Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

24th Jan 2023 17:23

RNS Number : 7403N

Associated British Foods PLC

24 January 2023

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 24 January 2023 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 9 November 2022.

Description of shares: Associated British Foods plc - ordinary shares of 5 15/22 pence

Number of shares repurchased: 180,000

Date of transaction: 24 January 2023

Average price paid per share: GBp 1,832.0

Lowest price paid per share: GBp 1,832.0

Highest price paid per share: GBp 1,832.0

The Company intends to cancel these Shares.

All shares were purchased from Barclays as an on exchange transaction subject to the rules of the London Stock Exchange.

The table below contains detailed information of the individual trades made by Barclays as part of the buyback programme.

Schedule of purchases

Shares purchased: Associated British Foods plc (ISIN: GB0006731235)

Date of purchases: 24 January 2023

Investment firm: Barclays Capital Securities Limited

Aggregate information:

Venue	Volume-weighted average price	Aggregated volume	Lowest price per share	Highest price per share
London Stock Exchange	1,832.9889	93,091	1,821.5000	1,862.0000
BATS Europe	1,834.5499	17,405	1,822.0000	1,860.0000
Chi-X Europe	1,837.0982	44,169	1,820.5000	1,869.5000
Turquoise	1,832.7789	10,181	1,821.0000	1,848.5000
Aquis Exchange	1,834.3190	15,154	1,822.0000	1,866.5000

Individual transactions:

Number of ordinary shares purchased	Transaction price per ordinary share (pence)	Time of transaction (London time)	Trading venue	Transaction reference number
35	1850	08:18:13	AQXE	606164592057092000
218	1848	08:18:26	BATE	606164592057099000
114	1849	08:19:31	BATE	592090841621288000
66	1849	08:19:31	BATE	592090841621288000
158	1849	08:19:49	AQXE	592090841621295000
151	1849	08:19:49	BATE	606164592057129000
141	1849.5	08:24:16	CHIX	592090841621417000
30	1849.5	08:24:16	CHIX	592090841621417000
156	1849	08:25:17	CHIX	606164592057268000
194	1847.5	08:26:55	BATE	606164592057311000
189	1843	08:27:16	CHIX	606164592057323000
197	1850	08:33:08	CHIX	592090841621672000
151	1849.5	08:33:08	BATE	592090841621672000
151	1849.5	08:33:08	XLON	606164592057491000
193	1849.5	08:33:08	CHIX	606164592057491000
169	1850	08:35:00	AQXE	592090841621725000
189	1850	08:36:42	AQXE	592090841621775000
92	1850	08:36:42	CHIX	606164592057592000
59	1850	08:36:42	CHIX	606164592057592000
158	1850	09:06:38	CHIX	592090841622728000
158	1850	09:06:38	CHIX	606164592058517000
141	1849.5	09:11:03	CHIX	606164592058665000
43	1849.5	09:11:07	CHIX	606164592058668000
200	1850.5	09:15:07	XLON	606164592058784000
99	1850.5	09:15:07	XLON	606164592058784000
63	1850.5	09:16:09	XLON	606164592058815000
106	1850.5	09:16:09	XLON	606164592058815000
7	1850.5	09:16:09	XLON	606164592058815000
217	1849.5	09:16:53	CHIX	592090841623064000
162	1849.5	09:16:53	CHIX	592090841623064000
239	1849.5	09:16:53	XLON	592090841623064000
164	1850.5	09:16:54	AQXE	592090841623065000
230	1849.5	09:17:37	XLON	606164592058866000
166	1849	09:17:54	BATE	592090841623100000
178	1849	09:17:54	CHIX	592090841623100000
189	1849	09:17:54	CHIX	606164592058877000
34	1848	09:20:50	TRQX	606164592058966000
151	1848	09:20:50	TRQX	606164592058966000
338	1848	09:26:32	CHIX	592090841623391000
169	1847	09:26:39	TRQX	606164592059162000
185	1845	09:33:55	CHIX	592090841623631000
151	1845	09:33:55	BATE	606164592059390000
131	1842	09:33:59	CHIX	592090841623634000
78	1842	09:34:00	CHIX	592090841623635000
18	1839	09:34:57	CHIX	592090841623673000
180	1841	09:37:34	BATE	592090841623768000
37	1841	09:37:34	CHIX	606164592059524000
265	1841	09:37:34	CHIX	606164592059524000
179	1839.5	09:40:30	CHIX	606164592059642000
184	1839	09:41:03	CHIX	606164592059661000
26	1839	09:43:12	CHIX	606164592059755000
181	1839.5	09:47:14	XLON	606164592059920000
163	1840	09:51:32	CHIX	606164592060065000
160	1839	09:52:31	BATE	606164592060096000
105	1839	09:52:31	CHIX	606164592060096000
66	1839	09:52:31	CHIX	606164592060096000
185	1839	09:52:31	CHIX	592090841624356000
345	1838.5	09:53:51	CHIX	606164592060139000
154	1838	09:57:58	CHIX	592090841624536000
96	1837.5	09:58:03	CHIX	592090841624539000
74	1837.5	09:58:03	CHIX	592090841624539000
33	1837.5	10:01:54	TRQX	592090841624674000
138	1837.5	10:01:54	TRQX	592090841624674000
167	1837	10:03:30	CHIX	592090841624733000
171	1840	10:07:41	TRQX	606164592060613000
155	1840.5	10:12:03	BATE	592090841625032000
184	1840.5	10:12:03	XLON	606164592060750000
151	1843	10:16:28	AQXE	592090841625178000
230	1843	10:16:28	XLON	592090841625178000
151	1843	10:16:28	CHIX	606164592060892000
178	1841.5	10:17:36	XLON	606164592060926000
81	1840	10:25:11	CHIX	592090841625473000
117	1840	10:25:24	CHIX	592090841625481000
55	1840	10:25:24	CHIX	592090841625481000
48	1840	10:28:06	CHIX	592090841625572000
2	1840.5	10:30:54	AQXE	606164592061358000
174	1840.5	10:33:08	CHIX	606164592061429000
12	1840.5	10:33:08	AQXE	606164592061429000
56	1840.5	10:33:10	AQXE	606164592061431000
104	1840.5	10:33:10	XLON	606164592061431000
73	1840	10:33:51	CHIX	592090841625758000
177	1840	10:33:51	TRQX	606164592061455000
161	1840.5	10:37:14	BATE	606164592061559000
164	1840.5	10:45:08	CHIX	592090841626112000
93	1840	10:47:05	CHIX	592090841626240000
71	1840	10:47:05	CHIX	592090841626240000
163	1840	10:47:05	CHIX	592090841626240000
74	1840.5	10:53:01	AQXE	592090841626543000
177	1840.5	10:53:01	XLON	606164592062221000
37	1840.5	10:53:01	XLON	606164592062221000
174	1839.5	10:53:03	TRQX	592090841626544000
161	1839.5	10:53:03	BATE	606164592062222000
167	1839.5	10:53:03	BATE	606164592062222000
179	1839.5	10:53:03	XLON	606164592062222000
178	1839.5	10:53:03	CHIX	606164592062222000
343	1837.5	10:57:16	CHIX	592090841626720000
340	1837	11:03:03	CHIX	592090841626934000
120	1836.5	11:07:03	CHIX	606164592062750000
61	1836.5	11:07:03	CHIX	606164592062750000
190	1836	11:07:14	BATE	592090841627095000
60	1834.5	11:07:54	CHIX	592090841627121000
107	1834.5	11:08:03	CHIX	592090841627125000
174	1830	11:08:17	CHIX	592090841627132000
177	1829.5	11:14:25	TRQX	592090841627373000
151	1829.5	11:14:25	BATE	606164592063028000
188	1828	11:15:56	CHIX	592090841627432000
141	1828.5	11:17:30	BATE	592090841627484000
117	1828.5	11:19:52	BATE	592090841627580000
53	1828	11:19:56	CHIX	592090841627583000
117	1828	11:19:56	CHIX	592090841627583000
130	1828	11:29:07	CHIX	606164592063561000
169	1829	11:33:07	AQXE	606164592063720000
180	1829.5	11:35:03	CHIX	606164592063804000
154	1829	11:40:03	CHIX	592090841628368000
117	1830	11:43:03	XLON	592090841628475000
34	1830	11:43:03	XLON	592090841628475000
179	1830	11:43:03	CHIX	606164592064099000
165	1829.5	11:45:29	XLON	592090841628571000
92	1829	11:47:21	CHIX	592090841628643000
21	1831	11:51:24	XLON	606164592064415000
147	1831	11:51:24	XLON	606164592064415000
30	1832.5	11:54:59	XLON	592090841628944000
121	1832.5	11:54:59	XLON	592090841628944000
22	1832.5	11:54:59	AQXE	606164592064556000
385	1831	11:56:27	XLON	592090841629002000
146	1831	11:56:27	CHIX	592090841629002000
5	1831	11:56:27	CHIX	592090841629002000
151	1831	11:56:27	TRQX	606164592064612000
151	1831	11:56:27	BATE	606164592064612000
107	1831	11:56:27	TRQX	592090841629002000
27	1831	11:56:27	AQXE	592090841629002000
165	1830	12:01:24	CHIX	592090841629216000
185	1829.5	12:02:57	CHIX	592090841629286000
186	1831.5	12:09:03	CHIX	592090841629555000
57	1831.5	12:09:03	TRQX	606164592065153000
39	1831.5	12:12:03	CHIX	592090841629687000
151	1831.5	12:12:10	XLON	592090841629694000
151	1831.5	12:12:10	BATE	606164592065289000
94	1831.5	12:12:10	TRQX	606164592065289000
150	1831.5	12:12:10	AQXE	606164592065290000
28	1831.5	12:12:10	AQXE	606164592065290000
98	1830.5	12:12:22	CHIX	606164592065300000
32	1832.5	12:17:36	BATE	606164592065526000
149	1834	12:22:25	BATE	592090841630137000
9	1834	12:22:25	BATE	592090841630137000
166	1833	12:24:06	CHIX	606164592065798000
246	1833	12:24:06	CHIX	606164592065798000
201	1833	12:24:06	BATE	606164592065798000
295	1832	12:25:03	CHIX	606164592065832000
134	1833	12:35:55	AQXE	606164592066258000
36	1833	12:36:03	AQXE	606164592066263000
160	1833.5	12:36:54	AQXE	592090841630728000
17	1833	12:38:36	BATE	592090841630806000
125	1833	12:38:36	BATE	592090841630806000
26	1833	12:38:36	BATE	592090841630806000
84	1833	12:40:50	XLON	592090841630905000
74	1833	12:40:50	XLON	592090841630905000
151	1832.5	12:43:43	CHIX	592090841631031000
163	1833.5	12:44:27	AQXE	606164592066625000
42	1832.5	12:45:34	XLON	592090841631104000
224	1832.5	12:45:34	XLON	592090841631104000
151	1832.5	12:45:34	BATE	606164592066667000
190	1832.5	12:45:34	TRQX	606164592066667000
163	1832.5	12:45:34	BATE	606164592066667000
289	1831.5	12:46:30	BATE	592090841631137000
167	1831.5	12:53:45	AQXE	606164592066962000
175	1834	13:01:56	XLON	606164592067266000
45	1834	13:04:00	XLON	606164592067352000
134	1834	13:04:00	XLON	606164592067352000
75	1832	13:04:00	CHIX	592090841631808000
100	1832	13:04:00	CHIX	592090841631808000
314	1832	13:04:00	CHIX	606164592067353000
122	1832	13:04:36	TRQX	592090841631837000
53	1832	13:05:21	TRQX	592090841631874000
151	1832	13:05:21	BATE	592090841631874000
152	1833	13:11:18	CHIX	592090841632131000
151	1833	13:11:18	CHIX	592090841632131000
176	1833	13:11:18	TRQX	606164592067668000
141	1832	13:13:53	CHIX	592090841632236000
11	1832	13:13:53	CHIX	592090841632236000
294	1832	13:13:53	TRQX	606164592067770000
296	1830.5	13:17:28	CHIX	606164592067906000
170	1830	13:23:30	XLON	592090841632600000
291	1832	13:28:06	AQXE	592090841632743000
22	1831	13:28:13	AQXE	592090841632747000
173	1831	13:29:40	CHIX	592090841632800000
12	1831	13:29:40	BATE	606164592068318000
157	1831	13:29:40	BATE	606164592068318000
411	1831	13:29:40	XLON	606164592068318000
129	1831	13:29:43	AQXE	592090841632802000
291	1830	13:30:20	BATE	592090841632830000
124	1829.5	13:34:06	TRQX	592090841632953000
170	1831.5	13:36:48	AQXE	592090841633055000
151	1830.5	13:37:56	TRQX	592090841633098000
264	1830.5	13:37:56	CHIX	592090841633098000
176	1830.5	13:37:56	BATE	606164592068606000
247	1830.5	13:37:56	CHIX	606164592068606000
171	1829.5	13:38:06	CHIX	592090841633103000
27	1829.5	13:38:06	CHIX	592090841633103000
277	1828.5	13:39:25	CHIX	592090841633150000
28	1827	13:41:42	CHIX	592090841633234000
268	1827	13:41:42	CHIX	592090841633234000
141	1826.5	13:47:12	XLON	606164592068934000
27	1826.5	13:47:12	XLON	606164592068934000
153	1825.5	13:48:53	TRQX	606164592068990000
209	1825	13:49:02	CHIX	592090841633501000
92	1825	13:50:03	CHIX	592090841633548000
164	1824.5	13:52:03	TRQX	592090841633625000
153	1824.5	13:52:03	CHIX	592090841633625000
30	1823.5	13:52:06	AQXE	606164592069117000
141	1823.5	13:52:09	AQXE	606164592069119000
22	1823.5	13:52:09	AQXE	606164592069119000
141	1822	13:56:59	CHIX	592090841633798000
162	1822	13:58:15	CHIX	592090841633840000
170	1822	13:58:15	BATE	606164592069322000
170	1821.5	13:58:21	TRQX	606164592069325000
165	1821	13:58:26	CHIX	592090841633846000
36	1821.5	14:03:26	CHIX	592090841634059000
96	1822	14:06:09	XLON	592090841634164000
95	1822	14:06:19	XLON	592090841634172000
182	1822	14:06:19	CHIX	606164592069643000
314	1822.5	14:12:12	BATE	592090841634430000
32	1822.5	14:12:12	BATE	592090841634430000
50	1822	14:13:31	CHIX	606164592069950000
296	1823.5	14:14:09	AQXE	606164592069980000
35	1823	14:16:40	XLON	606164592070103000
126	1823	14:16:40	XLON	606164592070103000
154	1823	14:19:46	XLON	592090841634778000
154	1822	14:20:24	AQXE	592090841634808000
291	1822	14:20:24	BATE	592090841634808000
151	1822	14:20:24	AQXE	606164592070262000
202	1822	14:20:24	CHIX	606164592070262000
244	1821	14:21:41	CHIX	606164592070328000
215	1822.5	14:25:10	TRQX	606164592070485000
158	1822	14:26:03	CHIX	592090841635078000
180	1822	14:26:03	XLON	592090841635078000
158	1822	14:26:03	AQXE	592090841635078000
176	1827.5	14:31:25	AQXE	606164592070839000
192	1826.5	14:31:48	BATE	592090841635425000
73	1826.5	14:31:48	XLON	606164592070863000
229	1826.5	14:31:48	XLON	606164592070863000
181	1826.5	14:31:48	XLON	606164592070863000
14	1826.5	14:31:48	XLON	606164592070863000
14	1826.5	14:31:48	XLON	592090841635425000
11	1826.5	14:31:48	XLON	606164592070863000
3	1826.5	14:31:48	XLON	606164592070863000
148	1826.5	14:31:48	XLON	606164592070863000
187	1829	14:33:30	TRQX	592090841635552000
151	1829	14:33:30	XLON	606164592070987000
289	1828.5	14:34:03	XLON	606164592071017000
193	1827.5	14:36:03	CHIX	592090841635702000
118	1827.5	14:36:03	CHIX	592090841635702000
151	1833	14:40:41	AQXE	592090841635965000
157	1833	14:41:27	XLON	606164592071429000
100	1834	14:42:21	AQXE	592090841636055000
75	1834	14:42:21	AQXE	592090841636055000
277	1833.5	14:43:05	XLON	592090841636090000
156	1833.5	14:43:05	XLON	592090841636090000
302	1833.5	14:43:05	CHIX	606164592071513000
169	1833.5	14:43:05	CHIX	592090841636090000
120	1832.5	14:43:26	CHIX	592090841636109000
171	1832.5	14:43:26	CHIX	592090841636109000
293	1831	14:45:00	CHIX	592090841636186000
170	1831.5	14:47:46	XLON	592090841636346000
286	1830.5	14:48:27	CHIX	606164592071800000
151	1829.5	14:50:11	TRQX	592090841636466000
81	1829.5	14:50:11	CHIX	606164592071879000
75	1829.5	14:50:11	CHIX	606164592071879000
176	1829.5	14:50:11	CHIX	606164592071879000
163	1829	14:53:05	CHIX	606164592072009000
131	1829	14:53:05	CHIX	606164592072009000
172	1829	14:53:05	XLON	606164592072009000
122	1828	14:55:43	TRQX	592090841636740000
158	1828	14:55:43	CHIX	606164592072142000
164	1828	14:55:43	XLON	606164592072142000
29	1828	14:55:43	TRQX	592090841636740000
164	1827.5	14:55:45	CHIX	592090841636742000
299	1827.5	14:57:01	XLON	592090841636809000
177	1827	14:59:21	XLON	592090841636931000
310	1826.5	15:00:05	XLON	606164592072360000
171	1826	15:00:05	BATE	592090841636966000
21	1829	15:02:10	CHIX	592090841637068000
99	1830	15:03:49	AQXE	606164592072528000
75	1830	15:03:49	AQXE	606164592072528000
160	1829.5	15:04:25	XLON	606164592072554000
130	1829	15:05:04	CHIX	592090841637204000
174	1829	15:05:04	BATE	592090841637204000
95	1829	15:05:04	TRQX	606164592072586000
74	1829	15:05:04	BATE	606164592072586000
192	1829	15:05:04	XLON	606164592072586000
100	1829	15:05:04	BATE	606164592072586000
79	1829	15:05:04	TRQX	606164592072586000
8	1829	15:05:04	XLON	606164592072586000
161	1828	15:06:00	CHIX	592090841637252000
105	1828	15:06:00	TRQX	606164592072633000
6	1828	15:06:00	TRQX	606164592072633000
34	1828	15:06:00	TRQX	606164592072633000
6	1828	15:06:00	TRQX	606164592072633000
4	1830	15:09:58	XLON	592090841637436000
173	1830	15:09:58	BATE	606164592072809000
208	1829	15:10:18	TRQX	592090841637453000
175	1829	15:10:18	BATE	606164592072826000
22	1829	15:10:18	BATE	606164592072826000
40	1829	15:10:18	BATE	606164592072826000
65	1829	15:10:18	BATE	606164592072826000
141	1829	15:10:18	AQXE	606164592072826000
101	1829	15:10:19	TRQX	592090841637454000
10	1829	15:10:19	AQXE	606164592072826000
28	1829	15:10:25	CHIX	606164592072831000
45	1829	15:10:25	CHIX	606164592072831000
157	1831	15:14:13	TRQX	592090841637641000
34	1830.5	15:14:13	TRQX	592090841637641000
117	1830.5	15:14:13	TRQX	592090841637641000
1	1830.5	15:14:13	BATE	592090841637641000
175	1830.5	15:14:13	BATE	592090841637641000
72	1830.5	15:14:13	CHIX	606164592073007000
79	1830.5	15:14:13	CHIX	606164592073007000
33	1830	15:16:40	CHIX	592090841637772000
10	1830	15:16:40	CHIX	592090841637772000
114	1830	15:16:40	CHIX	592090841637772000
15	1830	15:16:40	XLON	606164592073134000
274	1830	15:16:40	XLON	606164592073134000
172	1830	15:16:41	CHIX	606164592073136000
292	1830.5	15:17:18	XLON	606164592073163000
143	1829.5	15:19:49	BATE	592090841637905000
21	1829.5	15:19:49	BATE	592090841637905000
127	1829.5	15:19:54	BATE	592090841637908000
100	1832	15:25:11	AQXE	606164592073467000
99	1832	15:25:11	AQXE	606164592073467000
102	1832	15:25:11	AQXE	606164592073467000
9	1832	15:25:11	AQXE	606164592073467000
91	1833	15:26:27	XLON	592090841638173000
129	1833	15:26:27	CHIX	606164592073522000
17	1833	15:26:27	CHIX	606164592073522000
5	1833	15:26:27	CHIX	606164592073522000
19	1833.5	15:27:50	TRQX	606164592073597000
99	1833.5	15:27:50	CHIX	606164592073597000
98	1833.5	15:27:50	CHIX	606164592073597000
87	1834	15:27:55	XLON	592090841638256000
100	1834	15:27:55	AQXE	606164592073601000
51	1834	15:27:55	AQXE	606164592073601000
280	1834	15:29:54	AQXE	606164592073695000
151	1835.5	15:31:14	AQXE	592090841638458000
120	1835.5	15:31:14	XLON	606164592073795000
151	1834.5	15:32:14	BATE	606164592073862000
420	1834.5	15:32:14	XLON	592090841638527000
7	1834.5	15:32:14	XLON	592090841638527000
141	1834.5	15:32:18	AQXE	606164592073867000
165	1834.5	15:33:03	TRQX	592090841638576000
158	1834.5	15:33:03	BATE	606164592073910000
22	1834.5	15:33:03	AQXE	606164592073910000
54	1834	15:34:12	CHIX	606164592073979000
156	1834	15:34:17	XLON	592090841638652000
97	1834	15:34:17	CHIX	606164592073984000
284	1833	15:35:03	CHIX	592090841638699000
152	1832	15:36:34	XLON	606164592074111000
158	1832	15:39:10	CHIX	592090841638922000
234	1831.5	15:39:12	CHIX	592090841638928000
67	1831.5	15:39:38	CHIX	592090841638958000
158	1831.5	15:39:38	TRQX	606164592074276000
102	1835	15:43:24	AQXE	592090841639172000
49	1835	15:43:24	AQXE	592090841639172000
2	1835	15:43:24	XLON	606164592074484000
88	1836	15:44:59	XLON	606164592074574000
63	1836	15:44:59	XLON	606164592074574000
102	1836	15:44:59	AQXE	592090841639266000
33	1836	15:44:59	CHIX	606164592074574000
143	1835.5	15:45:51	XLON	606164592074634000
11	1835.5	15:45:51	XLON	606164592074634000
168	1835	15:47:00	XLON	592090841639407000
108	1835	15:47:00	XLON	592090841639408000
117	1835	15:47:00	TRQX	606164592074712000
391	1835	15:47:00	CHIX	606164592074712000
26	1835	15:47:00	XLON	592090841639408000
45	1835	15:47:00	TRQX	606164592074712000
45	1835	15:47:02	CHIX	606164592074714000
267	1834.5	15:47:50	AQXE	592090841639463000
31	1834.5	15:47:50	AQXE	592090841639463000
77	1837	15:49:11	CHIX	606164592074850000
13	1837	15:50:24	BATE	592090841639634000
169	1837	15:50:24	XLON	592090841639634000
138	1837	15:50:24	BATE	592090841639634000
74	1837	15:50:24	CHIX	606164592074930000
143	1835.5	15:51:16	CHIX	606164592074995000
143	1835.5	15:51:18	CHIX	606164592074997000
295	1835	15:52:53	XLON	606164592075106000
141	1835	15:54:06	XLON	606164592075189000
42	1835	15:54:08	AQXE	592090841639904000
12	1835	15:54:08	XLON	606164592075191000
109	1835	15:54:34	AQXE	592090841639934000
53	1836.5	15:58:17	XLON	592090841640197000
102	1836.5	15:58:17	AQXE	606164592075473000
49	1836.5	15:58:17	AQXE	606164592075473000
100	1835.5	15:59:13	XLON	592090841640258000
152	1836.5	15:59:33	AQXE	606164592075556000
51	1835.5	16:00:07	XLON	592090841640328000
152	1835.5	16:00:31	CHIX	592090841640359000
151	1835.5	16:00:31	CHIX	592090841640359000
147	1835.5	16:00:44	BATE	606164592075644000
5	1835.5	16:00:44	BATE	606164592075644000
151	1835.5	16:00:44	BATE	606164592075644000
171	1835.5	16:00:44	XLON	606164592075644000
152	1835.5	16:00:44	XLON	606164592075644000
47	1834.5	16:01:50	CHIX	592090841640449000
206	1834.5	16:01:51	CHIX	592090841640449000
37	1834.5	16:02:00	CHIX	592090841640460000
282	1834	16:03:07	CHIX	606164592075797000
306	1833	16:03:23	CHIX	592090841640554000
88	1831.5	16:05:04	CHIX	592090841640673000
192	1831.5	16:05:25	CHIX	592090841640702000
12	1831.5	16:05:25	CHIX	592090841640702000
322	1832.5	16:10:13	XLON	606164592076277000
18	1832.5	16:10:13	AQXE	592090841641027000
19	1832.5	16:10:29	XLON	592090841641046000
49	1832.5	16:10:29	AQXE	606164592076295000
112	1832.5	16:10:29	AQXE	606164592076295000
180	1831.5	16:11:09	TRQX	592090841641086000
405	1831.5	16:11:09	CHIX	606164592076334000
155	1831	16:11:23	TRQX	592090841641102000
151	1830	16:12:35	TRQX	592090841641188000
161	1830	16:12:35	BATE	606164592076433000
304	1828.5	16:14:54	CHIX	592090841641350000
176	1828.5	16:14:54	BATE	606164592076589000
48	1827.5	16:16:47	XLON	592090841641488000
107	1827.5	16:16:47	XLON	592090841641488000
113	1829	16:18:01	XLON	606164592076811000
62	1829	16:18:01	XLON	606164592076811000
193	1830.5	16:19:00	TRQX	592090841641652000
39	1830	16:19:02	AQXE	606164592076887000
112	1830	16:19:03	AQXE	606164592076888000
74	1830	16:19:21	XLON	592090841641679000
199	1830	16:19:34	XLON	592090841641696000
343	1830	16:20:01	XLON	592090841641726000
157	1830	16:20:08	CHIX	606164592076967000
72	1829.5	16:20:12	AQXE	606164592076973000
83	1829.5	16:20:31	AQXE	606164592076999000
2	1829.5	16:20:40	AQXE	606164592077011000
169	1830.5	16:21:29	XLON	592090841641856000
121	1831	16:23:16	AQXE	606164592077238000
59	1831	16:23:16	AQXE	606164592077238000
98	1831	16:23:43	AQXE	606164592077275000
55	1831	16:23:43	AQXE	606164592077275000
442	1830	16:24:04	BATE	606164592077303000
83	1830	16:24:11	CHIX	606164592077312000
180	1830	16:24:11	XLON	592090841642092000
71	1830	16:24:32	CHIX	606164592077333000
180	1830	16:24:32	TRQX	606164592077333000
298	1829.5	16:25:04	CHIX	592090841642150000
298	1829	16:26:11	AQXE	592090841642225000
37	1830	16:27:31	XLON	606164592077497000
68	1830	16:27:41	AQXE	606164592077503000
134	1830	16:27:50	XLON	606164592077508000
103	1830	16:27:50	AQXE	606164592077508000
161	1830	16:29:34	CHIX	606164592077566000
46	1830.5	16:29:59	XLON	592090841642378000
109	1830.5	16:29:59	XLON	592090841642378000
142	1830.5	16:29:59	XLON	592090841642378000
2	1830.5	16:29:59	XLON	592090841642378000
2003	1832	16:35:22	XLON	592090841642401000
8515	1832	16:35:22	XLON	592090841642401000
28308	1832	16:35:22	XLON	592090841642401000
91	1862	08:00:07	XLON	592090841620618000
15	1862	08:00:07	XLON	592090841620618000
110	1862	08:00:07	XLON	592090841620618000
19	1862	08:00:07	XLON	606164592056478000
19	1862	08:00:07	XLON	606164592056478000
20	1862	08:00:07	XLON	606164592056478000
5	1862	08:00:07	XLON	606164592056478000
64	1862	08:00:07	XLON	606164592056478000
151	1860	08:00:22	XLON	592090841620627000
222	1860	08:00:22	CHIX	592090841620627000
151	1860	08:00:22	BATE	606164592056486000
191	1857	08:00:34	XLON	592090841620633000
189	1861	08:01:29	CHIX	606164592056518000
296	1865	08:03:06	CHIX	606164592056577000
132	1862	08:03:56	CHIX	606164592056608000
56	1862	08:04:12	CHIX	606164592056629000
202	1861.5	08:04:12	XLON	592090841620775000
187	1860.5	08:04:58	AQXE	606164592056658000
189	1858	08:06:04	CHIX	592090841620852000
108	1864.5	08:07:05	CHIX	592090841620899000
141	1869.5	08:08:42	CHIX	606164592056814000
17	1869.5	08:08:42	CHIX	606164592056814000
77	1866.5	08:08:50	CHIX	592090841620969000
81	1866.5	08:08:50	CHIX	592090841620969000
190	1866.5	08:08:50	CHIX	606164592056818000
151	1866.5	08:08:50	AQXE	592090841620969000
125	1863.5	08:09:27	CHIX	592090841620987000
57	1863.5	08:09:27	CHIX	592090841620987000
102	1860	08:09:44	CHIX	606164592056843000
68	1860	08:09:44	CHIX	606164592056843000
160	1859.5	08:12:47	XLON	606164592056947000
219	1858.5	08:12:47	CHIX	592090841621105000
141	1859.5	08:12:47	AQXE	606164592056947000
19	1859	08:12:47	AQXE	606164592056947000
214	1858.5	08:13:14	CHIX	606164592056962000
151	1862	08:15:02	XLON	606164592057012000
195	1862	08:15:07	CHIX	592090841621176000
276	1861.5	08:16:17	CHIX	606164592057043000
268	1853.5	08:16:55	XLON	606164592057058000
257	1856	08:17:58	XLON	606164592057083000
248	1849	08:19:49	CHIX	592090841621295000
290	1845	08:21:24	CHIX	606164592057170000
295	1850	08:23:55	BATE	592090841621408000
119	1848.5	08:26:53	XLON	606164592057310000
51	1848.5	08:26:53	XLON	606164592057310000
289	1848	08:26:55	CHIX	592090841621485000
131	1848.5	08:30:10	BATE	592090841621580000
47	1848.5	08:30:10	BATE	592090841621580000
302	1848.5	08:30:10	XLON	606164592057402000
179	1847.5	08:30:10	CHIX	592090841621580000
157	1852	08:32:23	XLON	606164592057466000
151	1851.5	08:33:03	XLON	592090841621667000
173	1851.5	08:33:03	CHIX	606164592057486000
158	1851	08:34:58	AQXE	606164592057542000
158	1851	08:36:42	BATE	592090841621775000
337	1851	08:36:42	XLON	606164592057592000
141	1851	08:37:56	CHIX	606164592057622000
1	1851	08:37:56	CHIX	606164592057622000
145	1851	08:37:56	CHIX	606164592057622000
278	1849.5	08:39:02	CHIX	592090841621838000
141	1851	08:43:03	CHIX	592090841621947000
197	1851	08:43:03	CHIX	592090841621947000
116	1851	08:43:08	CHIX	592090841621950000
182	1855.5	08:45:03	BATE	606164592057814000
68	1855.5	08:45:03	BATE	606164592057814000
281	1854.5	08:46:21	CHIX	592090841622046000
277	1854	08:48:42	CHIX	606164592057922000
293	1857.5	08:53:10	CHIX	606164592058051000
128	1855	08:59:39	BATE	606164592058277000
40	1855	08:59:39	BATE	606164592058277000
289	1855	08:59:39	XLON	606164592058277000
296	1854	09:00:34	CHIX	592090841622518000
279	1855	09:04:08	CHIX	606164592058434000
5	1855	09:04:08	CHIX	606164592058434000
152	1849.5	09:11:07	BATE	592090841622883000
90	1850.5	09:16:06	XLON	606164592058812000
67	1850.5	09:16:06	XLON	606164592058812000
158	1850.5	09:16:59	AQXE	606164592058846000
167	1849.5	09:17:54	AQXE	606164592058877000
70	1848.5	09:17:55	TRQX	592090841623100000
157	1848.5	09:17:55	BATE	592090841623100000
208	1848.5	09:17:55	CHIX	592090841623100000
73	1848.5	09:17:55	CHIX	592090841623100000
87	1848.5	09:17:55	TRQX	592090841623100000
134	1848.5	09:23:34	CHIX	606164592059060000
47	1848.5	09:23:34	CHIX	606164592059060000
113	1848.5	09:26:32	BATE	592090841623391000
59	1848.5	09:26:32	BATE	592090841623391000
288	1847	09:26:39	CHIX	592090841623395000
40	1845.5	09:29:17	CHIX	606164592059246000
249	1845.5	09:29:17	CHIX	606164592059246000
284	1847	09:32:51	CHIX	606164592059350000
37	1839.5	09:39:27	TRQX	606164592059601000
54	1839.5	09:39:27	TRQX	606164592059601000
43	1839.5	09:40:30	TRQX	606164592059642000
36	1839.5	09:40:40	TRQX	606164592059647000
55	1839	09:41:03	CHIX	606164592059661000
115	1839	09:43:12	CHIX	606164592059755000
141	1840	09:44:05	BATE	606164592059795000
34	1840	09:45:51	BATE	606164592059866000
161	1839.5	09:47:14	BATE	606164592059920000
141	1839	09:48:02	XLON	592090841624203000
162	1839.5	09:52:16	TRQX	592090841624347000
141	1839	09:52:31	XLON	592090841624356000
2	1839	09:52:31	XLON	592090841624356000
162	1838.5	09:53:51	TRQX	606164592060139000
159	1838.5	09:53:51	CHIX	592090841624400000
172	1838	09:53:58	TRQX	592090841624406000
293	1837.5	09:58:03	BATE	592090841624539000
167	1840.5	10:06:26	TRQX	592090841624850000
302	1840.5	10:06:26	XLON	592090841624850000
151	1840.5	10:06:26	BATE	606164592060575000
288	1840	10:07:41	CHIX	606164592060613000
141	1842	10:17:35	BATE	592090841625213000
93	1842	10:17:35	BATE	592090841625213000
410	1841.5	10:17:36	CHIX	606164592060926000
138	1841	10:29:42	CHIX	592090841625623000
40	1841	10:29:42	CHIX	592090841625623000
159	1841	10:29:47	AQXE	606164592061326000
175	1840.5	10:33:08	BATE	592090841625731000
159	1840	10:33:51	XLON	592090841625758000
159	1840	10:33:51	BATE	606164592061455000
172	1841.5	10:37:14	TRQX	592090841625866000
47	1840	10:37:14	BATE	606164592061559000
121	1840	10:39:08	BATE	606164592061611000
152	1840	10:39:08	BATE	606164592061611000
28	1840.5	10:45:02	AQXE	606164592061793000
130	1840.5	10:45:08	AQXE	606164592061798000
158	1840	10:47:05	BATE	592090841626240000
170	1840	10:47:05	TRQX	592090841626240000
160	1840.5	10:52:14	AQXE	606164592062190000
66	1839.5	10:53:03	AQXE	592090841626544000
160	1839.5	10:53:03	AQXE	606164592062222000
258	1839.5	10:53:03	CHIX	606164592062222000
94	1839.5	10:53:06	AQXE	592090841626546000
145	1837.5	10:56:53	TRQX	606164592062377000
138	1837.5	10:57:16	TRQX	606164592062393000
179	1837	11:07:01	XLON	592090841627087000
151	1836.5	11:07:03	CHIX	606164592062750000
97	1836.5	11:07:03	BATE	606164592062750000
130	1836.5	11:07:03	CHIX	606164592062750000
65	1836.5	11:07:03	XLON	606164592062750000
114	1836.5	11:07:03	XLON	606164592062750000
82	1836.5	11:07:03	BATE	606164592062750000
200	1833.5	11:08:09	CHIX	592090841627128000
77	1833.5	11:08:09	CHIX	592090841627128000
161	1829.5	11:14:25	CHIX	606164592063028000
120	1829.5	11:14:25	CHIX	606164592063028000
279	1828	11:15:56	CHIX	606164592063086000
274	1828	11:19:56	CHIX	592090841627583000
213	1830	11:36:54	XLON	606164592063876000
4	1829	11:37:19	AQXE	592090841628265000
275	1830	11:41:20	XLON	606164592064040000
158	1830	11:45:47	XLON	606164592064202000
146	1830	11:45:47	XLON	606164592064202000
153	1830	11:48:42	XLON	592090841628688000
160	1831	11:51:19	XLON	606164592064412000
174	1832.5	11:55:02	AQXE	606164592064558000
5	1831	11:56:16	TRQX	592090841628993000
146	1831	11:56:27	TRQX	592090841629002000
471	1831	11:56:27	XLON	592090841629002000
124	1831	11:56:27	BATE	606164592064612000
27	1831	11:56:27	BATE	606164592064612000
141	1830	12:01:24	CHIX	592090841629215000
146	1830	12:01:24	CHIX	592090841629216000
120	1831.5	12:08:24	CHIX	606164592065128000
77	1831.5	12:09:03	CHIX	606164592065153000
151	1831.5	12:12:10	BATE	592090841629694000
164	1831	12:12:11	CHIX	606164592065290000
39	1832.5	12:17:36	BATE	606164592065526000
12	1832.5	12:17:36	BATE	606164592065526000
28	1834	12:23:49	XLON	592090841630203000
151	1834	12:23:49	AQXE	606164592065787000
213	1833	12:24:06	CHIX	606164592065798000
151	1833	12:24:06	TRQX	592090841630214000
151	1833	12:24:06	AQXE	606164592065798000
156	1832.5	12:32:21	AQXE	592090841630545000
189	1833.5	12:34:24	AQXE	592090841630623000
141	1832.5	12:38:20	CHIX	592090841630794000
141	1832.5	12:42:15	XLON	592090841630966000
174	1832.5	12:42:15	AQXE	606164592066532000
112	1832.5	12:43:43	CHIX	592090841631031000
57	1832.5	12:43:43	CHIX	592090841631031000
117	1832.5	12:45:34	CHIX	592090841631104000
33	1832.5	12:45:34	XLON	592090841631104000
141	1832	12:46:12	CHIX	606164592066689000
91	1832	12:46:12	CHIX	606164592066689000
154	1831.5	12:53:45	CHIX	606164592066962000
2	1831.5	12:53:45	CHIX	606164592066962000
195	1833.5	13:00:47	AQXE	592090841631672000
154	1833.5	13:03:34	AQXE	606164592067337000
156	1832.5	13:04:00	XLON	606164592067353000
95	1832	13:04:00	AQXE	592090841631808000
241	1832	13:05:21	XLON	606164592067417000
25	1832	13:05:22	AQXE	592090841631874000
173	1833	13:13:27	BATE	606164592067752000
119	1833	13:13:27	BATE	606164592067752000
165	1832.5	13:13:27	CHIX	606164592067752000
202	1832	13:13:53	CHIX	592090841632236000
57	1832	13:13:59	CHIX	592090841632240000
79	1830.5	13:17:28	BATE	592090841632374000
122	1830.5	13:17:28	BATE	592090841632374000
103	1830.5	13:27:45	AQXE	592090841632729000
121	1830.5	13:27:45	AQXE	592090841632729000
78	1830	13:27:45	AQXE	592090841632729000
338	1830	13:27:45	XLON	592090841632729000
93	1830	13:31:09	CHIX	606164592068374000
161	1830	13:31:42	TRQX	606164592068390000
108	1830	13:31:42	CHIX	606164592068390000
161	1830	13:31:58	BATE	606164592068399000
9	1831.5	13:37:10	BATE	592090841633067000
140	1831.5	13:37:10	CHIX	606164592068576000
175	1830.5	13:37:56	XLON	592090841633098000
229	1830.5	13:37:56	AQXE	606164592068606000
56	1830.5	13:37:56	AQXE	606164592068606000
195	1830	13:37:57	XLON	606164592068606000
188	1828.5	13:39:25	BATE	606164592068657000
201	1827	13:41:42	BATE	606164592068738000
165	1826.5	13:47:12	TRQX	606164592068934000
141	1825	13:50:00	XLON	592090841633546000
59	1825	13:50:03	CHIX	592090841633548000
145	1825	13:50:05	CHIX	592090841633549000
28	1825	13:51:03	XLON	592090841633577000
204	1824.5	13:52:03	CHIX	606164592069115000
181	1822.5	13:55:40	BATE	606164592069244000
24	1822.5	13:55:40	BATE	606164592069244000
246	1821.5	13:58:21	CHIX	592090841633844000
229	1820.5	13:58:33	CHIX	592090841633850000
38	1821.5	14:06:46	XLON	606164592069662000
154	1822.5	14:10:43	BATE	592090841634363000
19	1822.25	14:10:49	BATE	592090841634368000
135	1822.5	14:10:49	BATE	592090841634368000
154	1822	14:13:31	CHIX	606164592069950000
38	1824	14:14:35	XLON	606164592069999000
138	1824	14:14:35	XLON	606164592069999000
176	1823	14:16:40	BATE	606164592070103000
284	1823	14:16:40	AQXE	592090841634645000
225	1822	14:20:24	BATE	606164592070262000
202	1821	14:21:41	TRQX	606164592070328000
249	1822.5	14:25:10	BATE	606164592070485000
177	1822	14:26:03	XLON	592090841635078000
190	1826	14:30:56	BATE	606164592070802000
172	1827.5	14:31:37	XLON	592090841635414000
151	1826.5	14:31:48	XLON	592090841635425000
264	1826.5	14:31:48	CHIX	606164592070863000
62	1829	14:33:30	CHIX	606164592070987000
157	1829	14:33:30	CHIX	606164592070987000
181	1828.5	14:34:03	XLON	606164592071017000
15	1828.5	14:34:03	XLON	606164592071017000
23	1827.5	14:36:03	CHIX	606164592071133000
188	1827.5	14:36:04	CHIX	606164592071134000
28	1832	14:39:40	XLON	592090841635908000
10	1833	14:41:04	CHIX	592090841635987000
55	1833	14:41:04	CHIX	592090841635987000
86	1833	14:41:04	CHIX	592090841635987000
2	1833	14:41:04	AQXE	606164592071411000
182	1833.5	14:42:15	CHIX	592090841636050000
12	1833.5	14:42:15	CHIX	592090841636050000
42	1833.5	14:43:05	CHIX	592090841636090000
118	1833.5	14:43:05	CHIX	592090841636090000
17	1833.5	14:43:05	TRQX	606164592071513000
151	1833.5	14:43:05	BATE	606164592071513000
134	1833.5	14:43:05	TRQX	606164592071513000
4	1833.5	14:43:05	XLON	606164592071513000
147	1833.5	14:43:05	XLON	606164592071513000
164	1831.5	14:44:39	CHIX	606164592071590000
34	1831.5	14:44:39	CHIX	606164592071590000
194	1830	14:45:30	CHIX	592090841636230000
7	1830.5	14:48:27	CHIX	592090841636385000
186	1830.5	14:48:27	CHIX	592090841636385000
168	1829.5	14:50:11	XLON	592090841636466000
175	1829.5	14:50:11	CHIX	606164592071879000
142	1829	14:53:05	BATE	606164592072009000
13	1829	14:53:05	BATE	606164592072009000
200	1828.5	14:53:07	CHIX	606164592072011000
110	1828	14:55:43	CHIX	592090841636740000
57	1828	14:55:43	CHIX	592090841636740000
9	1828	14:55:43	BATE	606164592072142000
99	1828	14:55:43	BATE	606164592072142000
106	1828	14:55:43	BATE	606164592072142000
198	1827	14:57:03	CHIX	592090841636812000
154	1827	14:59:21	CHIX	606164592072326000
65	1826	15:00:05	CHIX	592090841636966000
100	1826	15:00:05	CHIX	592090841636966000
214	1826	15:00:05	CHIX	606164592072360000
8	1830	15:03:53	AQXE	592090841637145000
103	1830	15:03:53	AQXE	592090841637145000
57	1830	15:03:53	AQXE	592090841637145000
66	1830	15:04:53	AQXE	606164592072577000
272	1830	15:04:53	AQXE	606164592072577000
28	1829	15:05:04	CHIX	592090841637204000
237	1829	15:05:04	CHIX	592090841637204000
52	1828	15:05:05	BATE	606164592072588000
137	1828	15:06:00	BATE	606164592072633000
14	1828	15:06:00	BATE	606164592072633000
40	1828	15:06:00	BATE	606164592072633000
4	1828	15:06:00	BATE	606164592072633000
7	1830	15:10:12	XLON	592090841637447000
88	1830	15:10:12	XLON	592090841637447000
120	1830	15:10:12	XLON	592090841637447000
397	1829	15:10:18	XLON	592090841637453000
366	1831	15:14:13	CHIX	592090841637641000
151	1831	15:14:13	XLON	606164592073007000
156	1830	15:16:40	BATE	606164592073134000
10	1830	15:16:40	TRQX	606164592073134000
147	1830	15:16:40	TRQX	606164592073134000
59	1830	15:16:40	TRQX	606164592073134000
97	1830	15:18:59	BATE	606164592073231000
11	1830	15:18:59	BATE	606164592073231000
90	1830	15:19:00	BATE	606164592073231000
118	1829.5	15:19:54	TRQX	606164592073266000
34	1829.5	15:19:54	TRQX	606164592073266000
141	1829.5	15:19:54	CHIX	592090841637908000
10	1829.5	15:19:54	CHIX	592090841637908000
46	1829.5	15:19:54	CHIX	592090841637909000
151	1832	15:24:25	XLON	592090841638087000
164	1832	15:24:25	AQXE	606164592073439000
4	1831	15:25:03	CHIX	606164592073461000
1	1831	15:25:03	CHIX	606164592073461000
141	1831	15:25:07	CHIX	606164592073464000
205	1834	15:29:16	AQXE	606164592073667000
2	1835	15:30:36	XLON	606164592073744000
99	1835	15:30:36	AQXE	592090841638406000
52	1835	15:30:36	AQXE	592090841638406000
102	1835.5	15:31:51	AQXE	592090841638500000
49	1835.5	15:31:51	AQXE	592090841638500000
16	1835.5	15:31:51	XLON	606164592073836000
203	1834.5	15:32:14	XLON	606164592073862000
150	1834.5	15:32:14	XLON	606164592073862000
189	1834.5	15:32:14	XLON	606164592073862000
206	1834.5	15:33:03	XLON	606164592073910000
209	1834	15:34:17	CHIX	606164592073984000
206	1832	15:36:34	CHIX	592090841638785000
178	1832	15:39:10	XLON	606164592074242000
205	1831.5	15:39:38	XLON	606164592074276000
18	1835	15:43:44	XLON	592090841639192000
24	1835	15:43:44	CHIX	606164592074503000
88	1835	15:43:44	CHIX	606164592074503000
39	1835	15:43:44	CHIX	606164592074503000
238	1836.5	15:45:07	XLON	606164592074583000
216	1835.5	15:45:21	CHIX	606164592074601000
89	1835.5	15:45:51	CHIX	606164592074634000
86	1835	15:47:00	CHIX	606164592074712000
154	1835	15:47:00	BATE	606164592074712000
82	1835	15:47:00	CHIX	606164592074712000
82	1834.5	15:47:46	CHIX	592090841639457000
128	1834.5	15:47:46	CHIX	592090841639457000
201	1837.5	15:49:03	CHIX	606164592074842000
78	1837.5	15:49:10	CHIX	606164592074850000
63	1836	15:50:33	XLON	606164592074940000
148	1836	15:50:41	XLON	606164592074949000
127	1835.5	15:52:02	XLON	592090841639757000
71	1835.5	15:52:02	XLON	592090841639757000
205	1835	15:54:09	TRQX	606164592075192000
38	1835.5	15:57:45	CHIX	592090841640159000
99	1836.5	15:58:31	AQXE	592090841640211000
80	1836.5	15:58:31	AQXE	592090841640211000
40	1836.5	15:58:31	XLON	606164592075487000
141	1836.5	15:59:05	XLON	592090841640249000
36	1836.5	15:59:05	XLON	592090841640249000
228	1835.5	15:59:13	XLON	592090841640258000
192	1835.5	16:00:07	XLON	592090841640328000
29	1835.5	16:00:44	XLON	592090841640374000
148	1835.5	16:00:44	XLON	592090841640374000
72	1834.5	16:02:11	TRQX	606164592075738000
90	1834.5	16:02:11	TRQX	606164592075738000
34	1834.5	16:02:11	TRQX	606164592075738000
1	1834.5	16:02:20	TRQX	606164592075747000
18	1834	16:03:07	CHIX	592090841640531000
197	1834	16:03:07	CHIX	592090841640531000
207	1832.5	16:03:58	CHIX	606164592075860000
198	1831.5	16:05:25	CHIX	606164592075962000
161	1832.5	16:10:21	XLON	592090841641037000
3	1832.5	16:10:21	AQXE	606164592076287000
102	1832.5	16:11:01	AQXE	606164592076325000
76	1832.5	16:11:01	AQXE	606164592076325000
188	1831.5	16:11:03	BATE	592090841641079000
77	1831.5	16:11:09	BATE	592090841641086000
13	1831.5	16:11:09	BATE	592090841641086000
13	1831.5	16:11:09	TRQX	606164592076334000
57	1831.5	16:11:09	TRQX	606164592076334000
108	1831.5	16:11:09	TRQX	606164592076334000
209	1830	16:12:35	AQXE	606164592076433000
141	1829	16:14:03	TRQX	592090841641294000
63	1829	16:14:17	TRQX	592090841641310000
194	1828.5	16:14:54	TRQX	592090841641350000
205	1827.5	16:16:47	BATE	606164592076724000
275	1829.5	16:18:06	AQXE	606164592076819000
170	1830	16:20:01	AQXE	592090841641726000
72	1829.5	16:20:40	AQXE	592090841641784000
71	1829.5	16:20:50	AQXE	592090841641797000
15	1829.5	16:20:50	AQXE	592090841641798000
156	1830.5	16:21:29	BATE	606164592077082000
209	1831	16:22:36	AQXE	606164592077187000
198	1831	16:23:30	AQXE	592090841642037000
167	1830	16:24:03	AQXE	592090841642081000
258	1830	16:24:11	XLON	606164592077312000
88	1830	16:24:18	XLON	606164592077320000
20	1830	16:24:22	XLON	606164592077324000
3	1829.5	16:25:03	XLON	592090841642147000
248	1829.5	16:25:03	XLON	592090841642147000
212	1829.5	16:25:04	CHIX	606164592077367000
155	1830	16:27:50	XLON	592090841642297000
99	1830.5	16:28:58	AQXE	592090841642341000
56	1830.5	16:28:58	AQXE	592090841642341000
9	1830.5	16:29:26	XLON	592090841642355000
68	1830.5	16:29:26	AQXE	606164592077562000
83	1830.5	16:29:26	AQXE	606164592077562000
16796	1832	16:35:22	XLON	606164592077606000
5714	1832	16:35:22	XLON	606164592077606000
3992	1832	16:35:22	XLON	606164592077606000

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 [email protected] 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

POSFLFFDLLISFIV

Related Shares:

FTSE 100 Latest

Value8,328.60

Change0.00