Transaction in Own Shares

Associated British Foods PLC
27 December 2024
 





27 December 2024

 








Associated British Foods plc

 








Transaction in own shares

 








Associated British Foods plc (the 'Company') announces that on 27 December 2024 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 2024.






Description of shares:


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

Date of transaction:


27 December 2024

Number of shares repurchased:


465,845

Average price paid per share:


GBp 2045.0577

Highest price paid per share:


GBp 2056

Lowest price paid per share:


GBp 2039






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:

27 December 2024




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

                      2,044.91

196,181

               2,039

               2,056

BATS Europe

                      2,045.20

179,190

               2,039

               2,056

Chi-X Europe

                      2,045.07

58,454

               2,039

               2,055

Aquis

                      2,045.16

32,020

               2,039

               2,055






Individual transactions:

 









Number of ordinary shares purchased

Transaction price per ordinary share (pence)

Time of transaction (London time)

Trading venue

Match ID

276

                  2,045.0000

08:02:55

LSE

1574633

150

                  2,045.0000

08:02:55

LSE

1574631

531

                  2,045.0000

08:02:55

LSE

1574629

171

                  2,043.0000

08:03:07

CHIX

1574812

537

                  2,044.0000

08:03:07

Aquis

1574806

530

                  2,043.0000

08:03:07

CHIX

1574808

425

                  2,043.0000

08:03:07

BATE

1574810

497

                  2,043.0000

08:03:07

BATE

1574818

1,164

                  2,043.0000

08:03:07

LSE

1574814

127

                  2,043.0000

08:03:07

BATE

1574816

556

                  2,043.0000

08:03:07

BATE

1574820

944

                  2,043.0000

08:03:28

LSE

1575149

584

                  2,045.0000

08:05:44

BATE

1577358

1,248

                  2,045.0000

08:06:44

BATE

1578106

556

                  2,045.0000

08:07:12

CHIX

1578364

608

                  2,046.0000

08:08:54

BATE

1580399

124

                  2,046.0000

08:09:03

BATE

1580496

24

                  2,046.0000

08:09:17

BATE

1580891

214

                  2,046.0000

08:09:34

BATE

1581127

344

                  2,046.0000

08:09:34

BATE

1581125

841

                  2,046.0000

08:09:34

CHIX

1581119

961

                  2,045.0000

08:09:34

LSE

1581121

571

                  2,046.0000

08:09:34

BATE

1581123

660

                  2,045.0000

08:09:35

Aquis

1581133

660

                  2,045.0000

08:09:35

BATE

1581131

801

                  2,043.0000

08:09:36

LSE

1581180

598

                  2,048.0000

08:13:05

BATE

1583060

220

                  2,048.0000

08:13:32

LSE

1583356

906

                  2,048.0000

08:13:32

LSE

1583349

278

                  2,048.0000

08:13:32

BATE

1583353

278

                  2,048.0000

08:13:32

BATE

1583351

887

                  2,048.0000

08:15:32

LSE

1584377

894

                  2,049.0000

08:15:32

LSE

1584375

866

                  2,049.0000

08:15:32

CHIX

1584373

1,451

                  2,049.0000

08:15:32

BATE

1584371

874

                  2,049.0000

08:16:21

LSE

1584808

117

                  2,049.0000

08:16:21

Aquis

1584806

1,558

                  2,053.0000

08:22:55

BATE

1588104

1,300

                  2,053.0000

08:22:55

BATE

1588102

10

                  2,053.0000

08:23:01

CHIX

1588164

150

                  2,053.0000

08:23:01

CHIX

1588162

182

                  2,053.0000

08:23:01

CHIX

1588166

46

                  2,053.0000

08:23:01

CHIX

1588168

421

                  2,053.0000

08:23:20

Aquis

1588293

633

                  2,053.0000

08:23:21

LSE

1588312

259

                  2,053.0000

08:23:21

LSE

1588310

827

                  2,053.0000

08:23:21

BATE

1588308

218

                  2,053.0000

08:23:21

CHIX

1588306

310

                  2,053.0000

08:23:30

CHIX

1588371

206

                  2,053.0000

08:23:43

Aquis

1588452

104

                  2,053.0000

08:23:43

Aquis

1588450

588

                  2,053.0000

08:26:33

BATE

1589785

515

                  2,053.0000

08:26:33

CHIX

1589783

529

                  2,053.0000

08:26:33

BATE

1589781

845

                  2,053.0000

08:26:33

LSE

1589779

328

                  2,053.0000

08:26:33

Aquis

1589777

61

                  2,053.0000

08:26:33

CHIX

1589775

7

                  2,055.0000

08:30:03

LSE

1591495

813

                  2,055.0000

08:30:03

LSE

1591493

886

                  2,055.0000

08:30:03

LSE

1591499

575

                  2,055.0000

08:30:03

CHIX

1591497

582

                  2,055.0000

08:30:03

Aquis

1591501

1

                  2,056.0000

08:30:41

BATE

1592068

487

                  2,055.0000

08:31:03

BATE

1592352

820

                  2,055.0000

08:31:03

LSE

1592356

229

                  2,055.0000

08:31:03

LSE

1592354

527

                  2,055.0000

08:31:03

BATE

1592350

758

                  2,056.0000

08:31:03

BATE

1592347

239

                  2,056.0000

08:31:03

LSE

1592345

243

                  2,056.0000

08:31:03

BATE

1592343

695

                  2,056.0000

08:31:03

LSE

1592341

844

                  2,055.0000

08:32:46

LSE

1594376

574

                  2,055.0000

08:32:46

BATE

1594374

565

                  2,055.0000

08:32:46

CHIX

1594372

538

                  2,054.0000

08:33:29

BATE

1594765

82

                  2,054.0000

08:33:29

LSE

1594763

750

                  2,054.0000

08:33:29

LSE

1594761

441

                  2,053.0000

08:39:02

LSE

1597341

201

                  2,053.0000

08:39:02

LSE

1597339

44

                  2,053.0000

08:40:00

LSE

1597911

864

                  2,053.0000

08:40:00

LSE

1597909

407

                  2,053.0000

08:40:00

LSE

1597907

468

                  2,053.0000

08:40:00

LSE

1597905

1,448

                  2,054.0000

08:40:00

BATE

1597900

252

                  2,054.0000

08:40:00

BATE

1597898

64

                  2,054.0000

08:40:00

BATE

1597896

68

                  2,054.0000

08:40:00

BATE

1597894

181

                  2,054.0000

08:40:00

BATE

1597892

194

                  2,053.0000

08:40:00

LSE

1597888

869

                  2,053.0000

08:40:00

LSE

1597890

530

                  2,053.0000

08:40:00

BATE

1597882

554

                  2,053.0000

08:40:00

CHIX

1597886

490

                  2,053.0000

08:40:00

Aquis

1597884

71

                  2,050.0000

08:42:43

BATE

1599414

182

                  2,050.0000

08:42:43

BATE

1599416

765

                  2,051.0000

08:45:59

BATE

1601015

291

                  2,051.0000

08:45:59

BATE

1601013

161

                  2,052.0000

08:51:02

CHIX

1603758

324

                  2,052.0000

08:51:02

CHIX

1603756

195

                  2,052.0000

08:51:02

CHIX

1603754

3

                  2,052.0000

08:51:02

CHIX

1603752

76

                  2,052.0000

08:51:02

CHIX

1603750

466

                  2,051.0000

08:51:34

LSE

1604021

517

                  2,051.0000

08:51:34

CHIX

1604015

515

                  2,051.0000

08:51:34

BATE

1604019

398

                  2,051.0000

08:51:34

LSE

1604017

532

                  2,051.0000

08:51:34

BATE

1604023

604

                  2,051.0000

08:51:34

BATE

1604027

375

                  2,051.0000

08:51:34

Aquis

1604029

443

                  2,051.0000

08:51:34

BATE

1604025

727

                  2,050.0000

08:51:36

LSE

1604047

203

                  2,050.0000

08:51:36

LSE

1604045

195

                  2,051.0000

08:51:36

Aquis

1604043

131

                  2,049.0000

08:54:35

BATE

1605605

336

                  2,049.0000

08:54:35

LSE

1605601

3

                  2,049.0000

08:54:35

BATE

1605603

351

                  2,049.0000

08:54:35

LSE

1605607

303

                  2,049.0000

08:54:35

LSE

1605609

110

                  2,049.0000

08:54:35

BATE

1605611

546

                  2,049.0000

08:54:35

BATE

1605599

598

                  2,051.0000

08:57:50

BATE

1607531

273

                  2,051.0000

08:59:50

BATE

1608726

323

                  2,051.0000

08:59:50

BATE

1608724

2

                  2,051.0000

08:59:50

BATE

1608722

39

                  2,051.0000

09:01:50

BATE

1610302

151

                  2,051.0000

09:01:50

BATE

1610300

337

                  2,051.0000

09:01:50

BATE

1610298

92

                  2,051.0000

09:02:50

CHIX

1610910

303

                  2,051.0000

09:02:50

CHIX

1610908

70

                  2,051.0000

09:03:36

BATE

1611390

425

                  2,051.0000

09:03:36

BATE

1611388

20

                  2,051.0000

09:03:36

BATE

1611386

539

                  2,050.0000

09:04:32

Aquis

1611969

538

                  2,050.0000

09:04:32

CHIX

1611971

753

                  2,050.0000

09:04:32

BATE

1611973

951

                  2,050.0000

09:04:32

LSE

1611975

15

                  2,050.0000

09:04:32

Aquis

1611977

963

                  2,050.0000

09:08:50

LSE

1614237

549

                  2,050.0000

09:08:50

Aquis

1614235

566

                  2,050.0000

09:08:50

CHIX

1614233

1,041

                  2,050.0000

09:08:50

BATE

1614231

509

                  2,050.0000

09:12:40

BATE

1616448

533

                  2,050.0000

09:13:56

BATE

1617260

567

                  2,049.0000

09:14:25

CHIX

1617566

604

                  2,049.0000

09:14:25

BATE

1617568

924

                  2,049.0000

09:14:25

LSE

1617570

750

                  2,048.0000

09:16:26

LSE

1619463

525

                  2,048.0000

09:16:26

BATE

1619461

497

                  2,048.0000

09:16:26

CHIX

1619459

261

                  2,048.0000

09:16:26

LSE

1619457

547

                  2,048.0000

09:16:26

BATE

1619455

74

                  2,048.0000

09:16:26

CHIX

1619453

31

                  2,048.0000

09:22:16

BATE

1622563

190

                  2,048.0000

09:22:16

BATE

1622561

803

                  2,048.0000

09:27:33

LSE

1625382

3

                  2,048.0000

09:27:33

CHIX

1625380

276

                  2,048.0000

09:27:33

CHIX

1625378

215

                  2,048.0000

09:27:33

CHIX

1625384

121

                  2,048.0000

09:27:33

LSE

1625386

849

                  2,048.0000

09:27:33

LSE

1625388

299

                  2,050.0000

09:32:02

Aquis

1627948

63

                  2,050.0000

09:32:12

Aquis

1628043

558

                  2,050.0000

09:32:13

Aquis

1628065

211

                  2,050.0000

09:32:13

Aquis

1628063

170

                  2,050.0000

09:32:56

LSE

1628461

430

                  2,050.0000

09:32:56

LSE

1628459

425

                  2,050.0000

09:32:56

BATE

1628455

1,300

                  2,050.0000

09:32:56

BATE

1628453

1,837

                  2,050.0000

09:32:56

BATE

1628457

1,115

                  2,051.0000

09:38:43

LSE

1632209

141

                  2,051.0000

09:38:43

LSE

1632207

1,104

                  2,051.0000

09:38:43

BATE

1632205

927

                  2,050.0000

09:40:55

LSE

1633198

555

                  2,050.0000

09:40:55

CHIX

1633188

485

                  2,050.0000

09:40:55

BATE

1633190

415

                  2,050.0000

09:40:55

BATE

1633192

131

                  2,050.0000

09:40:55

BATE

1633194

491

                  2,050.0000

09:40:55

CHIX

1633196

1,111

                  2,049.0000

09:40:56

LSE

1633209

666

                  2,049.0000

09:45:47

LSE

1635621

256

                  2,049.0000

09:45:47

CHIX

1635619

71

                  2,050.0000

09:46:55

BATE

1636142

175

                  2,050.0000

09:46:55

BATE

1636137

160

                  2,050.0000

09:46:55

BATE

1636139

71

                  2,050.0000

09:46:55

BATE

1636148

71

                  2,050.0000

09:46:55

BATE

1636144

31

                  2,050.0000

09:46:55

BATE

1636146

9

                  2,050.0000

09:46:55

BATE

1636150

19

                  2,049.0000

09:47:01

CHIX

1636188

932

                  2,049.0000

09:47:28

LSE

1636350

180

                  2,049.0000

09:47:28

LSE

1636348

389

                  2,049.0000

09:47:28

Aquis

1636346

245

                  2,049.0000

09:47:28

CHIX

1636344

125

                  2,049.0000

09:47:28

Aquis

1636342

36

                  2,049.0000

09:47:55

BATE

1636525

71

                  2,049.0000

09:47:55

BATE

1636527

71

                  2,049.0000

09:47:55

BATE

1636529

158

                  2,049.0000

09:47:55

BATE

1636531

418

                  2,049.0000

09:49:55

BATE

1637363

3

                  2,049.0000

09:49:55

BATE

1637361

3

                  2,049.0000

09:49:55

BATE

1637359

11

                  2,049.0000

09:49:55

BATE

1637357

20

                  2,049.0000

09:49:55

BATE

1637355

280

                  2,049.0000

09:49:55

BATE

1637353

19

                  2,049.0000

09:49:55

BATE

1637351

68

                  2,049.0000

09:50:50

BATE

1637914

741

                  2,048.0000

09:53:01

LSE

1639103

93

                  2,048.0000

09:53:01

LSE

1639101

705

                  2,048.0000

09:53:01

BATE

1639097

548

                  2,048.0000

09:53:01

CHIX

1639095

550

                  2,048.0000

09:53:01

BATE

1639099

260

                  2,048.0000

09:59:05

BATE

1642050

4

                  2,048.0000

09:59:07

BATE

1642052

323

                  2,048.0000

09:59:13

BATE

1642080

6

                  2,048.0000

09:59:46

BATE

1642311

210

                  2,048.0000

09:59:55

Aquis

1642400

840

                  2,048.0000

10:00:34

LSE

1642711

308

                  2,048.0000

10:00:34

Aquis

1642709

318

                  2,048.0000

10:00:50

BATE

1642794

114

                  2,049.0000

10:02:34

BATE

1643770

114

                  2,049.0000

10:02:34

BATE

1643768

297

                  2,049.0000

10:02:34

BATE

1643766

255

                  2,048.0000

10:04:33

BATE

1644537

655

                  2,048.0000

10:04:33

CHIX

1644535

496

                  2,048.0000

10:04:33

BATE

1644541

895

                  2,048.0000

10:04:33

LSE

1644539

567

                  2,048.0000

10:04:33

BATE

1644543

19

                  2,048.0000

10:07:59

BATE

1646197

977

                  2,048.0000

10:09:41

LSE

1646807

64

                  2,048.0000

10:09:41

LSE

1646805

804

                  2,048.0000

10:09:41

LSE

1646803

574

                  2,048.0000

10:09:41

BATE

1646799

210

                  2,048.0000

10:09:41

BATE

1646797

169

                  2,048.0000

10:09:41

Aquis

1646795

347

                  2,048.0000

10:09:41

BATE

1646793

521

                  2,048.0000

10:09:41

CHIX

1646791

361

                  2,048.0000

10:09:41

Aquis

1646801

801

                  2,047.0000

10:10:59

LSE

1647523

361

                  2,047.0000

10:10:59

BATE

1647521

184

                  2,047.0000

10:10:59

BATE

1647519

595

                  2,047.0000

10:10:59

CHIX

1647517

2

                  2,047.0000

10:14:59

BATE

1649250

390

                  2,047.0000

10:14:59

BATE

1649248

104

                  2,047.0000

10:15:45

BATE

1649671

24

                  2,047.0000

10:15:48

BATE

1649699

4

                  2,047.0000

10:15:59

LSE

1649845

149

                  2,047.0000

10:15:59

LSE

1649843

575

                  2,047.0000

10:16:48

BATE

1650430

320

                  2,047.0000

10:16:48

BATE

1650428

1

                  2,047.0000

10:16:48

BATE

1650426

977

                  2,047.0000

10:16:59

LSE

1650558

320

                  2,047.0000

10:16:59

LSE

1650556

153

                  2,047.0000

10:16:59

LSE

1650554

135

                  2,047.0000

10:16:59

LSE

1650552

320

                  2,047.0000

10:16:59

LSE

1650550

142

                  2,047.0000

10:16:59

LSE

1650548

158

                  2,047.0000

10:16:59

LSE

1650546

555

                  2,047.0000

10:17:59

BATE

1651177

357

                  2,047.0000

10:17:59

LSE

1651175

156

                  2,047.0000

10:17:59

LSE

1651173

266

                  2,047.0000

10:18:59

LSE

1651562

284

                  2,047.0000

10:18:59

LSE

1651560

22

                  2,047.0000

10:18:59

LSE

1651558

226

                  2,047.0000

10:18:59

BATE

1651556

293

                  2,047.0000

10:18:59

BATE

1651554

19

                  2,047.0000

10:18:59

BATE

1651552

140

                  2,047.0000

10:19:32

LSE

1651801

276

                  2,047.0000

10:19:32

LSE

1651799

55

                  2,047.0000

10:19:32

LSE

1651795

299

                  2,047.0000

10:19:32

LSE

1651797

754

                  2,047.0000

10:20:00

LSE

1651971

264

                  2,048.0000

10:20:56

BATE

1652245

264

                  2,048.0000

10:20:56

BATE

1652243

89

                  2,048.0000

10:20:56

BATE

1652241

584

                  2,048.0000

10:21:56

BATE

1652668

249

                  2,048.0000

10:22:36

CHIX

1652902

297

                  2,048.0000

10:22:36

CHIX

1652900

69

                  2,048.0000

10:24:56

BATE

1653697

534

                  2,048.0000

10:24:56

BATE

1653699

427

                  2,048.0000

10:25:29

LSE

1653948

190

                  2,048.0000

10:25:29

LSE

1653946

123

                  2,048.0000

10:30:02

LSE

1656302

73

                  2,048.0000

10:30:02

BATE

1656288

354

                  2,048.0000

10:30:02

LSE

1656294

989

                  2,048.0000

10:30:02

LSE

1656292

325

                  2,048.0000

10:30:02

CHIX

1656290

175

                  2,048.0000

10:30:02

BATE

1656296

351

                  2,048.0000

10:30:02

LSE

1656300

153

                  2,048.0000

10:30:02

CHIX

1656298

577

                  2,048.0000

10:30:02

BATE

1656286

325

                  2,048.0000

10:30:02

CHIX

1656284

524

                  2,048.0000

10:30:02

BATE

1656282

4

                  2,048.0000

10:30:02

CHIX

1656280

300

                  2,048.0000

10:31:57

BATE

1657272

19

                  2,048.0000

10:31:57

BATE

1657268

601

                  2,048.0000

10:31:57

CHIX

1657270

496

                  2,048.0000

10:31:57

Aquis

1657276

585

                  2,048.0000

10:31:57

BATE

1657274

582

                  2,048.0000

10:31:57

Aquis

1657278

900

                  2,048.0000

10:31:57

LSE

1657280

189

                  2,047.0000

10:32:05

LSE

1657338

775

                  2,047.0000

10:32:05

LSE

1657336

990

                  2,046.0000

10:36:26

LSE

1659280

487

                  2,046.0000

10:36:26

BATE

1659278

286

                  2,046.0000

10:36:26

BATE

1659276

257

                  2,046.0000

10:36:26

BATE

1659274

149

                  2,045.0000

10:37:09

LSE

1659577

254

                  2,045.0000

10:37:25

LSE

1659726

38

                  2,045.0000

10:37:25

LSE

1659724

267

                  2,045.0000

10:37:25

LSE

1659722

248

                  2,045.0000

10:37:31

LSE

1659758

85

                  2,044.0000

10:39:13

CHIX

1660530

227

                  2,044.0000

10:39:36

Aquis

1660698

142

                  2,044.0000

10:40:13

LSE

1660975

19

                  2,046.0000

10:43:56

BATE

1662437

142

                  2,047.0000

10:45:23

LSE

1663015

128

                  2,047.0000

10:45:23

LSE

1663013

262

                  2,047.0000

10:45:23

LSE

1663009

16

                  2,047.0000

10:45:23

LSE

1663011

508

                  2,046.0000

10:46:55

BATE

1663676

776

                  2,046.0000

10:46:55

BATE

1663674

557

                  2,046.0000

10:46:55

CHIX

1663672

550

                  2,046.0000

10:46:55

BATE

1663670

1

                  2,046.0000

10:46:55

CHIX

1663668

3

                  2,046.0000

10:46:56

Aquis

1663684

230

                  2,046.0000

10:47:38

Aquis

1663913

267

                  2,046.0000

10:47:38

Aquis

1663915

128

                  2,046.0000

10:47:38

LSE

1663907

534

                  2,046.0000

10:47:38

LSE

1663911

290

                  2,046.0000

10:47:38

LSE

1663909

19

                  2,045.0000

10:49:55

BATE

1665112

1,185

                  2,046.0000

10:52:17

BATE

1666990

9

                  2,045.0000

10:57:19

CHIX

1669757

288

                  2,045.0000

10:57:19

CHIX

1669755

266

                  2,045.0000

10:57:19

CHIX

1669753

1,255

                  2,046.0000

10:57:19

LSE

1669739

37

                  2,046.0000

10:57:19

Aquis

1669731

828

                  2,046.0000

10:57:19

CHIX

1669733

530

                  2,046.0000

10:57:19

BATE

1669735

504

                  2,046.0000

10:57:19

Aquis

1669737

49

                  2,046.0000

10:57:19

LSE

1669745

875

                  2,046.0000

10:57:19

LSE

1669741

606

                  2,046.0000

10:57:19

BATE

1669743

28

                  2,046.0000

10:57:19

LSE

1669747

164

                  2,046.0000

10:57:19

BATE

1669749

416

                  2,046.0000

10:57:19

BATE

1669751

865

                  2,045.0000

10:57:21

LSE

1669770

84

                  2,045.0000

10:57:21

LSE

1669768

19

                  2,044.0000

11:01:54

BATE

1672504

609

                  2,048.0000

11:09:50

LSE

1675743

64

                  2,048.0000

11:09:50

LSE

1675739

1,267

                  2,048.0000

11:09:50

LSE

1675741

500

                  2,048.0000

11:10:52

BATE

1676077

1,300

                  2,048.0000

11:10:52

BATE

1676075

684

                  2,048.0000

11:10:52

BATE

1676073

19

                  2,047.0000

11:13:52

BATE

1677326

462

                  2,047.0000

11:14:32

LSE

1677665

363

                  2,047.0000

11:14:32

LSE

1677661

503

                  2,047.0000

11:14:32

BATE

1677663

538

                  2,047.0000

11:14:32

Aquis

1677667

780

                  2,047.0000

11:14:32

LSE

1677669

30

                  2,047.0000

11:14:32

LSE

1677671

546

                  2,047.0000

11:14:32

BATE

1677659

553

                  2,047.0000

11:14:32

CHIX

1677657

145

                  2,047.0000

11:15:39

LSE

1678112

732

                  2,047.0000

11:15:39

LSE

1678110

504

                  2,047.0000

11:15:39

CHIX

1678108

82

                  2,046.0000

11:19:01

LSE

1679528

490

                  2,046.0000

11:19:01

BATE

1679520

577

                  2,046.0000

11:19:01

BATE

1679518

4

                  2,046.0000

11:19:01

LSE

1679524

786

                  2,046.0000

11:19:01

LSE

1679522

117

                  2,046.0000

11:19:01

LSE

1679526

535

                  2,048.0000

11:26:14

BATE

1682497

64

                  2,048.0000

11:26:14

BATE

1682495

61

                  2,048.0000

11:26:14

BATE

1682493

781

                  2,047.0000

11:28:00

LSE

1683060

517

                  2,047.0000

11:28:00

CHIX

1683050

941

                  2,047.0000

11:28:00

BATE

1683052

26

                  2,047.0000

11:28:00

LSE

1683054

505

                  2,047.0000

11:28:00

Aquis

1683058

4

                  2,047.0000

11:28:00

LSE

1683056

1,050

                  2,046.0000

11:29:47

LSE

1683826

527

                  2,046.0000

11:29:47

BATE

1683824

836

                  2,045.0000

11:31:01

LSE

1684494

395

                  2,045.0000

11:31:01

CHIX

1684492

524

                  2,045.0000

11:31:01

BATE

1684490

101

                  2,045.0000

11:31:01

CHIX

1684488

104

                  2,043.0000

11:34:10

BATE

1685654

924

                  2,043.0000

11:34:10

LSE

1685651

310

                  2,043.0000

11:34:18

BATE

1685706

103

                  2,043.0000

11:34:27

BATE

1685762

37

                  2,043.0000

11:34:28

LSE

1685767

70

                  2,043.0000

11:34:28

BATE

1685765

108

                  2,044.0000

11:41:36

BATE

1688339

250

                  2,044.0000

11:41:36

BATE

1688337

136

                  2,044.0000

11:41:36

BATE

1688335

1

                  2,044.0000

11:41:36

BATE

1688333

19

                  2,044.0000

11:41:41

BATE

1688350

20

                  2,043.0000

11:43:49

BATE

1689119

19

                  2,043.0000

11:46:49

BATE

1690386

19

                  2,043.0000

11:49:49

BATE

1691518

1

                  2,044.0000

11:51:41

LSE

1692329

609

                  2,044.0000

11:51:41

LSE

1692327

141

                  2,044.0000

11:51:41

LSE

1692331

1,300

                  2,044.0000

11:51:41

LSE

1692323

8

                  2,044.0000

11:51:41

LSE

1692325

609

                  2,044.0000

11:51:41

LSE

1692321

4

                  2,044.0000

11:51:41

CHIX

1692319

83

                  2,044.0000

11:51:41

CHIX

1692317

114

                  2,044.0000

11:51:41

CHIX

1692315

150

                  2,044.0000

11:51:41

CHIX

1692313

134

                  2,044.0000

11:51:41

CHIX

1692311

19

                  2,043.0000

11:55:48

BATE

1693777

259

                  2,044.0000

11:58:09

Aquis

1694677

21

                  2,044.0000

11:58:09

Aquis

1694675

69

                  2,043.0000

11:58:27

Aquis

1694758

21

                  2,044.0000

11:58:41

CHIX

1694854

78

                  2,044.0000

11:58:41

CHIX

1694852

233

                  2,044.0000

11:58:41

CHIX

1694858

27

                  2,044.0000

11:58:41

CHIX

1694856

132

                  2,044.0000

11:58:41

CHIX

1694850

1,744

                  2,044.0000

12:00:05

BATE

1695464

2,600

                  2,044.0000

12:00:05

BATE

1695462

936

                  2,044.0000

12:00:25

LSE

1695612

66

                  2,045.0000

12:01:21

CHIX

1696049

1

                  2,045.0000

12:01:21

CHIX

1696047

432

                  2,045.0000

12:01:44

LSE

1696364

4

                  2,045.0000

12:01:44

Aquis

1696362

655

                  2,045.0000

12:01:44

LSE

1696360

2

                  2,045.0000

12:01:48

Aquis

1696390

73

                  2,045.0000

12:01:48

Aquis

1696388

28

                  2,045.0000

12:01:48

Aquis

1696386

821

                  2,045.0000

12:02:45

LSE

1697019

513

                  2,045.0000

12:02:45

LSE

1697017

148

                  2,045.0000

12:02:45

Aquis

1697015

396

                  2,045.0000

12:02:45

LSE

1697009

293

                  2,045.0000

12:02:46

Aquis

1697040

76

                  2,045.0000

12:02:46

Aquis

1697023

49

                  2,045.0000

12:02:46

Aquis

1697021

513

                  2,045.0000

12:04:35

CHIX

1697961

120

                  2,045.0000

12:04:35

Aquis

1697957

9

                  2,045.0000

12:04:35

BATE

1697959

567

                  2,045.0000

12:04:35

BATE

1697963

540

                  2,045.0000

12:04:35

CHIX

1697965

366

                  2,045.0000

12:07:35

BATE

1699579

117

                  2,045.0000

12:07:35

BATE

1699581

19

                  2,045.0000

12:07:35

BATE

1699577

221

                  2,045.0000

12:07:35

BATE

1699575

32

                  2,045.0000

12:07:35

BATE

1699573

71

                  2,045.0000

12:07:35

BATE

1699571

71

                  2,045.0000

12:07:35

BATE

1699569

31

                  2,045.0000

12:07:35

BATE

1699567

575

                  2,045.0000

12:09:48

BATE

1700516

8

                  2,045.0000

12:09:48

BATE

1700514

142

                  2,045.0000

12:12:45

LSE

1701648

318

                  2,045.0000

12:12:45

LSE

1701646

123

                  2,045.0000

12:12:45

LSE

1701644

296

                  2,045.0000

12:12:45

LSE

1701642

516

                  2,045.0000

12:13:48

BATE

1702159

71

                  2,045.0000

12:13:48

BATE

1702157

56

                  2,045.0000

12:13:48

BATE

1702155

61

                  2,045.0000

12:13:48

BATE

1702153

60

                  2,045.0000

12:13:48

BATE

1702151

57

                  2,045.0000

12:13:48

BATE

1702149

282

                  2,044.0000

12:13:59

LSE

1702245

207

                  2,044.0000

12:13:59

CHIX

1702241

384

                  2,044.0000

12:13:59

Aquis

1702243

683

                  2,044.0000

12:13:59

LSE

1702249

317

                  2,044.0000

12:13:59

CHIX

1702247

220

                  2,044.0000

12:13:59

Aquis

1702251

699

                  2,044.0000

12:13:59

BATE

1702239

19

                  2,045.0000

12:19:46

BATE

1704559

324

                  2,048.0000

12:21:49

LSE

1705316

136

                  2,048.0000

12:21:49

LSE

1705314

706

                  2,048.0000

12:21:49

LSE

1705312

130

                  2,048.0000

12:22:09

LSE

1705538

189

                  2,048.0000

12:22:09

LSE

1705536

123

                  2,048.0000

12:22:09

LSE

1705540

126

                  2,048.0000

12:22:09

LSE

1705542

946

                  2,048.0000

12:22:09

LSE

1705534

1

                  2,048.0000

12:22:09

LSE

1705532

718

                  2,047.0000

12:25:45

LSE

1706983

660

                  2,047.0000

12:25:45

BATE

1706977

161

                  2,047.0000

12:25:45

LSE

1706981

604

                  2,047.0000

12:25:45

BATE

1706979

301

                  2,047.0000

12:25:45

BATE

1706973

332

                  2,047.0000

12:25:45

CHIX

1706971

596

                  2,047.0000

12:25:45

BATE

1706969

332

                  2,047.0000

12:25:45

CHIX

1706967

7

                  2,047.0000

12:25:45

CHIX

1706965

82

                  2,047.0000

12:25:45

CHIX

1706975

20

                  2,047.0000

12:25:46

Aquis

1707000

511

                  2,047.0000

12:25:46

Aquis

1707003

169

                  2,047.0000

12:30:45

BATE

1709229

425

                  2,047.0000

12:30:45

BATE

1709227

949

                  2,046.0000

12:31:12

LSE

1709587

460

                  2,046.0000

12:31:12

BATE

1709585

134

                  2,046.0000

12:31:12

BATE

1709583

382

                  2,046.0000

12:31:12

CHIX

1709581

181

                  2,046.0000

12:31:12

CHIX

1709579

866

                  2,045.0000

12:31:31

LSE

1709751

97

                  2,045.0000

12:31:31

LSE

1709749

357

                  2,044.0000

12:34:49

LSE

1711257

600

                  2,044.0000

12:34:49

LSE

1711255

562

                  2,044.0000

12:34:49

BATE

1711253

325

                  2,043.0000

12:35:00

LSE

1711322

476

                  2,043.0000

12:35:00

LSE

1711320

227

                  2,042.0000

12:40:55

LSE

1714711

683

                  2,042.0000

12:40:55

LSE

1714709

545

                  2,042.0000

12:40:55

BATE

1714707

549

                  2,042.0000

12:40:55

CHIX

1714705

574

                  2,042.0000

12:40:55

BATE

1714703

507

                  2,042.0000

12:42:57

BATE

1715707

19

                  2,042.0000

12:43:43

Aquis

1716050

299

                  2,042.0000

12:44:17

Aquis

1716255

228

                  2,042.0000

12:44:17

Aquis

1716250

867

                  2,042.0000

12:44:17

LSE

1716248

23

                  2,042.0000

12:44:19

Aquis

1716277

12

                  2,042.0000

12:44:42

Aquis

1716416

128

                  2,041.0000

12:45:20

BATE

1716682

858

                  2,041.0000

12:45:54

LSE

1716865

439

                  2,041.0000

12:45:54

BATE

1716863

262

                  2,040.0000

12:53:08

CHIX

1720074

236

                  2,041.0000

12:53:08

BATE

1720065

7

                  2,041.0000

12:53:08

BATE

1720063

260

                  2,041.0000

12:53:08

BATE

1720067

186

                  2,040.0000

12:53:34

BATE

1720312

109

                  2,040.0000

12:53:34

BATE

1720310

487

                  2,040.0000

12:53:34

LSE

1720308

321

                  2,040.0000

12:53:34

LSE

1720306

30

                  2,040.0000

12:53:35

BATE

1720315

281

                  2,041.0000

12:55:29

LSE

1721217

348

                  2,041.0000

12:55:29

LSE

1721215

586

                  2,043.0000

12:58:27

BATE

1722639

594

                  2,043.0000

12:59:27

LSE

1723082

967

                  2,044.0000

13:01:08

LSE

1724214

262

                  2,044.0000

13:01:08

BATE

1724212

262

                  2,044.0000

13:01:08

BATE

1724210

52

                  2,044.0000

13:01:08

BATE

1724208

5

                  2,044.0000

13:01:09

Aquis

1724231

2

                  2,044.0000

13:01:09

Aquis

1724229

499

                  2,044.0000

13:01:11

Aquis

1724260

477

                  2,045.0000

13:01:58

CHIX

1724631

98

                  2,045.0000

13:01:58

CHIX

1724633

252

                  2,044.0000

13:01:59

CHIX

1724644

277

                  2,044.0000

13:01:59

CHIX

1724642

2

                  2,044.0000

13:01:59

CHIX

1724640

308

                  2,044.0000

13:03:13

BATE

1725220

902

                  2,044.0000

13:07:41

LSE

1726934

706

                  2,044.0000

13:07:41

LSE

1726930

603

                  2,044.0000

13:07:41

BATE

1726928

241

                  2,044.0000

13:07:41

BATE

1726926

337

                  2,044.0000

13:07:41

LSE

1726932

19

                  2,044.0000

13:07:41

BATE

1726924

852

                  2,044.0000

13:11:43

LSE

1728774

522

                  2,044.0000

13:11:43

BATE

1728772

258

                  2,044.0000

13:11:43

BATE

1728770

247

                  2,044.0000

13:11:43

CHIX

1728768

780

                  2,044.0000

13:11:43

BATE

1728766

268

                  2,044.0000

13:11:43

CHIX

1728764

14

                  2,044.0000

13:11:43

BATE

1728762

18

                  2,044.0000

13:11:43

BATE

1728760

114

                  2,044.0000

13:15:49

BATE

1731076

149

                  2,044.0000

13:16:08

LSE

1731269

190

                  2,044.0000

13:16:08

LSE

1731267

537

                  2,044.0000

13:16:08

LSE

1731265

520

                  2,044.0000

13:16:08

CHIX

1731257

448

                  2,044.0000

13:16:08

BATE

1731259

21

                  2,044.0000

13:16:08

BATE

1731261

368

                  2,044.0000

13:16:08

LSE

1731263

29

                  2,044.0000

13:16:10

Aquis

1731361

329

                  2,044.0000

13:16:11

Aquis

1731386

205

                  2,044.0000

13:16:36

Aquis

1731687

527

                  2,044.0000

13:16:36

BATE

1731689

162

                  2,043.0000

13:17:46

LSE

1732110

738

                  2,043.0000

13:17:46

LSE

1732112

88

                  2,044.0000

13:22:36

BATE

1734437

289

                  2,044.0000

13:22:36

BATE

1734435

71

                  2,044.0000

13:22:36

BATE

1734433

84

                  2,044.0000

13:22:36

BATE

1734431

60

                  2,044.0000

13:23:36

BATE

1734811

58

                  2,044.0000

13:23:36

BATE

1734809

68

                  2,044.0000

13:23:36

BATE

1734804

66

                  2,044.0000

13:23:36

BATE

1734802

63

                  2,044.0000

13:24:36

BATE

1735381

20

                  2,044.0000

13:24:36

BATE

1735379

68

                  2,044.0000

13:24:36

BATE

1735377

56

                  2,044.0000

13:24:36

BATE

1735375

12

                  2,044.0000

13:25:36

BATE

1735885

15

                  2,044.0000

13:25:36

BATE

1735881

13

                  2,044.0000

13:25:36

BATE

1735883

22

                  2,044.0000

13:25:36

BATE

1735893

13

                  2,044.0000

13:25:36

BATE

1735887

68

                  2,044.0000

13:25:36

BATE

1735889

62

                  2,044.0000

13:25:36

BATE

1735891

61

                  2,044.0000

13:26:36

BATE

1736388

13

                  2,044.0000

13:26:36

BATE

1736386

13

                  2,044.0000

13:26:36

BATE

1736384

13

                  2,044.0000

13:26:36

BATE

1736382

14

                  2,044.0000

13:26:36

BATE

1736380

20

                  2,044.0000

13:26:36

BATE

1736378

58

                  2,044.0000

13:26:36

BATE

1736376

69

                  2,044.0000

13:26:36

BATE

1736374

1

                  2,044.0000

13:27:36

BATE

1736732

67

                  2,044.0000

13:27:36

BATE

1736730

13

                  2,044.0000

13:27:36

BATE

1736728

15

                  2,044.0000

13:27:36

BATE

1736726

69

                  2,044.0000

13:27:36

BATE

1736724

291

                  2,044.0000

13:27:37

LSE

1736754

163

                  2,044.0000

13:27:37

LSE

1736752

68

                  2,044.0000

13:27:37

BATE

1736750

66

                  2,044.0000

13:27:37

BATE

1736748

33

                  2,044.0000

13:27:38

BATE

1736758

114

                  2,044.0000

13:27:59

LSE

1736937

129

                  2,044.0000

13:27:59

LSE

1736935

536

                  2,044.0000

13:27:59

LSE

1736933

154

                  2,044.0000

13:27:59

LSE

1736931

245

                  2,044.0000

13:27:59

LSE

1736925

167

                  2,044.0000

13:27:59

LSE

1736927

130

                  2,044.0000

13:27:59

LSE

1736929

584

                  2,043.0000

13:28:00

BATE

1736955

581

                  2,043.0000

13:28:00

Aquis

1736953

164

                  2,043.0000

13:28:00

LSE

1736951

194

                  2,043.0000

13:28:00

BATE

1736943

530

                  2,043.0000

13:28:00

CHIX

1736941

706

                  2,043.0000

13:28:00

LSE

1736947

51

                  2,043.0000

13:28:00

CHIX

1736945

294

                  2,043.0000

13:28:00

BATE

1736949

337

                  2,042.0000

13:28:29

CHIX

1737176

149

                  2,042.0000

13:28:29

CHIX

1737174

189

                  2,041.0000

13:30:10

BATE

1738387

912

                  2,041.0000

13:30:41

LSE

1738720

146

                  2,041.0000

13:30:41

BATE

1738714

113

                  2,041.0000

13:30:41

BATE

1738718

113

                  2,041.0000

13:30:41

BATE

1738716

227

                  2,042.0000

13:36:16

LSE

1742359

135

                  2,042.0000

13:36:49

LSE

1742627

137

                  2,042.0000

13:36:49

LSE

1742625

161

                  2,042.0000

13:36:49

LSE

1742623

197

                  2,042.0000

13:36:49

LSE

1742621

233

                  2,042.0000

13:36:49

LSE

1742619

151

                  2,042.0000

13:39:59

LSE

1744393

281

                  2,042.0000

13:39:59

LSE

1744397

311

                  2,042.0000

13:39:59

LSE

1744395

2,224

                  2,042.0000

13:42:02

BATE

1745634

1,300

                  2,042.0000

13:42:02

BATE

1745632

23

                  2,041.0000

13:43:02

Aquis

1746119

264

                  2,042.0000

13:43:16

CHIX

1746219

230

                  2,042.0000

13:43:16

CHIX

1746217

20

                  2,042.0000

13:43:16

CHIX

1746215

19

                  2,041.0000

13:43:37

Aquis

1746355

33

                  2,041.0000

13:43:59

Aquis

1746517

217

                  2,042.0000

13:43:59

LSE

1746515

121

                  2,042.0000

13:43:59

LSE

1746509

536

                  2,042.0000

13:43:59

LSE

1746507

53

                  2,042.0000

13:43:59

LSE

1746513

139

                  2,042.0000

13:43:59

LSE

1746511

119

                  2,042.0000

13:43:59

LSE

1746505

966

                  2,041.0000

13:46:36

LSE

1747854

484

                  2,041.0000

13:46:36

CHIX

1747852

587

                  2,041.0000

13:46:36

BATE

1747850

531

                  2,041.0000

13:46:36

CHIX

1747848

564

                  2,041.0000

13:46:37

BATE

1747868

24

                  2,041.0000

13:46:37

Aquis

1747862

332

                  2,041.0000

13:46:38

Aquis

1747887

35

                  2,041.0000

13:46:38

BATE

1747884

626

                  2,040.0000

13:46:47

LSE

1747971

463

                  2,040.0000

13:46:47

LSE

1747969

599

                  2,040.0000

13:46:47

BATE

1747967

170

                  2,041.0000

13:46:47

Aquis

1747964

498

                  2,039.0000

13:49:03

BATE

1749296

906

                  2,039.0000

13:49:03

LSE

1749294

521

                  2,039.0000

13:49:03

Aquis

1749292

974

                  2,041.0000

13:55:36

LSE

1752998

260

                  2,041.0000

13:55:36

BATE

1752996

196

                  2,041.0000

13:55:36

CHIX

1752994

227

                  2,041.0000

13:55:36

BATE

1752992

19

                  2,041.0000

13:55:36

BATE

1752980

586

                  2,041.0000

13:55:36

CHIX

1752984

629

                  2,041.0000

13:55:36

BATE

1752982

501

                  2,041.0000

13:55:36

BATE

1752988

99

                  2,041.0000

13:55:36

BATE

1752986

359

                  2,041.0000

13:55:36

CHIX

1752990

364

                  2,041.0000

13:55:52

BATE

1753226

19

                  2,041.0000

13:57:53

BATE

1754173

230

                  2,041.0000

13:57:53

BATE

1754171

290

                  2,041.0000

13:58:29

BATE

1754547

20

                  2,041.0000

13:58:35

BATE

1754634

155

                  2,041.0000

13:58:45

BATE

1754707

27

                  2,041.0000

13:58:48

BATE

1754753

558

                  2,041.0000

13:59:05

BATE

1755001

61

                  2,041.0000

13:59:05

BATE

1754999

4

                  2,040.0000

13:59:34

Aquis

1755596

260

                  2,040.0000

13:59:34

LSE

1755593

153

                  2,040.0000

13:59:34

LSE

1755590

698

                  2,040.0000

13:59:34

LSE

1755588

91

                  2,040.0000

13:59:34

LSE

1755578

924

                  2,040.0000

13:59:34

LSE

1755576

19

                  2,040.0000

13:59:37

Aquis

1755623

20

                  2,040.0000

13:59:46

Aquis

1755788

195

                  2,040.0000

13:59:51

Aquis

1755858

308

                  2,040.0000

13:59:51

Aquis

1755856

47

                  2,040.0000

14:04:40

BATE

1759162

368

                  2,040.0000

14:04:40

BATE

1759160

916

                  2,040.0000

14:04:40

LSE

1759158

5

                  2,040.0000

14:04:40

LSE

1759156

655

                  2,040.0000

14:04:40

CHIX

1759154

93

                  2,040.0000

14:04:41

BATE

1759173

31

                  2,040.0000

14:04:42

BATE

1759180

272

                  2,040.0000

14:05:48

BATE

1759693

15

                  2,040.0000

14:05:48

BATE

1759691

203

                  2,041.0000

14:06:46

BATE

1760120

301

                  2,041.0000

14:06:46

BATE

1760118

65

                  2,041.0000

14:07:14

BATE

1760267

28

                  2,041.0000

14:07:14

BATE

1760265

281

                  2,041.0000

14:09:15

BATE

1761123

156

                  2,041.0000

14:09:31

BATE

1761291

59

                  2,041.0000

14:09:34

BATE

1761365

30

                  2,041.0000

14:09:45

BATE

1761496

21

                  2,041.0000

14:10:12

BATE

1761719

8

                  2,040.0000

14:10:12

BATE

1761721

397

                  2,041.0000

14:15:03

LSE

1764623

81

                  2,041.0000

14:15:03

LSE

1764621

924

                  2,041.0000

14:15:03

LSE

1764616

29

                  2,041.0000

14:15:04

CHIX

1764690

522

                  2,041.0000

14:15:04

CHIX

1764688

43

                  2,041.0000

14:15:12

BATE

1764819

153

                  2,041.0000

14:15:12

BATE

1764810

1,104

                  2,041.0000

14:15:12

BATE

1764806

698

                  2,041.0000

14:15:12

BATE

1764808

420

                  2,041.0000

14:15:12

LSE

1764814

583

                  2,041.0000

14:15:12

Aquis

1764812

862

                  2,041.0000

14:15:12

LSE

1764816

4

                  2,041.0000

14:15:14

BATE

1764851

556

                  2,041.0000

14:15:23

BATE

1764961

28

                  2,041.0000

14:15:23

BATE

1764959

326

                  2,041.0000

14:15:23

BATE

1764957

467

                  2,041.0000

14:15:23

CHIX

1764955

233

                  2,040.0000

14:18:05

CHIX

1766833

108

                  2,040.0000

14:18:05

LSE

1766829

754

                  2,040.0000

14:18:05

LSE

1766827

439

                  2,040.0000

14:18:05

BATE

1766831

159

                  2,040.0000

14:18:05

CHIX

1766825

1

                  2,041.0000

14:22:41

BATE

1769680

34

                  2,041.0000

14:22:41

BATE

1769670

92

                  2,041.0000

14:22:41

BATE

1769668

1

                  2,041.0000

14:22:41

BATE

1769666

69

                  2,041.0000

14:22:42

BATE

1769687

27

                  2,041.0000

14:24:42

BATE

1770858

876

                  2,041.0000

14:24:42

LSE

1770856

446

                  2,041.0000

14:24:42

BATE

1770860

455

                  2,041.0000

14:24:42

BATE

1770854

192

                  2,041.0000

14:24:56

BATE

1770946

1

                  2,041.0000

14:25:56

BATE

1771503

1

                  2,041.0000

14:25:56

BATE

1771501

296

                  2,041.0000

14:25:58

BATE

1771580

1

                  2,041.0000

14:25:58

BATE

1771575

1,078

                  2,041.0000

14:28:29

LSE

1773156

422

                  2,041.0000

14:28:29

BATE

1773154

719

                  2,041.0000

14:28:29

Aquis

1773148

154

                  2,041.0000

14:28:29

Aquis

1773146

302

                  2,041.0000

14:28:29

BATE

1773152

583

                  2,041.0000

14:28:29

CHIX

1773150

24

                  2,040.0000

14:28:37

BATE

1773196

118

                  2,040.0000

14:28:55

BATE

1773539

92

                  2,040.0000

14:28:55

BATE

1773537

547

                  2,040.0000

14:28:55

CHIX

1773529

201

                  2,040.0000

14:28:55

CHIX

1773525

308

                  2,040.0000

14:28:55

BATE

1773527

264

                  2,040.0000

14:28:55

BATE

1773535

616

                  2,040.0000

14:28:55

BATE

1773531

1,165

                  2,040.0000

14:28:55

LSE

1773533

18

                  2,040.0000

14:28:57

BATE

1773578

39

                  2,040.0000

14:28:57

BATE

1773571

281

                  2,039.0000

14:29:37

LSE

1774233

70

                  2,043.0000

14:32:44

LSE

1781164

214

                  2,043.0000

14:32:44

BATE

1781162

280

                  2,043.0000

14:32:44

BATE

1781160

972

                  2,043.0000

14:32:45

LSE

1781287

63

                  2,043.0000

14:33:05

Aquis

1781570

576

                  2,043.0000

14:33:06

BATE

1781609

197

                  2,043.0000

14:33:15

Aquis

1781769

798

                  2,042.0000

14:33:30

LSE

1782133

920

                  2,042.0000

14:33:30

LSE

1782131

576

                  2,042.0000

14:33:30

BATE

1782129

494

                  2,042.0000

14:33:30

BATE

1782127

596

                  2,042.0000

14:33:30

CHIX

1782125

268

                  2,043.0000

14:33:30

Aquis

1782123

149

                  2,044.0000

14:38:14

BATE

1786747

475

                  2,044.0000

14:38:14

Aquis

1786741

149

                  2,044.0000

14:38:14

BATE

1786745

1,367

                  2,044.0000

14:38:14

BATE

1786743

797

                  2,044.0000

14:38:14

LSE

1786749

951

                  2,044.0000

14:38:14

LSE

1786751

991

                  2,044.0000

14:38:14

LSE

1786753

73

                  2,044.0000

14:38:14

Aquis

1786755

547

                  2,044.0000

14:39:16

BATE

1787727

459

                  2,044.0000

14:40:00

CHIX

1788483

107

                  2,044.0000

14:40:00

CHIX

1788487

2

                  2,044.0000

14:40:00

CHIX

1788485

693

                  2,044.0000

14:42:06

LSE

1791062

698

                  2,044.0000

14:42:06

CHIX

1791060

70

                  2,044.0000

14:42:06

CHIX

1791058

286

                  2,044.0000

14:42:06

BATE

1791056

52

                  2,044.0000

14:42:27

BATE

1791464

19

                  2,044.0000

14:46:30

BATE

1795729

919

                  2,044.0000

14:46:30

LSE

1795727

500

                  2,044.0000

14:46:30

LSE

1795725

156

                  2,044.0000

14:46:30

Aquis

1795711

233

                  2,044.0000

14:46:30

BATE

1795713

565

                  2,044.0000

14:46:30

BATE

1795715

418

                  2,044.0000

14:46:30

Aquis

1795719

214

                  2,044.0000

14:46:30

BATE

1795721

168

                  2,044.0000

14:46:30

LSE

1795723

575

                  2,044.0000

14:46:30

BATE

1795717

319

                  2,044.0000

14:46:49

BATE

1796154

1

                  2,045.0000

14:47:48

LSE

1797668

890

                  2,045.0000

14:47:48

LSE

1797670

165

                  2,045.0000

14:47:48

LSE

1797665

671

                  2,045.0000

14:47:48

LSE

1797663

543

                  2,045.0000

14:47:48

BATE

1797661

32

                  2,045.0000

14:47:48

BATE

1797657

1,300

                  2,045.0000

14:47:48

BATE

1797659

54

                  2,045.0000

14:47:49

CHIX

1797699

69

                  2,045.0000

14:49:14

BATE

1799584

56

                  2,045.0000

14:49:14

BATE

1799582

222

                  2,045.0000

14:49:14

BATE

1799580

381

                  2,044.0000

14:49:18

CHIX

1799689

692

                  2,044.0000

14:49:18

LSE

1799687

117

                  2,044.0000

14:49:18

LSE

1799685

132

                  2,044.0000

14:49:18

CHIX

1799683

656

                  2,044.0000

14:49:18

BATE

1799681

629

                  2,044.0000

14:49:18

LSE

1799679

353

                  2,044.0000

14:49:18

LSE

1799677

3

                  2,044.0000

14:49:18

BATE

1799669

130

                  2,044.0000

14:49:18

CHIX

1799667

393

                  2,044.0000

14:49:18

CHIX

1799675

188

                  2,044.0000

14:49:18

BATE

1799671

335

                  2,044.0000

14:49:18

BATE

1799673

28

                  2,043.0000

14:50:49

LSE

1801370

196

                  2,043.0000

14:50:49

LSE

1801367

97

                  2,043.0000

14:50:49

LSE

1801364

450

                  2,043.0000

14:50:49

LSE

1801362

178

                  2,043.0000

14:50:49

LSE

1801360

479

                  2,043.0000

14:50:49

BATE

1801352

222

                  2,043.0000

14:50:49

CHIX

1801350

366

                  2,043.0000

14:50:49

CHIX

1801356

105

                  2,043.0000

14:50:49

BATE

1801354

1,055

                  2,043.0000

14:50:49

LSE

1801358

304

                  2,043.0000

14:50:50

Aquis

1801399

674

                  2,043.0000

14:52:30

BATE

1803199

807

                  2,043.0000

14:52:30

LSE

1803201

194

                  2,043.0000

14:52:38

Aquis

1803385

304

                  2,043.0000

14:55:31

BATE

1806803

49

                  2,043.0000

14:55:31

BATE

1806801

2

                  2,043.0000

14:55:31

BATE

1806799

71

                  2,043.0000

14:55:31

BATE

1806797

34

                  2,043.0000

14:55:31

BATE

1806795

169

                  2,043.0000

14:56:31

BATE

1807897

449

                  2,043.0000

14:56:31

BATE

1807895

47

                  2,043.0000

14:56:31

BATE

1807893

308

                  2,043.0000

14:58:31

BATE

1810309

469

                  2,043.0000

14:58:31

BATE

1810307

71

                  2,043.0000

14:58:31

BATE

1810305

21

                  2,043.0000

14:58:31

BATE

1810303

1

                  2,043.0000

14:58:31

BATE

1810301

364

                  2,043.0000

14:58:31

LSE

1810291

67

                  2,043.0000

14:58:31

LSE

1810295

140

                  2,043.0000

14:58:31

LSE

1810293

312

                  2,043.0000

14:58:31

LSE

1810297

184

                  2,043.0000

14:58:31

LSE

1810299

562

                  2,042.0000

14:59:21

CHIX

1811468

532

                  2,042.0000

14:59:21

CHIX

1811464

548

                  2,042.0000

14:59:21

BATE

1811466

49

                  2,042.0000

14:59:21

BATE

1811470

613

                  2,042.0000

14:59:21

BATE

1811472

858

                  2,042.0000

14:59:21

LSE

1811474

35

                  2,042.0000

14:59:22

Aquis

1811485

19

                  2,042.0000

14:59:22

Aquis

1811483

693

                  2,042.0000

15:00:52

LSE

1816378

1,020

                  2,042.0000

15:01:26

LSE

1817856

525

                  2,042.0000

15:01:26

CHIX

1817846

570

                  2,042.0000

15:01:26

BATE

1817848

234

                  2,042.0000

15:01:26

LSE

1817850

558

                  2,042.0000

15:01:26

BATE

1817852

1,082

                  2,042.0000

15:01:26

LSE

1817854

56

                  2,042.0000

15:01:28

Aquis

1817977

16

                  2,042.0000

15:01:28

Aquis

1817975

2

                  2,042.0000

15:01:28

Aquis

1817973

305

                  2,042.0000

15:01:30

Aquis

1818020

171

                  2,042.0000

15:01:41

Aquis

1818364

895

                  2,041.0000

15:01:44

LSE

1818493

921

                  2,041.0000

15:05:09

LSE

1822826

36

                  2,041.0000

15:05:09

LSE

1822818

350

                  2,041.0000

15:05:09

LSE

1822816

671

                  2,041.0000

15:05:09

LSE

1822814

829

                  2,041.0000

15:05:09

LSE

1822810

598

                  2,041.0000

15:05:09

BATE

1822808

512

                  2,041.0000

15:05:09

BATE

1822806

208

                  2,041.0000

15:05:09

Aquis

1822804

31

                  2,041.0000

15:05:11

Aquis

1822920

339

                  2,041.0000

15:05:11

Aquis

1822918

588

                  2,041.0000

15:06:09

BATE

1823963

485

                  2,042.0000

15:07:38

BATE

1825220

33

                  2,042.0000

15:07:38

BATE

1825222

47

                  2,042.0000

15:08:38

BATE

1826349

57

                  2,042.0000

15:08:38

BATE

1826346

356

                  2,042.0000

15:08:38

BATE

1826344

1

                  2,042.0000

15:08:38

BATE

1826342

274

                  2,042.0000

15:08:38

BATE

1826340

29

                  2,042.0000

15:08:48

BATE

1826476

97

                  2,042.0000

15:10:34

BATE

1828448

402

                  2,042.0000

15:10:34

BATE

1828446

553

                  2,042.0000

15:10:34

CHIX

1828440

533

                  2,042.0000

15:10:34

BATE

1828438

908

                  2,042.0000

15:10:34

LSE

1828444

570

                  2,042.0000

15:10:34

CHIX

1828442

39

                  2,042.0000

15:10:38

Aquis

1828538

247

                  2,042.0000

15:10:40

Aquis

1828620

314

                  2,042.0000

15:10:40

Aquis

1828618

120

                  2,041.0000

15:11:10

LSE

1829209

392

                  2,041.0000

15:11:10

BATE

1829207

808

                  2,041.0000

15:11:10

LSE

1829205

197

                  2,041.0000

15:11:12

BATE

1829285

101

                  2,041.0000

15:11:12

BATE

1829283

222

                  2,041.0000

15:11:12

BATE

1829287

99

                  2,041.0000

15:11:12

BATE

1829289

927

                  2,040.0000

15:11:55

LSE

1830219

495

                  2,040.0000

15:11:55

CHIX

1830217

82

                  2,040.0000

15:11:55

CHIX

1830215

393

                  2,040.0000

15:14:42

BATE

1833262

164

                  2,040.0000

15:14:42

BATE

1833260

203

                  2,040.0000

15:15:12

BATE

1833780

311

                  2,040.0000

15:15:12

BATE

1833771

569

                  2,039.0000

15:16:25

Aquis

1835291

548

                  2,039.0000

15:16:25

BATE

1835289

10

                  2,039.0000

15:16:25

CHIX

1835287

682

                  2,039.0000

15:16:25

LSE

1835285

524

                  2,039.0000

15:16:25

BATE

1835283

50

                  2,039.0000

15:16:25

CHIX

1835281

569

                  2,039.0000

15:16:25

BATE

1835279

65

                  2,039.0000

15:17:02

CHIX

1835898

160

                  2,039.0000

15:17:03

CHIX

1835909

854

                  2,039.0000

15:17:03

LSE

1835913

302

                  2,039.0000

15:17:03

LSE

1835911

234

                  2,039.0000

15:17:05

CHIX

1836106

3

                  2,039.0000

15:17:08

CHIX

1836247

674

                  2,041.0000

15:21:13

BATE

1840170

674

                  2,041.0000

15:21:13

BATE

1840168

1

                  2,041.0000

15:21:13

BATE

1840166

545

                  2,041.0000

15:21:45

CHIX

1840968

312

                  2,042.0000

15:22:40

BATE

1841804

291

                  2,042.0000

15:22:40

BATE

1841806

31

                  2,042.0000

15:22:40

BATE

1841802

257

                  2,042.0000

15:23:42

BATE

1842828

310

                  2,042.0000

15:23:42

BATE

1842826

67

                  2,042.0000

15:24:42

BATE

1843510

2,622

                  2,042.0000

15:24:51

LSE

1843644

27

                  2,042.0000

15:25:33

BATE

1844892

580

                  2,042.0000

15:25:34

BATE

1844952

68

                  2,042.0000

15:25:34

BATE

1844943

64

                  2,042.0000

15:25:34

BATE

1844941

320

                  2,042.0000

15:25:59

LSE

1845286

54

                  2,042.0000

15:25:59

LSE

1845282

311

                  2,042.0000

15:25:59

LSE

1845288

191

                  2,042.0000

15:25:59

LSE

1845290

671

                  2,042.0000

15:25:59

LSE

1845284

244

                  2,042.0000

15:25:59

LSE

1845280

112

                  2,041.0000

15:26:33

Aquis

1845701

168

                  2,042.0000

15:26:34

BATE

1845709

321

                  2,042.0000

15:26:34

BATE

1845707

14

                  2,042.0000

15:26:34

BATE

1845705

368

                  2,042.0000

15:26:42

CHIX

1845796

123

                  2,042.0000

15:26:42

CHIX

1845794

274

                  2,041.0000

15:27:27

BATE

1846305

861

                  2,041.0000

15:27:27

LSE

1846303

642

                  2,041.0000

15:27:27

BATE

1846301

514

                  2,041.0000

15:27:27

CHIX

1846299

181

                  2,041.0000

15:27:27

Aquis

1846297

12

                  2,041.0000

15:28:17

Aquis

1847213

62

                  2,041.0000

15:29:37

Aquis

1848390

50

                  2,041.0000

15:30:00

Aquis

1848706

133

                  2,041.0000

15:30:00

Aquis

1848704

40

                  2,041.0000

15:30:29

Aquis

1849263

242

                  2,042.0000

15:31:27

BATE

1850308

1,190

                  2,042.0000

15:31:27

BATE

1850310

186

                  2,042.0000

15:31:27

BATE

1850306

280

                  2,042.0000

15:31:29

LSE

1850330

186

                  2,042.0000

15:31:29

LSE

1850328

522

                  2,042.0000

15:31:29

LSE

1850332

50

                  2,041.0000

15:31:50

Aquis

1850678

179

                  2,041.0000

15:31:58

Aquis

1850775

893

                  2,041.0000

15:32:08

LSE

1850877

568

                  2,041.0000

15:32:08

CHIX

1850875

430

                  2,041.0000

15:32:08

BATE

1850873

430

                  2,041.0000

15:32:08

BATE

1850871

570

                  2,041.0000

15:32:08

CHIX

1850869

123

                  2,041.0000

15:32:09

Aquis

1850912

53

                  2,041.0000

15:32:10

Aquis

1850958

64

                  2,041.0000

15:33:12

Aquis

1851910

328

                  2,041.0000

15:34:08

BATE

1853023

241

                  2,041.0000

15:34:09

BATE

1853032

385

                  2,041.0000

15:35:09

BATE

1854015

110

                  2,041.0000

15:35:09

BATE

1854013

63

                  2,041.0000

15:35:09

BATE

1854011

198

                  2,041.0000

15:35:31

LSE

1854396

189

                  2,041.0000

15:35:31

LSE

1854394

969

                  2,041.0000

15:35:31

LSE

1854392

323

                  2,041.0000

15:35:31

LSE

1854390

51

                  2,041.0000

15:36:09

BATE

1855082

41

                  2,041.0000

15:36:09

BATE

1855080

19

                  2,041.0000

15:36:09

BATE

1855084

546

                  2,041.0000

15:36:10

BATE

1855102

446

                  2,041.0000

15:37:10

BATE

1856233

124

                  2,041.0000

15:37:11

BATE

1856250

20

                  2,041.0000

15:39:11

BATE

1858214

186

                  2,041.0000

15:39:11

BATE

1858212

425

                  2,041.0000

15:39:11

BATE

1858210

45

                  2,041.0000

15:39:11

BATE

1858208

279

                  2,041.0000

15:39:31

LSE

1858485

195

                  2,041.0000

15:39:38

CHIX

1858595

347

                  2,041.0000

15:39:38

CHIX

1858593

10

                  2,041.0000

15:39:38

CHIX

1858591

27

                  2,041.0000

15:39:38

CHIX

1858589

242

                  2,041.0000

15:40:05

BATE

1859050

25

                  2,041.0000

15:40:05

BATE

1859048

327

                  2,041.0000

15:40:05

BATE

1859045

53

                  2,041.0000

15:40:05

LSE

1859043

199

                  2,041.0000

15:40:05

LSE

1859041

671

                  2,041.0000

15:40:05

LSE

1859039

24

                  2,040.0000

15:40:47

Aquis

1859649

333

                  2,041.0000

15:41:02

BATE

1859894

161

                  2,041.0000

15:41:02

BATE

1859892

155

                  2,041.0000

15:41:10

Aquis

1860111

22

                  2,042.0000

15:42:58

CHIX

1861811

61

                  2,042.0000

15:42:58

CHIX

1861809

444

                  2,042.0000

15:42:58

CHIX

1861807

290

                  2,042.0000

15:43:37

Aquis

1862427

72

                  2,042.0000

15:43:37

Aquis

1862425

145

                  2,042.0000

15:43:37

Aquis

1862423

263

                  2,042.0000

15:43:37

Aquis

1862421

509

                  2,042.0000

15:43:37

BATE

1862411

135

                  2,042.0000

15:43:37

CHIX

1862407

231

                  2,042.0000

15:43:37

Aquis

1862409

509

                  2,042.0000

15:43:37

BATE

1862415

1,692

                  2,042.0000

15:43:37

LSE

1862413

540

                  2,042.0000

15:43:37

CHIX

1862417

890

                  2,042.0000

15:43:37

LSE

1862419

647

                  2,042.0000

15:44:37

BATE

1863220

113

                  2,042.0000

15:44:43

BATE

1863292

95

                  2,042.0000

15:44:43

Aquis

1863290

710

                  2,042.0000

15:45:37

LSE

1864496

289

                  2,042.0000

15:45:37

LSE

1864494

183

                  2,042.0000

15:45:37

LSE

1864498

39

                  2,042.0000

15:45:37

LSE

1864500

272

                  2,042.0000

15:45:43

BATE

1864567

332

                  2,042.0000

15:45:43

BATE

1864565

309

                  2,042.0000

15:45:43

BATE

1864563

20

                  2,042.0000

15:45:43

BATE

1864561

127

                  2,041.0000

15:46:03

CHIX

1864941

784

                  2,041.0000

15:46:03

BATE

1864939

364

                  2,041.0000

15:46:03

CHIX

1864937

1,135

                  2,041.0000

15:46:03

LSE

1864935

2

                  2,042.0000

15:48:21

BATE

1866835

44

                  2,042.0000

15:48:21

BATE

1866833

480

                  2,042.0000

15:48:22

BATE

1866840

379

                  2,043.0000

15:51:39

CHIX

1869823

600

                  2,043.0000

15:51:39

LSE

1869794

366

                  2,043.0000

15:51:39

BATE

1869792

1,297

                  2,043.0000

15:51:39

BATE

1869790

2

                  2,044.0000

15:53:39

LSE

1871309

74

                  2,044.0000

15:53:39

LSE

1871307

48

                  2,044.0000

15:53:39

LSE

1871305

189

                  2,044.0000

15:53:39

LSE

1871303

89

                  2,044.0000

15:53:39

LSE

1871301

195

                  2,044.0000

15:53:39

LSE

1871299

57

                  2,044.0000

15:53:39

LSE

1871293

197

                  2,044.0000

15:53:39

LSE

1871291

337

                  2,044.0000

15:53:39

LSE

1871289

238

                  2,044.0000

15:53:39

LSE

1871295

623

                  2,044.0000

15:53:39

LSE

1871297

576

                  2,045.0000

15:53:42

CHIX

1871331

32

                  2,045.0000

15:53:49

LSE

1871390

671

                  2,045.0000

15:53:49

LSE

1871388

149

                  2,045.0000

15:53:49

LSE

1871386

1,288

                  2,045.0000

15:54:49

BATE

1872469

671

                  2,045.0000

15:54:49

LSE

1872467

101

                  2,045.0000

15:54:49

LSE

1872465

737

                  2,045.0000

15:54:51

BATE

1872564

33

                  2,045.0000

15:54:51

BATE

1872562

124

                  2,045.0000

15:54:54

Aquis

1872600

967

                  2,045.0000

15:55:05

LSE

1872733

11

                  2,045.0000

15:55:05

Aquis

1872731

91

                  2,045.0000

15:55:09

Aquis

1872882

182

                  2,045.0000

15:55:23

Aquis

1873042

166

                  2,045.0000

15:55:45

Aquis

1873420

141

                  2,045.0000

15:55:45

Aquis

1873418

388

                  2,045.0000

15:57:16

Aquis

1874378

167

                  2,045.0000

15:57:16

CHIX

1874351

588

                  2,045.0000

15:57:16

BATE

1874353

566

                  2,045.0000

15:57:16

BATE

1874355

166

                  2,045.0000

15:57:16

CHIX

1874357

166

                  2,045.0000

15:57:16

CHIX

1874359

893

                  2,045.0000

16:00:21

LSE

1878850

586

                  2,045.0000

16:00:21

BATE

1878852

661

                  2,045.0000

16:00:21

CHIX

1878856

1,124

                  2,045.0000

16:00:21

BATE

1878848

1,222

                  2,045.0000

16:00:21

LSE

1878846

964

                  2,045.0000

16:00:21

LSE

1878854

558

                  2,045.0000

16:00:21

CHIX

1878862

100

                  2,045.0000

16:00:21

Aquis

1878858

584

                  2,045.0000

16:00:21

BATE

1878860

497

                  2,045.0000

16:00:21

BATE

1878868

117

                  2,045.0000

16:00:21

BATE

1878864

602

                  2,045.0000

16:00:21

Aquis

1878866

102

                  2,045.0000

16:00:21

CHIX

1878844

1,251

                  2,044.0000

16:00:36

LSE

1879271

993

                  2,043.0000

16:01:22

LSE

1880031

526

                  2,043.0000

16:01:22

BATE

1880029

593

                  2,044.0000

16:02:50

BATE

1881528

106

                  2,044.0000

16:02:59

LSE

1881655

160

                  2,044.0000

16:02:59

LSE

1881657

28

                  2,044.0000

16:02:59

LSE

1881659

671

                  2,044.0000

16:02:59

LSE

1881661

202

                  2,044.0000

16:02:59

LSE

1881663

30

                  2,044.0000

16:03:49

CHIX

1882320

280

                  2,044.0000

16:03:49

CHIX

1882318

219

                  2,044.0000

16:03:49

CHIX

1882316

132

                  2,045.0000

16:06:22

BATE

1884786

327

                  2,045.0000

16:06:22

BATE

1884782

816

                  2,045.0000

16:06:22

LSE

1884784

733

                  2,046.0000

16:06:22

LSE

1884777

128

                  2,046.0000

16:06:22

LSE

1884775

136

                  2,046.0000

16:06:22

LSE

1884773

125

                  2,046.0000

16:06:22

LSE

1884771

162

                  2,046.0000

16:06:22

LSE

1884769

671

                  2,046.0000

16:06:22

LSE

1884767

425

                  2,046.0000

16:06:22

BATE

1884758

360

                  2,046.0000

16:06:22

BATE

1884760

701

                  2,046.0000

16:06:22

BATE

1884765

1,300

                  2,046.0000

16:06:22

BATE

1884763

432

                  2,046.0000

16:06:22

CHIX

1884756

97

                  2,046.0000

16:07:08

CHIX

1885544

307

                  2,046.0000

16:07:08

CHIX

1885542

562

                  2,046.0000

16:09:08

CHIX

1887584

100

                  2,046.0000

16:11:08

CHIX

1889950

324

                  2,046.0000

16:11:08

CHIX

1889948

97

                  2,046.0000

16:11:08

CHIX

1889946

38

                  2,046.0000

16:11:08

CHIX

1889944

845

                  2,045.0000

16:12:39

BATE

1891547

843

                  2,045.0000

16:12:39

BATE

1891539

435

                  2,045.0000

16:12:39

LSE

1891523

988

                  2,045.0000

16:12:39

LSE

1891517

505

                  2,045.0000

16:12:39

LSE

1891519

1,213

                  2,045.0000

16:12:39

LSE

1891521

807

                  2,045.0000

16:12:39

BATE

1891535

318

                  2,045.0000

16:12:39

BATE

1891525

995

                  2,045.0000

16:12:39

LSE

1891527

889

                  2,045.0000

16:12:39

LSE

1891529

549

                  2,045.0000

16:12:39

CHIX

1891505

141

                  2,045.0000

16:12:39

BATE

1891507

1,059

                  2,045.0000

16:12:39

BATE

1891509

790

                  2,045.0000

16:12:39

BATE

1891511

470

                  2,045.0000

16:12:39

BATE

1891515

850

                  2,045.0000

16:12:39

LSE

1891513

57

                  2,045.0000

16:12:40

Aquis

1891615

138

                  2,045.0000

16:13:06

CHIX

1892154

371

                  2,045.0000

16:13:06

BATE

1892152

452

                  2,045.0000

16:13:06

CHIX

1892150

1

                  2,045.0000

16:13:06

Aquis

1892148

20

                  2,045.0000

16:13:21

Aquis

1892347

536

                  2,044.0000

16:14:17

CHIX

1893647

52

                  2,045.0000

16:14:17

Aquis

1893644

487

                  2,045.0000

16:14:17

Aquis

1893642

511

                  2,045.0000

16:14:17

Aquis

1893640

494

                  2,045.0000

16:14:17

Aquis

1893638

805

                  2,045.0000

16:14:17

LSE

1893636

146

                  2,045.0000

16:14:17

LSE

1893634

1,000

                  2,045.0000

16:14:17

BATE

1893632

325

                  2,045.0000

16:14:17

BATE

1893628

408

                  2,045.0000

16:14:17

Aquis

1893626

1,106

                  2,045.0000

16:14:17

LSE

1893630

209

                  2,044.0000

16:15:16

LSE

1894640

162

                  2,044.0000

16:15:16

LSE

1894638

839

                  2,044.0000

16:15:16

LSE

1894636

132

                  2,044.0000

16:15:16

LSE

1894634

779

                  2,044.0000

16:15:16

LSE

1894632

942

                  2,044.0000

16:16:17

LSE

1895984

800

                  2,044.0000

16:16:17

LSE

1895982

104

                  2,045.0000

16:16:17

BATE

1895972

63

                  2,045.0000

16:16:17

BATE

1895968

37

                  2,045.0000

16:16:17

BATE

1895970

749

                  2,045.0000

16:16:17

BATE

1895978

208

                  2,045.0000

16:16:17

BATE

1895974

1,090

                  2,044.0000

16:16:17

BATE

1895980

65

                  2,045.0000

16:16:17

BATE

1895976

44

                  2,044.0000

16:16:53

Aquis

1896526

194

                  2,044.0000

16:17:02

Aquis

1896647

575

                  2,044.0000

16:17:02

CHIX

1896645

314

                  2,044.0000

16:17:02

Aquis

1896643

35

                  2,044.0000

16:18:26

LSE

1898208

839

                  2,044.0000

16:18:26

LSE

1898206

1

                  2,044.0000

16:18:26

BATE

1898202

109

                  2,044.0000

16:18:26

BATE

1898200

184

                  2,044.0000

16:18:26

BATE

1898204

859

                  2,044.0000

16:18:29

BATE

1898250

268

                  2,044.0000

16:19:26

LSE

1899240

209

                  2,044.0000

16:19:26

LSE

1899238

2,634

                  2,044.0000

16:19:26

LSE

1899236

162

                  2,044.0000

16:19:29

Aquis

1899291

380

                  2,044.0000

16:19:29

Aquis

1899289

139

                  2,044.0000

16:19:29

BATE

1899281

127

                  2,044.0000

16:19:29

BATE

1899283

331

                  2,044.0000

16:19:29

BATE

1899287

321

                  2,044.0000

16:19:29

BATE

1899285

330

                  2,044.0000

16:19:29

BATE

1899279

10

                  2,043.0000

16:20:25

CHIX

1900486

538

                  2,043.0000

16:20:25

CHIX

1900484

58

                  2,044.0000

16:20:29

BATE

1900582

61

                  2,044.0000

16:20:29

BATE

1900580

64

                  2,044.0000

16:20:29

BATE

1900578

69

                  2,044.0000

16:20:29

BATE

1900576

61

                  2,044.0000

16:20:29

BATE

1900574

1

                  2,044.0000

16:20:29

BATE

1900572

110

                  2,044.0000

16:20:29

BATE

1900570

230

                  2,044.0000

16:20:29

BATE

1900564

274

                  2,044.0000

16:20:29

BATE

1900558

63

                  2,044.0000

16:20:29

BATE

1900560

32

                  2,044.0000

16:20:29

BATE

1900566

214

                  2,044.0000

16:20:29

BATE

1900568

63

                  2,044.0000

16:20:29

BATE

1900562

63

                  2,044.0000

16:20:29

BATE

1900556

1

                  2,044.0000

16:20:29

BATE

1900554

1

                  2,044.0000

16:20:32

BATE

1900675

1

                  2,044.0000

16:20:35

BATE

1900752

197

                  2,044.0000

16:20:50

BATE

1901053

339

                  2,044.0000

16:20:50

BATE

1901051

19

                  2,044.0000

16:20:50

BATE

1901049

61

                  2,044.0000

16:20:50

BATE

1901047

60

                  2,044.0000

16:20:50

BATE

1901045

363

                  2,044.0000

16:21:26

LSE

1901946

5

                  2,044.0000

16:21:26

LSE

1901944

160

                  2,044.0000

16:21:26

LSE

1901952

128

                  2,044.0000

16:21:26

LSE

1901948

535

                  2,044.0000

16:21:26

LSE

1901950

56

                  2,044.0000

16:21:39

LSE

1902233

135

                  2,044.0000

16:21:39

LSE

1902231

213

                  2,044.0000

16:21:39

LSE

1902229

839

                  2,044.0000

16:21:39

LSE

1902227

121

                  2,044.0000

16:21:39

LSE

1902225

160

                  2,044.0000

16:21:39

LSE

1902223

11

                  2,044.0000

16:21:50

BATE

1902412

60

                  2,044.0000

16:21:50

BATE

1902404

67

                  2,044.0000

16:21:50

BATE

1902400

16

                  2,044.0000

16:21:50

BATE

1902402

150

                  2,044.0000

16:21:50

BATE

1902406

11

                  2,044.0000

16:21:50

BATE

1902410

274

                  2,044.0000

16:21:50

BATE

1902408

57

                  2,044.0000

16:21:50

BATE

1902398

2

                  2,044.0000

16:21:50

BATE

1902396

555

                  2,045.0000

16:22:32

LSE

1903444

120

                  2,045.0000

16:22:32

LSE

1903442

198

                  2,045.0000

16:22:32

LSE

1903440

138

                  2,045.0000

16:22:32

LSE

1903438

139

                  2,045.0000

16:22:32

LSE

1903436

597

                  2,044.0000

16:22:32

CHIX

1903434

170

                  2,045.0000

16:22:32

LSE

1903432

813

                  2,044.0000

16:22:32

CHIX

1903430

720

                  2,044.0000

16:22:32

BATE

1903428

664

                  2,045.0000

16:22:32

LSE

1903426

23

                  2,044.0000

16:23:26

Aquis

1904790

213

                  2,044.0000

16:24:04

BATE

1905655

50

                  2,044.0000

16:25:11

Aquis

1907519

22

                  2,045.0000

16:25:38

LSE

1908357

839

                  2,045.0000

16:25:38

LSE

1908359

839

                  2,045.0000

16:25:38

LSE

1908353

31

                  2,045.0000

16:25:38

LSE

1908355

839

                  2,045.0000

16:25:38

LSE

1908351

21

                  2,045.0000

16:25:38

LSE

1908349

24

                  2,045.0000

16:25:38

LSE

1908347

21

                  2,045.0000

16:25:38

LSE

1908341

43

                  2,045.0000

16:25:38

LSE

1908345

839

                  2,045.0000

16:25:38

LSE

1908343

839

                  2,045.0000

16:25:38

LSE

1908335

24

                  2,045.0000

16:25:38

LSE

1908333

29

                  2,045.0000

16:25:38

LSE

1908339

38

                  2,045.0000

16:25:38

LSE

1908337

94

                  2,045.0000

16:25:38

LSE

1908331

36

                  2,045.0000

16:25:38

LSE

1908329

839

                  2,045.0000

16:25:38

LSE

1908327

191

                  2,045.0000

16:25:38

CHIX

1908325

285

                  2,045.0000

16:25:38

CHIX

1908319

32

                  2,045.0000

16:25:38

CHIX

1908317

261

                  2,045.0000

16:25:38

CHIX

1908315

51

                  2,045.0000

16:25:38

CHIX

1908321

97

                  2,045.0000

16:25:38

CHIX

1908323

930

                  2,045.0000

16:26:32

LSE

1909607

535

                  2,046.0000

16:26:32

BATE

1909582

62

                  2,046.0000

16:26:32

BATE

1909572

60

                  2,046.0000

16:26:32

BATE

1909569

709

                  2,046.0000

16:26:32

BATE

1909557

309

                  2,046.0000

16:26:32

Aquis

1909555

4,521

                  2,046.0000

16:26:32

BATE

1909559

672

                  2,046.0000

16:26:32

Aquis

1909561

563

                  2,046.0000

16:26:32

CHIX

1909553

175

                  2,046.0000

16:26:32

Aquis

1909534

22

                  2,046.0000

16:26:32

CHIX

1909532

181

                  2,046.0000

16:26:32

CHIX

1909530

839

                  2,046.0000

16:26:32

LSE

1909528

234

                  2,046.0000

16:26:32

LSE

1909526

14

                  2,046.0000

16:26:32

BATE

1909524

300

                  2,046.0000

16:26:32

LSE

1909522

197

                  2,045.0000

16:26:49

Aquis

1910804

12

                  2,044.0000

16:27:27

CHIX

1912169

817

                  2,044.0000

16:27:30

LSE

1912255

358

                  2,044.0000

16:27:30

CHIX

1912249

1,115

                  2,044.0000

16:27:30

BATE

1912251

 

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