHIX |
4553387 |
|
474 |
1,850.5000 |
14:20:34 |
BATE |
4553385 |
|
320 |
1,850.5000 |
14:20:34 |
Aquis |
4553383 |
|
344 |
1,851.0000 |
14:20:34 |
BATE |
4553381 |
|
346 |
1,851.0000 |
14:20:34 |
BATE |
4553379 |
|
68 |
1,849.5000 |
14:20:50 |
LSE |
4553740 |
|
266 |
1,849.5000 |
14:20:50 |
LSE |
4553730 |
|
18 |
1,850.0000 |
14:22:05 |
BATE |
4555105 |
|
158 |
1,850.0000 |
14:22:05 |
BATE |
4555103 |
|
628 |
1,850.0000 |
14:23:05 |
BATE |
4556391 |
|
328 |
1,849.5000 |
14:23:10 |
Aquis |
4556486 |
|
181 |
1,849.5000 |
14:23:10 |
CHIX |
4556484 |
|
307 |
1,849.5000 |
14:23:10 |
BATE |
4556482 |
|
204 |
1,849.5000 |
14:23:10 |
LSE |
4556480 |
|
108 |
1,849.5000 |
14:23:10 |
CHIX |
4556478 |
|
310 |
1,849.5000 |
14:23:10 |
BATE |
4556476 |
|
330 |
1,849.5000 |
14:23:10 |
LSE |
4556474 |
|
466 |
1,849.5000 |
14:25:37 |
LSE |
4561398 |
|
350 |
1,849.5000 |
14:26:37 |
BATE |
4562565 |
|
462 |
1,849.5000 |
14:26:37 |
BATE |
4562563 |
|
439 |
1,849.5000 |
14:26:37 |
BATE |
4562561 |
|
309 |
1,849.5000 |
14:26:37 |
BATE |
4562559 |
|
319 |
1,849.5000 |
14:26:37 |
CHIX |
4562557 |
|
14 |
1,849.0000 |
14:26:59 |
Aquis |
4562958 |
|
1 |
1,850.5000 |
14:28:00 |
BATE |
4564517 |
|
3 |
1,850.5000 |
14:28:00 |
BATE |
4564515 |
|
1 |
1,850.5000 |
14:28:00 |
BATE |
4564513 |
|
1 |
1,850.5000 |
14:28:00 |
BATE |
4564511 |
|
328 |
1,850.0000 |
14:28:12 |
CHIX |
4564830 |
|
124 |
1,850.5000 |
14:28:26 |
BATE |
4565164 |
|
185 |
1,850.5000 |
14:28:26 |
BATE |
4565162 |
|
13 |
1,850.5000 |
14:28:26 |
BATE |
4565159 |
|
109 |
1,850.5000 |
14:28:26 |
BATE |
4565156 |
|
23 |
1,850.5000 |
14:28:30 |
CHIX |
4565254 |
|
202 |
1,850.5000 |
14:28:30 |
CHIX |
4565252 |
|
163 |
1,853.0000 |
14:29:37 |
LSE |
4566773 |
|
292 |
1,853.0000 |
14:29:37 |
LSE |
4566771 |
|
643 |
1,853.5000 |
14:29:59 |
BATE |
4567419 |
|
61 |
1,853.5000 |
14:29:59 |
LSE |
4567382 |
|
217 |
1,853.0000 |
14:30:04 |
LSE |
4574262 |
|
276 |
1,853.0000 |
14:30:04 |
LSE |
4574260 |
|
56 |
1,852.5000 |
14:30:08 |
BATE |
4574605 |
|
504 |
1,852.5000 |
14:30:08 |
BATE |
4574603 |
|
486 |
1,852.0000 |
14:30:12 |
LSE |
4574802 |
|
342 |
1,852.0000 |
14:30:12 |
CHIX |
4574800 |
|
368 |
1,854.5000 |
14:31:43 |
LSE |
4578958 |
|
214 |
1,854.5000 |
14:31:43 |
LSE |
4578956 |
|
310 |
1,854.5000 |
14:31:43 |
BATE |
4578954 |
|
74 |
1,854.5000 |
14:31:51 |
BATE |
4579208 |
|
261 |
1,854.5000 |
14:31:55 |
BATE |
4579338 |
|
342 |
1,854.5000 |
14:32:09 |
Aquis |
4579970 |
|
7 |
1,854.5000 |
14:32:09 |
BATE |
4579968 |
|
454 |
1,852.0000 |
14:32:20 |
LSE |
4580304 |
|
70 |
1,852.5000 |
14:32:20 |
BATE |
4580297 |
|
301 |
1,853.5000 |
14:32:20 |
Aquis |
4580293 |
|
294 |
1,853.5000 |
14:32:20 |
CHIX |
4580291 |
|
483 |
1,854.0000 |
14:32:20 |
LSE |
4580288 |
|
545 |
1,854.0000 |
14:32:20 |
LSE |
4580286 |
|
298 |
1,854.0000 |
14:32:20 |
BATE |
4580284 |
|
351 |
1,854.5000 |
14:32:20 |
BATE |
4580282 |
|
211 |
1,852.5000 |
14:33:26 |
BATE |
4583225 |
|
299 |
1,852.5000 |
14:33:26 |
CHIX |
4583223 |
|
109 |
1,852.5000 |
14:33:26 |
BATE |
4583221 |
|
300 |
1,852.0000 |
14:33:36 |
Aquis |
4583573 |
|
468 |
1,852.0000 |
14:33:36 |
BATE |
4583571 |
|
539 |
1,852.0000 |
14:33:36 |
LSE |
4583575 |
|
464 |
1,852.0000 |
14:33:36 |
LSE |
4583577 |
|
262 |
1,851.5000 |
14:35:12 |
BATE |
4591044 |
|
300 |
1,851.5000 |
14:35:12 |
CHIX |
4591042 |
|
124 |
1,851.5000 |
14:35:14 |
BATE |
4591137 |
|
375 |
1,851.5000 |
14:35:14 |
BATE |
4591135 |
|
68 |
1,851.5000 |
14:35:14 |
BATE |
4591133 |
|
448 |
1,851.0000 |
14:35:36 |
BATE |
4591792 |
|
438 |
1,850.5000 |
14:35:43 |
BATE |
4591986 |
|
460 |
1,850.5000 |
14:35:43 |
LSE |
4591983 |
|
356 |
1,849.0000 |
14:36:55 |
BATE |
4594455 |
|
191 |
1,849.0000 |
14:37:55 |
BATE |
4596319 |
|
302 |
1,848.0000 |
14:37:57 |
BATE |
4596402 |
|
317 |
1,848.0000 |
14:37:57 |
BATE |
4596400 |
|
347 |
1,848.0000 |
14:37:57 |
CHIX |
4596398 |
|
198 |
1,848.0000 |
14:38:02 |
LSE |
4596554 |
|
511 |
1,848.0000 |
14:38:14 |
LSE |
4597009 |
|
364 |
1,848.0000 |
14:38:14 |
LSE |
4597007 |
|
11 |
1,847.5000 |
14:38:14 |
Aquis |
4597011 |
|
9 |
1,847.5000 |
14:38:45 |
CHIX |
4597916 |
|
173 |
1,847.5000 |
14:38:46 |
Aquis |
4597963 |
|
176 |
1,847.5000 |
14:38:46 |
Aquis |
4597961 |
|
319 |
1,847.5000 |
14:38:46 |
CHIX |
4597959 |
|
69 |
1,848.0000 |
14:39:14 |
BATE |
4598702 |
|
705 |
1,848.0000 |
14:40:14 |
BATE |
4601504 |
|
91 |
1,848.0000 |
14:40:15 |
BATE |
4601540 |
|
120 |
1,847.5000 |
14:40:44 |
CHIX |
4602323 |
|
120 |
1,847.5000 |
14:40:44 |
CHIX |
4602321 |
|
189 |
1,847.5000 |
14:40:44 |
BATE |
4602319 |
|
61 |
1,847.5000 |
14:41:44 |
BATE |
4604363 |
|
101 |
1,847.5000 |
14:41:44 |
BATE |
4604361 |
|
5 |
1,849.0000 |
14:42:16 |
BATE |
4605348 |
|
149 |
1,849.0000 |
14:42:16 |
BATE |
4605345 |
|
49 |
1,848.0000 |
14:42:44 |
LSE |
4606138 |
|
341 |
1,848.0000 |
14:42:44 |
CHIX |
4606136 |
|
514 |
1,848.0000 |
14:42:44 |
LSE |
4606134 |
|
323 |
1,848.5000 |
14:42:44 |
Aquis |
4606132 |
|
303 |
1,848.5000 |
14:42:44 |
BATE |
4606130 |
|
491 |
1,849.0000 |
14:42:44 |
BATE |
4606126 |
|
922 |
1,849.0000 |
14:42:44 |
BATE |
4606124 |
|
473 |
1,847.5000 |
14:44:08 |
LSE |
4609989 |
|
227 |
1,848.0000 |
14:44:08 |
BATE |
4609971 |
|
321 |
1,848.0000 |
14:44:08 |
CHIX |
4609969 |
|
208 |
1,848.0000 |
14:44:09 |
BATE |
4610056 |
|
79 |
1,848.0000 |
14:44:09 |
BATE |
4610054 |
|
304 |
1,848.0000 |
14:44:42 |
BATE |
4611837 |
|
271 |
1,848.0000 |
14:44:42 |
BATE |
4611835 |
|
36 |
1,847.5000 |
14:44:44 |
BATE |
4611973 |
|
369 |
1,847.5000 |
14:44:44 |
BATE |
4611971 |
|
340 |
1,847.0000 |
14:45:04 |
BATE |
4614568 |
|
316 |
1,845.5000 |
14:45:40 |
CHIX |
4616561 |
|
65 |
1,845.0000 |
14:45:42 |
BATE |
4616624 |
|
248 |
1,845.0000 |
14:46:05 |
BATE |
4617419 |
|
332 |
1,844.5000 |
14:46:06 |
BATE |
4617466 |
|
127 |
1,843.0000 |
14:47:25 |
Aquis |
4621161 |
|
33 |
1,843.0000 |
14:47:28 |
Aquis |
4621439 |
|
536 |
1,844.0000 |
14:49:03 |
BATE |
4625049 |
|
292 |
1,844.0000 |
14:49:03 |
BATE |
4625047 |
|
403 |
1,844.0000 |
14:50:03 |
BATE |
4629716 |
|
245 |
1,844.0000 |
14:50:03 |
BATE |
4629714 |
|
68 |
1,844.0000 |
14:50:03 |
BATE |
4629712 |
|
42 |
1,844.0000 |
14:50:05 |
BATE |
4629886 |
|
115 |
1,843.5000 |
14:50:38 |
CHIX |
4630786 |
|
313 |
1,844.0000 |
14:50:38 |
BATE |
4630782 |
|
311 |
1,844.0000 |
14:50:38 |
BATE |
4630780 |
|
133 |
1,843.5000 |
14:50:38 |
CHIX |
4630784 |
|
55 |
1,844.0000 |
14:50:38 |
BATE |
4630777 |
|
357 |
1,844.0000 |
14:50:38 |
CHIX |
4630775 |
|
35 |
1,845.0000 |
14:52:31 |
BATE |
4633785 |
|
849 |
1,845.0000 |
14:52:31 |
BATE |
4633783 |
|
12 |
1,845.0000 |
14:52:37 |
BATE |
4633988 |
|
186 |
1,845.5000 |
14:53:19 |
BATE |
4635070 |
|
336 |
1,845.0000 |
14:53:22 |
BATE |
4635130 |
|
616 |
1,845.0000 |
14:54:29 |
BATE |
4636936 |
|
153 |
1,845.5000 |
14:55:16 |
BATE |
4640725 |
|
363 |
1,845.0000 |
14:55:32 |
BATE |
4641137 |
|
153 |
1,845.0000 |
14:55:32 |
BATE |
4641135 |
|
110 |
1,845.0000 |
14:55:33 |
BATE |
4641153 |
|
62 |
1,844.5000 |
14:55:47 |
Aquis |
4641663 |
|
104 |
1,844.5000 |
14:55:47 |
Aquis |
4641654 |
|
227 |
1,844.5000 |
14:55:47 |
LSE |
4641641 |
|
384 |
1,844.5000 |
14:55:47 |
LSE |
4641645 |
|
280 |
1,844.5000 |
14:55:47 |
LSE |
4641643 |
|
294 |
1,844.5000 |
14:55:47 |
CHIX |
4641649 |
|
320 |
1,844.5000 |
14:55:47 |
CHIX |
4641647 |
|
105 |
1,844.5000 |
14:55:47 |
LSE |
4641651 |
|
317 |
1,844.5000 |
14:55:48 |
Aquis |
4641704 |
|
153 |
1,844.5000 |
14:55:48 |
Aquis |
4641702 |
|
314 |
1,844.0000 |
14:55:55 |
CHIX |
4641927 |
|
325 |
1,844.0000 |
14:55:55 |
BATE |
4641925 |
|
308 |
1,844.0000 |
14:55:55 |
BATE |
4641923 |
|
238 |
1,843.5000 |
14:57:04 |
CHIX |
4643806 |
|
66 |
1,844.0000 |
14:58:04 |
BATE |
4645500 |
|
780 |
1,844.0000 |
14:58:14 |
BATE |
4645669 |
|
82 |
1,843.5000 |
14:58:26 |
CHIX |
4646025 |
|
509 |
1,843.5000 |
14:58:26 |
LSE |
4646027 |
|
321 |
1,843.5000 |
14:58:26 |
Aquis |
4646023 |
|
578 |
1,843.5000 |
14:58:26 |
BATE |
4646021 |
|
313 |
1,845.0000 |
14:59:52 |
BATE |
4648578 |
|
126 |
1,845.5000 |
15:00:15 |
BATE |
4653624 |
|
363 |
1,845.0000 |
15:00:20 |
BATE |
4654050 |
|
59 |
1,845.0000 |
15:00:50 |
CHIX |
4656663 |
|
2 |
1,845.0000 |
15:00:56 |
CHIX |
4657022 |
|
472 |
1,843.0000 |
15:01:18 |
LSE |
4657874 |
|
483 |
1,844.5000 |
15:01:18 |
LSE |
4657872 |
|
112 |
1,840.5000 |
15:03:05 |
LSE |
4661555 |
|
443 |
1,840.5000 |
15:03:05 |
LSE |
4661553 |
|
37 |
1,839.0000 |
15:03:32 |
LSE |
4662527 |
|
136 |
1,839.0000 |
15:03:32 |
LSE |
4662525 |
|
468 |
1,839.0000 |
15:03:32 |
LSE |
4662523 |
|
370 |
1,839.0000 |
15:03:32 |
LSE |
4662521 |
|
23 |
1,837.0000 |
15:04:07 |
LSE |
4663686 |
|
571 |
1,837.0000 |
15:04:07 |
LSE |
4663684 |
|
7 |
1,837.0000 |
15:10:35 |
LSE |
4679331 |
|
514 |
1,837.0000 |
15:10:35 |
LSE |
4679329 |
|
Contacts: |
|
|||
|
|
|
|
|
|
|
+44 (0) 20 7399 6500 |
|
|||
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
- 58 minutes ago Trekor Metals Limited
- 58 minutes ago ECR Minerals
- 58 minutes ago Zotefoams
- 14 hours ago Luceco
- 15 hours ago Helios Towers