Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transaction in Own Shares

7th Jul 2025 17:36

RNS Number : 0605Q
Associated British Foods PLC
07 July 2025
 

07 July 2025

 

Associated British Foods plc

 

Transaction in own shares

 

Associated British Foods plc (the "Company") announces that on 07 July 2025 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 21 February 2025.

 

Description of shares:

Associated British Foods plc

Ordinary shares of 5 15/22 pence

Date of transaction:

07 July 2025

Number of shares repurchased:

138,298

Average price paid per share:

GBp 2064.1916

Highest price paid per share:

GBp 2079.0000

Lowest price paid per share:

GBp 2051.0000

 

The Company intends to cancel these Shares.

 

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

 

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

 

Schedule of purchases

 

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

Date of purchases: 07 July 2025

Investment firm: Barclays Capital Securities Limited

 

Aggregate information:

 

 

Venue

Aggregated volume

Highest price per share

Lowest price per share

Volume-weighted average price

Aquis Exchange

14,405

2,078.00

2,051.00

2,060.89

CBOE BXE

26,283

2,079.00

2,051.00

2,064.16

CBOE CXE

34,622

2,079.00

2,051.00

2,065.56

London Stock Exchange

50,362

2,078.00

2,051.00

2,064.05

Turquoise

12,626

2,078.00

2,051.00

2,064.82

 

 

Individual transactions:

 

Number of ordinary shares purchased

Transaction price per ordinary share (pence)

Time of transaction (London time)

Trading venue

Transaction Reference Number

133

2078

08:08:14

AQXE

592148869253890000

133

2078

08:08:14

XLON

592148869253890000

133

2078

08:08:14

XLON

592148869253890000

372

2078

08:08:14

XLON

592148869253890000

139

2078

08:08:14

CHIX

606222618089601000

223

2078

08:08:14

CHIX

606222618089601000

210

2078

08:08:14

CHIX

606222618089601000

133

2078

08:08:14

CHIX

606222618089601000

180

2078

08:08:14

XLON

592148869253890000

55

2078

08:08:14

XLON

592148869253890000

47

2078

08:08:14

AQXE

592148869253890000

136

2078

08:08:14

BATE

592148869253890000

133

2078

08:08:17

XLON

606222618089602000

265

2078

08:08:17

CHIX

592148869253892000

266

2077

08:08:25

CHIX

592148869253895000

133

2077

08:08:25

AQXE

592148869253895000

336

2077

08:08:25

XLON

592148869253895000

76

2077

08:08:25

AQXE

592148869253895000

133

2077

08:08:25

XLON

592148869253895000

133

2077

08:08:25

CHIX

606222618089605000

133

2077

08:08:25

CHIX

606222618089605000

133

2077

08:08:25

XLON

606222618089605000

57

2077

08:08:25

AQXE

592148869253895000

192

2076

08:08:25

BATE

592148869253895000

133

2077

08:08:25

BATE

592148869253895000

160

2077

08:08:25

XLON

606222618089605000

135

2077

08:08:25

XLON

606222618089605000

72

2077

08:08:25

XLON

606222618089605000

133

2077

08:08:25

CHIX

606222618089605000

133

2077

08:08:25

XLON

592148869253895000

178

2077

08:08:25

BATE

592148869253895000

125

2078

08:18:41

CHIX

592148869254099000

34

2078

08:18:41

CHIX

592148869254099000

223

2078

08:18:41

AQXE

592148869254099000

159

2078

08:18:41

BATE

592148869254099000

133

2078

08:18:41

BATE

592148869254099000

159

2078

08:18:41

CHIX

606222618089798000

266

2078

08:18:41

CHIX

606222618089798000

238

2078

08:18:41

TRQX

606222618089798000

159

2078

08:18:41

XLON

606222618089798000

144

2078

08:18:41

XLON

606222618089798000

159

2078

08:18:41

BATE

606222618089798000

155

2079

08:27:30

BATE

592148869254226000

144

2079

08:29:54

BATE

592148869254262000

133

2079

08:29:54

CHIX

606222618089953000

155

2078

08:30:18

AQXE

592148869254274000

330

2078

08:30:18

CHIX

592148869254274000

155

2078

08:30:18

TRQX

592148869254274000

155

2078

08:30:18

BATE

592148869254274000

155

2078

08:30:18

XLON

592148869254274000

165

2078

08:30:18

CHIX

592148869254274000

155

2078

08:30:18

XLON

592148869254274000

155

2078

08:30:18

BATE

592148869254274000

274

2077

08:30:18

XLON

592148869254274000

158

2078

08:30:18

CHIX

592148869254274000

141

2078

08:30:18

BATE

592148869254274000

133

2078

08:30:18

BATE

606222618089965000

133

2078

08:30:18

TRQX

606222618089965000

155

2078

08:30:18

XLON

606222618089965000

133

2078

08:30:18

TRQX

606222618089965000

266

2077

08:30:18

TRQX

606222618089965000

155

2077

08:30:18

CHIX

592148869254274000

159

2077

08:30:18

BATE

592148869254274000

133

2077

08:30:18

CHIX

592148869254274000

133

2077

08:30:18

AQXE

592148869254274000

234

2077

08:30:18

BATE

606222618089965000

32

2077

08:30:18

BATE

606222618089965000

155

2078

08:30:18

CHIX

592148869254274000

13

2075

08:35:01

XLON

592148869254348000

144

2075

08:35:01

XLON

592148869254348000

168

2075

08:35:01

CHIX

592148869254348000

167

2075

08:35:01

CHIX

592148869254348000

266

2075

08:35:01

BATE

606222618090036000

133

2075

08:35:01

TRQX

606222618090036000

176

2075

08:35:01

XLON

592148869254348000

133

2074

08:35:35

BATE

592148869254358000

199

2074

08:35:35

CHIX

606222618090045000

386

2074

09:01:23

XLON

592148869254737000

22

2074

09:01:23

CHIX

606222618090407000

111

2074

09:01:23

CHIX

606222618090407000

90

2074

09:01:23

TRQX

592148869254737000

90

2074

09:01:23

TRQX

592148869254737000

164

2074

09:01:23

XLON

606222618090407000

270

2074

09:01:23

XLON

606222618090407000

100

2074

09:01:23

XLON

606222618090407000

35

2074

09:01:23

XLON

606222618090407000

336

2074

09:01:23

XLON

592148869254737000

133

2074

09:01:23

CHIX

606222618090407000

34

2074

09:01:23

XLON

592148869254737000

6

2073

09:07:46

BATE

592148869254831000

133

2073

09:10:07

TRQX

592148869254865000

133

2073

09:10:07

TRQX

592148869254865000

133

2073

09:10:07

XLON

606222618090531000

393

2073

09:10:07

XLON

606222618090531000

143

2073

09:10:07

XLON

606222618090531000

127

2073

09:10:07

BATE

592148869254865000

133

2073

09:10:07

BATE

592148869254865000

281

2073

09:10:07

CHIX

606222618090531000

143

2073

09:10:07

BATE

606222618090531000

152

2073

09:10:07

XLON

592148869254865000

53

2073

09:10:07

XLON

592148869254865000

82

2073

09:10:07

XLON

592148869254865000

184

2073

09:10:07

XLON

592148869254865000

146

2073

09:10:07

CHIX

592148869254865000

133

2073

09:10:07

XLON

606222618090531000

133

2074

09:13:47

CHIX

592148869254923000

157

2074

09:13:47

BATE

606222618090587000

133

2073

09:19:52

CHIX

606222618090675000

23

2073

09:19:52

CHIX

606222618090675000

272

2074

09:30:02

BATE

592148869255165000

385

2074

09:30:02

CHIX

592148869255165000

135

2074

09:30:02

XLON

592148869255165000

443

2074

09:30:02

XLON

592148869255165000

135

2074

09:30:02

XLON

592148869255165000

133

2074

09:30:02

BATE

606222618090819000

133

2074

09:30:02

TRQX

606222618090819000

133

2074

09:30:02

TRQX

606222618090819000

133

2074

09:30:02

XLON

606222618090819000

255

2074

09:30:02

CHIX

592148869255165000

60

2074

09:30:02

CHIX

592148869255165000

133

2074

09:30:02

XLON

592148869255165000

133

2074

09:30:02

CHIX

592148869255165000

150

2074

09:30:02

BATE

606222618090819000

133

2074

09:30:02

BATE

592148869255165000

205

2074

09:30:02

XLON

606222618090819000

115

2074

09:30:02

XLON

606222618090819000

46

2074

09:30:02

XLON

606222618090819000

17

2074

09:30:02

CHIX

606222618090819000

116

2074

09:30:02

CHIX

606222618090819000

141

2074

09:30:02

TRQX

592148869255165000

205

2074

09:30:02

XLON

606222618090819000

115

2074

09:30:02

XLON

606222618090819000

133

2074

09:30:02

BATE

592148869255165000

17

2074

09:30:02

CHIX

606222618090819000

3

2074

09:30:02

BATE

592148869255165000

133

2074

09:30:02

XLON

592148869255165000

116

2074

09:30:02

CHIX

606222618090819000

133

2074

09:30:02

BATE

606222618090819000

284

2074

09:30:02

XLON

606222618090819000

150

2074

09:30:02

TRQX

606222618090819000

205

2074

09:30:02

XLON

606222618090819000

303

2074

09:30:02

XLON

606222618090819000

133

2073

09:30:28

BATE

592148869255173000

325

2073

09:30:28

CHIX

606222618090827000

32

2073

09:40:28

BATE

592148869255318000

113

2073

09:41:25

BATE

592148869255332000

133

2073

09:41:25

XLON

592148869255332000

145

2073

09:41:25

XLON

592148869255332000

133

2073

09:41:25

CHIX

606222618090979000

133

2073

09:41:25

BATE

606222618090979000

145

2073

09:41:25

TRQX

606222618090979000

62

2074

09:58:50

AQXE

606222618091217000

39

2074

09:59:13

AQXE

606222618091221000

266

2076

10:04:49

CHIX

592148869255672000

154

2076

10:04:49

TRQX

606222618091303000

133

2076

10:04:49

BATE

606222618091303000

79

2076

10:04:49

TRQX

592148869255672000

133

2076

10:04:49

BATE

592148869255672000

154

2076

10:04:49

TRQX

592148869255672000

266

2076

10:04:49

CHIX

606222618091303000

79

2076

10:04:49

TRQX

606222618091303000

266

2076

10:04:49

CHIX

592148869255672000

133

2076

10:04:49

BATE

606222618091303000

154

2076

10:04:49

TRQX

606222618091303000

79

2076

10:04:49

TRQX

592148869255672000

61

2076

10:04:49

CHIX

606222618091303000

79

2076

10:04:53

TRQX

592148869255672000

36

2076

10:04:53

TRQX

592148869255672000

44

2076

10:04:53

BATE

592148869255672000

66

2076

10:04:53

CHIX

606222618091304000

293

2076

10:04:53

CHIX

606222618091304000

67

2076

10:04:53

CHIX

606222618091304000

195

2076

10:04:53

CHIX

592148869255672000

133

2075

10:07:04

BATE

592148869255705000

133

2075

10:07:04

BATE

592148869255705000

340

2075

10:07:04

CHIX

606222618091336000

145

2075

10:07:04

TRQX

606222618091336000

170

2075

10:07:04

CHIX

592148869255705000

133

2075

10:07:04

XLON

592148869255705000

133

2075

10:07:09

CHIX

592148869255706000

7

2075

10:07:09

BATE

592148869255706000

133

2075

10:07:09

XLON

606222618091337000

192

2075

10:07:09

XLON

592148869255706000

270

2075

10:07:09

XLON

592148869255706000

186

2075

10:07:09

XLON

592148869255706000

133

2075

10:07:46

BATE

592148869255715000

268

2075

10:07:46

XLON

606222618091345000

133

2075

10:07:46

CHIX

606222618091345000

192

2075

10:07:46

XLON

606222618091345000

330

2075

10:07:46

XLON

606222618091345000

203

2075

10:07:46

XLON

606222618091345000

17

2075

10:07:46

TRQX

606222618091345000

152

2075

10:07:46

BATE

592148869255715000

133

2075

10:07:46

CHIX

592148869255715000

360

2075

10:07:46

XLON

606222618091345000

216

2075

10:07:51

XLON

592148869255716000

144

2075

10:07:51

XLON

592148869255716000

133

2075

10:07:51

CHIX

606222618091346000

133

2075

10:07:51

XLON

606222618091346000

136

2075

10:07:51

BATE

592148869255716000

133

2075

10:07:51

CHIX

606222618091346000

79

2075

10:07:51

TRQX

606222618091346000

152

2075

10:07:51

CHIX

592148869255716000

133

2075

10:07:51

XLON

606222618091346000

133

2069

10:25:14

TRQX

592148869255971000

155

2069

10:25:14

XLON

606222618091589000

383

2069

10:25:14

CHIX

606222618091589000

192

2069

10:25:14

XLON

592148869255971000

207

2069

10:25:14

XLON

592148869255971000

125

2069

10:25:14

AQXE

606222618091589000

17

2069

10:25:14

AQXE

606222618091589000

201

2068

10:25:15

BATE

592148869255971000

155

2068

10:25:15

TRQX

592148869255971000

133

2068

10:25:15

CHIX

606222618091589000

293

2067

10:32:00

CHIX

592148869256070000

133

2067

10:32:00

BATE

606222618091683000

133

2067

10:32:00

AQXE

592148869256070000

369

2067

10:32:00

XLON

606222618091683000

201

2066

10:35:15

BATE

606222618091729000

162

2064

10:39:40

BATE

592148869256182000

107

2064

10:41:48

AQXE

592148869256213000

133

2064

10:42:20

XLON

592148869256221000

38

2064

10:42:20

BATE

606222618091826000

143

2064

10:42:20

XLON

606222618091826000

133

2064

10:42:20

CHIX

592148869256221000

105

2064

10:42:20

BATE

606222618091826000

133

2064

10:42:20

CHIX

606222618091826000

26

2064

10:42:21

AQXE

592148869256222000

140

2064

10:42:21

XLON

606222618091826000

99

2064

10:42:21

TRQX

592148869256222000

180

2064

10:42:21

XLON

606222618091826000

49

2064

10:42:21

BATE

592148869256222000

12

2063

10:43:21

CHIX

606222618091839000

74

2063

10:46:10

BATE

606222618091878000

54

2063

10:46:10

BATE

606222618091878000

11

2063

10:48:12

BATE

606222618091904000

51

2063

10:53:35

AQXE

606222618091979000

133

2065

11:06:16

BATE

592148869256578000

263

2065

11:06:16

CHIX

606222618092164000

180

2065

11:06:16

XLON

592148869256578000

371

2065

11:06:16

XLON

592148869256578000

133

2065

11:06:16

CHIX

606222618092164000

316

2065

11:06:16

XLON

592148869256578000

133

2065

11:06:16

AQXE

592148869256578000

133

2065

11:06:16

CHIX

606222618092164000

133

2065

11:06:20

AQXE

592148869256579000

316

2065

11:06:20

XLON

592148869256579000

133

2065

11:06:20

CHIX

606222618092165000

9

2065

11:06:20

CHIX

592148869256579000

124

2065

11:06:20

CHIX

592148869256579000

133

2065

11:06:20

XLON

606222618092165000

168

2065

11:06:20

AQXE

606222618092165000

180

2065

11:06:20

XLON

592148869256579000

63

2065

11:06:20

XLON

592148869256579000

212

2065

11:06:20

AQXE

592148869256579000

125

2065

11:06:32

AQXE

606222618092167000

31

2065

11:07:10

CHIX

592148869256589000

102

2065

11:07:31

CHIX

592148869256593000

133

2065

11:07:31

XLON

606222618092179000

43

2065

11:07:31

AQXE

606222618092179000

124

2065

11:07:31

TRQX

606222618092179000

133

2065

11:07:31

XLON

592148869256593000

8

2065

11:07:31

AQXE

592148869256593000

146

2065

11:07:31

AQXE

592148869256593000

133

2065

11:07:31

CHIX

606222618092179000

180

2065

11:07:31

XLON

592148869256593000

208

2065

11:07:31

XLON

592148869256593000

156

2065

11:07:31

AQXE

592148869256593000

142

2065

11:07:31

AQXE

592148869256593000

101

2065

11:07:31

AQXE

592148869256593000

124

2065

11:07:31

TRQX

606222618092179000

240

2065

11:07:31

CHIX

606222618092179000

275

2067

11:21:06

XLON

592148869256817000

133

2067

11:21:06

AQXE

606222618092390000

137

2068

11:30:45

CHIX

592148869256949000

133

2068

11:30:45

AQXE

606222618092515000

156

2068

11:41:11

AQXE

592148869257095000

133

2068

11:41:11

AQXE

592148869257095000

273

2068

11:41:11

AQXE

592148869257095000

103

2068

11:41:11

AQXE

592148869257095000

364

2068

11:41:11

XLON

606222618092653000

180

2068

11:41:11

XLON

606222618092653000

62

2068

11:41:11

XLON

606222618092653000

192

2068

11:41:11

XLON

606222618092653000

133

2068

11:41:11

CHIX

606222618092653000

240

2068

11:41:11

CHIX

606222618092653000

26

2069

11:41:14

BATE

592148869257096000

9

2069

11:41:14

BATE

592148869257096000

19

2069

11:41:14

BATE

592148869257096000

83

2069

11:41:14

BATE

592148869257096000

217

2069

11:41:14

BATE

592148869257096000

156

2069

11:41:14

AQXE

606222618092653000

268

2069

11:41:14

AQXE

606222618092653000

133

2069

11:52:13

CHIX

592148869257252000

390

2069

11:52:13

XLON

606222618092801000

133

2069

11:52:13

AQXE

606222618092801000

3

2069

11:52:13

TRQX

592148869257252000

180

2069

11:52:13

XLON

606222618092801000

33

2069

11:52:30

XLON

592148869257258000

141

2070

11:56:02

XLON

592148869257311000

148

2070

11:56:02

BATE

592148869257311000

133

2070

11:56:02

CHIX

606222618092857000

20

2070

11:56:02

BATE

606222618092857000

143

2070

11:59:24

CHIX

592148869257368000

276

2070

11:59:24

BATE

592148869257368000

133

2070

11:59:24

XLON

606222618092911000

243

2070

11:59:24

CHIX

606222618092911000

17

2073

12:04:31

BATE

592148869257473000

249

2073

12:04:31

BATE

592148869257473000

157

2073

12:04:31

XLON

592148869257473000

266

2073

12:04:31

TRQX

606222618093011000

162

2073

12:04:31

XLON

606222618093011000

157

2073

12:04:31

XLON

606222618093011000

157

2073

12:04:31

XLON

606222618093011000

140

2073

12:04:31

TRQX

606222618093011000

100

2073

12:04:31

CHIX

592148869257473000

33

2075

12:09:18

CHIX

592148869257542000

197

2075

12:09:18

BATE

606222618093076000

155

2075

12:09:37

CHIX

606222618093080000

534

2074

12:11:14

BATE

606222618093103000

80

2074

12:11:14

CHIX

592148869257571000

53

2074

12:11:14

CHIX

592148869257571000

169

2074

12:11:14

XLON

606222618093103000

81

2074

12:11:14

XLON

606222618093103000

24

2074

12:11:14

XLON

606222618093103000

133

2074

12:11:14

XLON

592148869257571000

133

2074

12:11:14

CHIX

592148869257571000

141

2074

12:11:14

BATE

606222618093103000

133

2074

12:11:14

XLON

592148869257571000

133

2074

12:11:14

CHIX

592148869257571000

141

2074

12:11:14

BATE

606222618093103000

169

2074

12:11:14

XLON

606222618093103000

202

2074

12:11:14

XLON

592148869257571000

367

2074

12:29:21

BATE

592148869257815000

143

2074

12:29:21

TRQX

592148869257815000

159

2074

12:29:21

XLON

592148869257815000

159

2074

12:29:21

CHIX

606222618093335000

266

2074

12:29:21

CHIX

606222618093335000

159

2074

12:29:21

TRQX

606222618093335000

159

2074

12:29:21

XLON

606222618093335000

79

2074

12:29:21

TRQX

592148869257815000

54

2074

12:29:21

TRQX

592148869257815000

255

2074

12:29:21

CHIX

606222618093335000

80

2074

12:29:21

CHIX

606222618093335000

133

2074

12:29:21

BATE

592148869257815000

85

2074

12:29:21

XLON

606222618093335000

299

2074

12:29:21

XLON

606222618093335000

133

2074

12:29:21

CHIX

606222618093335000

13

2074

12:29:21

CHIX

592148869257815000

211

2074

12:29:21

XLON

606222618093335000

384

2074

12:29:21

XLON

592148869257815000

133

2074

12:29:21

CHIX

592148869257815000

133

2074

12:29:21

BATE

606222618093335000

211

2074

12:29:21

XLON

606222618093335000

175

2074

12:29:21

XLON

606222618093335000

5

2074

12:29:21

XLON

592148869257815000

107

2074

12:29:21

XLON

592148869257815000

133

2074

12:29:21

XLON

592148869257815000

187

2074

12:29:21

CHIX

606222618093335000

159

2073

12:32:01

XLON

606222618093372000

133

2070

12:40:14

BATE

592148869257975000

86

2070

12:40:14

BATE

592148869257975000

133

2070

12:40:34

TRQX

592148869257979000

75

2070

12:40:34

BATE

592148869257979000

152

2070

12:40:34

CHIX

606222618093490000

133

2070

12:40:34

CHIX

606222618093490000

211

2070

12:40:34

XLON

606222618093490000

190

2070

12:40:34

XLON

606222618093490000

112

2070

12:40:34

XLON

606222618093490000

294

2069

12:41:22

CHIX

606222618093501000

196

2069

12:41:22

BATE

606222618093501000

133

2069

12:57:02

BATE

592148869258224000

135

2069

12:57:02

CHIX

606222618093723000

25

2068

12:59:48

CHIX

606222618093772000

149

2068

12:59:55

XLON

592148869258284000

36

2068

12:59:55

XLON

606222618093780000

133

2068

12:59:55

TRQX

592148869258284000

133

2068

12:59:55

TRQX

592148869258284000

300

2068

12:59:55

BATE

592148869258284000

133

2068

12:59:55

CHIX

592148869258284000

204

2068

12:59:55

CHIX

592148869258284000

195

2068

12:59:55

CHIX

592148869258284000

158

2068

12:59:55

XLON

606222618093780000

135

2068

12:59:55

AQXE

606222618093780000

110

2068

12:59:55

CHIX

606222618093780000

93

2068

12:59:55

BATE

606222618093780000

42

2068

12:59:55

BATE

606222618093780000

133

2068

12:59:55

CHIX

606222618093780000

144

2067

12:59:56

BATE

592148869258284000

124

2067

12:59:56

BATE

592148869258284000

133

2067

12:59:56

BATE

592148869258284000

135

2067

12:59:56

TRQX

592148869258284000

225

2067

12:59:56

CHIX

592148869258284000

133

2067

12:59:56

CHIX

606222618093780000

135

2067

12:59:56

CHIX

606222618093780000

133

2067

12:59:56

XLON

606222618093780000

133

2067

12:59:56

TRQX

606222618093780000

29

2066

13:19:00

BATE

592148869258592000

9

2066

13:20:10

CHIX

592148869258612000

273

2066

13:20:10

CHIX

592148869258612000

133

2066

13:20:10

TRQX

592148869258612000

104

2066

13:20:10

BATE

592148869258612000

149

2066

13:20:10

TRQX

592148869258612000

133

2066

13:20:10

CHIX

592148869258612000

165

2066

13:20:10

CHIX

592148869258612000

133

2066

13:20:10

BATE

592148869258612000

149

2066

13:20:10

CHIX

606222618094090000

133

2066

13:20:10

BATE

606222618094090000

149

2066

13:20:10

XLON

606222618094090000

149

2066

13:20:10

AQXE

606222618094090000

149

2066

13:20:10

AQXE

606222618094090000

282

2065

13:20:10

BATE

592148869258612000

149

2065

13:20:10

XLON

592148869258612000

35

2065

13:20:37

BATE

592148869258620000

133

2065

13:20:37

CHIX

606222618094097000

133

2065

13:20:37

CHIX

606222618094097000

141

2065

13:20:45

TRQX

592148869258622000

69

2065

13:25:08

TRQX

592148869258691000

49

2065

13:25:08

BATE

592148869258691000

137

2065

13:25:08

AQXE

592148869258691000

158

2065

13:25:08

XLON

606222618094163000

31

2065

13:25:08

CHIX

606222618094163000

27

2064

13:26:55

CHIX

592148869258718000

135

2064

13:31:00

BATE

592148869258785000

131

2064

13:31:24

BATE

592148869258793000

225

2064

13:31:24

CHIX

592148869258793000

165

2064

13:31:24

TRQX

606222618094259000

149

2064

13:31:24

CHIX

606222618094259000

50

2064

13:35:18

XLON

606222618094326000

107

2064

13:35:18

XLON

606222618094326000

294

2063

13:35:28

CHIX

592148869258867000

133

2063

13:35:28

TRQX

592148869258867000

294

2063

13:35:28

CHIX

592148869258867000

157

2063

13:35:28

XLON

592148869258867000

161

2063

13:35:28

BATE

592148869258867000

181

2063

13:35:28

AQXE

606222618094330000

149

2063

13:35:28

BATE

606222618094330000

133

2063

13:35:28

XLON

606222618094330000

133

2063

13:35:28

TRQX

606222618094330000

157

2062

13:35:45

BATE

606222618094336000

157

2062

13:35:45

CHIX

606222618094336000

157

2062

13:35:45

TRQX

606222618094336000

157

2062

13:35:45

XLON

606222618094336000

149

2063

13:45:29

XLON

592148869259046000

148

2063

13:49:30

CHIX

592148869259113000

133

2063

13:49:30

BATE

592148869259113000

148

2063

13:49:30

BATE

606222618094562000

275

2063

13:49:30

XLON

606222618094562000

133

2063

13:49:30

AQXE

606222618094562000

255

2063

13:49:30

CHIX

592148869259113000

99

2063

13:49:30

TRQX

606222618094562000

110

2063

13:49:30

TRQX

606222618094562000

19

2063

13:49:30

BATE

592148869259113000

225

2065

14:02:12

XLON

592148869259334000

152

2065

14:02:12

CHIX

592148869259334000

65

2065

14:02:12

BATE

606222618094772000

68

2065

14:02:12

BATE

606222618094772000

133

2065

14:02:12

CHIX

606222618094772000

342

2065

14:02:15

XLON

592148869259335000

133

2065

14:02:15

CHIX

592148869259335000

133

2065

14:02:15

CHIX

592148869259335000

159

2065

14:02:15

TRQX

606222618094773000

133

2065

14:02:15

BATE

606222618094773000

152

2065

14:02:24

CHIX

592148869259339000

145

2064

14:04:00

CHIX

592148869259366000

247

2064

14:04:00

CHIX

592148869259366000

145

2064

14:04:00

TRQX

592148869259366000

145

2064

14:04:00

BATE

592148869259366000

133

2064

14:04:00

BATE

606222618094803000

133

2064

14:04:00

TRQX

606222618094803000

133

2064

14:04:00

BATE

606222618094803000

88

2064

14:04:00

BATE

606222618094803000

45

2064

14:04:00

BATE

606222618094803000

278

2064

14:04:00

XLON

606222618094803000

255

2064

14:04:00

CHIX

592148869259366000

42

2064

14:04:00

XLON

606222618094803000

278

2063

14:04:18

BATE

592148869259373000

115

2063

14:04:18

BATE

606222618094809000

133

2063

14:04:18

TRQX

592148869259373000

32

2063

14:04:18

BATE

606222618094809000

205

2063

14:04:18

XLON

606222618094809000

286

2063

14:10:01

CHIX

592148869259478000

9

2062

14:23:15

BATE

592148869259739000

133

2063

14:26:32

CHIX

592148869259809000

309

2063

14:26:32

XLON

606222618095219000

133

2063

14:26:32

AQXE

606222618095219000

309

2063

14:26:32

XLON

592148869259809000

133

2063

14:26:32

CHIX

606222618095219000

301

2063

14:26:39

XLON

592148869259810000

22

2063

14:26:39

XLON

592148869259810000

133

2063

14:26:39

BATE

606222618095221000

88

2063

14:28:09

AQXE

592148869259844000

133

2063

14:28:56

CHIX

592148869259863000

45

2063

14:28:56

AQXE

592148869259863000

212

2063

14:28:56

CHIX

592148869259863000

116

2063

14:28:56

TRQX

606222618095270000

162

2063

14:28:56

BATE

592148869259863000

140

2063

14:28:56

XLON

606222618095270000

41

2062

14:30:41

TRQX

592148869259917000

137

2062

14:30:41

XLON

592148869259917000

133

2062

14:30:41

XLON

592148869259917000

133

2062

14:30:41

TRQX

592148869259917000

96

2062

14:30:41

TRQX

592148869259917000

133

2062

14:30:41

BATE

592148869259917000

133

2062

14:30:41

BATE

592148869259917000

133

2062

14:30:41

BATE

592148869259917000

270

2062

14:30:41

CHIX

592148869259917000

135

2062

14:30:41

BATE

592148869259917000

133

2062

14:30:41

CHIX

592148869259917000

133

2062

14:30:41

AQXE

592148869259917000

137

2062

14:30:41

TRQX

606222618095322000

137

2062

14:30:41

TRQX

606222618095322000

137

2062

14:30:41

TRQX

606222618095322000

133

2062

14:30:41

CHIX

606222618095322000

133

2062

14:30:41

CHIX

606222618095322000

137

2062

14:30:41

AQXE

606222618095322000

133

2062

14:30:41

AQXE

606222618095322000

137

2062

14:30:41

CHIX

606222618095322000

68

2062

14:30:41

CHIX

606222618095322000

185

2062

14:30:41

CHIX

606222618095322000

310

2062

14:30:41

XLON

592148869259917000

163

2062

14:30:41

XLON

592148869259917000

4

2062

14:30:41

XLON

592148869259917000

279

2062

14:30:41

XLON

592148869259917000

116

2062

14:30:41

TRQX

606222618095322000

17

2062

14:30:41

TRQX

606222618095322000

51

2062

14:30:41

CHIX

592148869259917000

7

2062

14:30:41

BATE

606222618095322000

34

2062

14:30:41

BATE

606222618095322000

21

2062

14:30:41

AQXE

606222618095322000

133

2062

14:30:43

XLON

592148869259918000

133

2062

14:30:43

CHIX

606222618095322000

185

2062

14:30:43

AQXE

592148869259918000

125

2062

14:30:43

XLON

606222618095322000

133

2061

14:34:47

CHIX

592148869260041000

278

2061

14:34:47

BATE

606222618095440000

7

2061

14:34:47

AQXE

606222618095440000

133

2061

14:35:23

XLON

592148869260056000

133

2061

14:38:50

TRQX

592148869260133000

133

2061

14:38:50

XLON

592148869260133000

133

2061

14:38:50

XLON

592148869260133000

159

2061

14:38:50

XLON

592148869260133000

159

2061

14:38:50

CHIX

606222618095528000

43

2061

14:38:50

CHIX

606222618095528000

116

2061

14:38:50

CHIX

606222618095528000

159

2061

14:38:50

XLON

606222618095528000

159

2061

14:38:50

BATE

606222618095528000

133

2061

14:38:50

BATE

606222618095528000

16

2061

14:38:50

AQXE

606222618095528000

122

2061

14:38:56

AQXE

606222618095530000

109

2061

14:43:26

BATE

606222618095636000

141

2061

14:46:17

CHIX

592148869260318000

141

2061

14:46:17

CHIX

592148869260318000

141

2061

14:46:17

TRQX

592148869260318000

133

2061

14:46:17

CHIX

592148869260318000

141

2061

14:46:17

TRQX

592148869260318000

133

2061

14:46:17

TRQX

592148869260318000

133

2061

14:46:17

AQXE

606222618095706000

24

2061

14:46:17

BATE

606222618095706000

274

2061

14:46:17

XLON

606222618095706000

128

2061

14:46:17

BATE

606222618095706000

5

2061

14:46:17

BATE

606222618095706000

133

2061

14:46:17

XLON

606222618095706000

141

2061

14:46:17

BATE

606222618095706000

141

2061

14:46:17

CHIX

606222618095706000

274

2060

14:46:18

CHIX

592148869260318000

394

2060

14:46:18

BATE

606222618095706000

133

2059

14:46:18

TRQX

592148869260318000

157

2059

14:46:18

CHIX

592148869260318000

133

2059

14:46:18

BATE

592148869260318000

141

2059

14:46:18

XLON

606222618095706000

133

2059

14:46:18

BATE

606222618095706000

141

2059

14:46:18

CHIX

606222618095706000

298

2059

14:46:18

XLON

592148869260318000

133

2059

14:46:18

AQXE

606222618095706000

133

2059

14:50:29

BATE

592148869260437000

97

2059

14:50:29

BATE

592148869260437000

145

2059

14:50:29

CHIX

606222618095820000

36

2059

14:50:29

BATE

592148869260437000

145

2059

14:50:29

XLON

606222618095820000

3

2058

14:53:07

BATE

592148869260506000

133

2059

14:59:48

CHIX

592148869260681000

382

2059

14:59:48

XLON

606222618096055000

133

2059

14:59:48

AQXE

606222618096055000

36

2059

14:59:59

BATE

592148869260692000

133

2059

14:59:59

CHIX

592148869260692000

123

2059

14:59:59

BATE

592148869260692000

382

2059

14:59:59

XLON

606222618096066000

232

2059

14:59:59

XLON

592148869260692000

145

2059

14:59:59

TRQX

606222618096066000

157

2059

15:00:35

BATE

592148869260712000

133

2059

15:00:35

AQXE

606222618096085000

154

2059

15:03:39

XLON

592148869260788000

255

2059

15:03:39

BATE

592148869260788000

154

2059

15:03:39

CHIX

592148869260788000

133

2059

15:03:39

BATE

592148869260788000

154

2059

15:03:39

AQXE

592148869260788000

177

2059

15:03:39

XLON

606222618096159000

299

2059

15:03:39

XLON

606222618096159000

27

2059

15:03:39

XLON

606222618096159000

154

2059

15:03:39

CHIX

606222618096159000

154

2059

15:03:39

TRQX

606222618096159000

122

2059

15:03:43

AQXE

592148869260790000

133

2059

15:03:43

XLON

606222618096161000

145

2059

15:04:23

AQXE

592148869260805000

147

2059

15:04:23

XLON

606222618096175000

4

2059

15:04:42

XLON

592148869260811000

145

2059

15:04:42

AQXE

606222618096181000

48

2059

15:05:01

XLON

606222618096188000

104

2059

15:05:01

XLON

606222618096188000

159

2059

15:05:18

XLON

606222618096196000

156

2059

15:05:37

AQXE

606222618096204000

151

2059

15:06:00

XLON

592148869260845000

9

2059

15:06:19

AQXE

592148869260854000

145

2059

15:06:19

XLON

606222618096223000

133

2059

15:06:39

CHIX

592148869260862000

17

2059

15:06:39

XLON

606222618096230000

148

2060

15:07:46

XLON

592148869260888000

128

2060

15:07:46

XLON

592148869260888000

104

2060

15:08:10

XLON

606222618096263000

188

2060

15:08:10

XLON

606222618096263000

48

2060

15:08:26

XLON

606222618096269000

108

2060

15:08:26

XLON

606222618096269000

133

2059

15:08:42

BATE

606222618096275000

349

2059

15:08:42

CHIX

592148869260909000

145

2059

15:08:42

TRQX

592148869260909000

226

2059

15:08:42

CHIX

592148869260909000

133

2059

15:08:42

XLON

606222618096275000

168

2059

15:08:42

CHIX

592148869260909000

133

2059

15:08:42

XLON

606222618096275000

162

2059

15:08:43

XLON

592148869260909000

305

2058

15:09:26

XLON

606222618096290000

133

2058

15:09:34

AQXE

592148869260927000

232

2058

15:09:34

XLON

592148869260927000

180

2058

15:09:34

XLON

592148869260927000

263

2058

15:09:34

XLON

592148869260927000

255

2058

15:09:34

CHIX

606222618096292000

254

2058

15:09:34

CHIX

592148869260927000

133

2058

15:09:34

XLON

606222618096292000

133

2058

15:09:34

XLON

606222618096292000

205

2058

15:09:34

CHIX

592148869260927000

150

2057

15:10:01

BATE

592148869260935000

30

2057

15:10:01

XLON

592148869260935000

120

2057

15:10:01

XLON

592148869260935000

133

2058

15:27:01

CHIX

592148869261329000

284

2058

15:27:01

XLON

592148869261329000

133

2058

15:27:01

TRQX

592148869261329000

266

2058

15:27:01

BATE

606222618096679000

480

2058

15:27:01

CHIX

606222618096679000

133

2058

15:27:01

XLON

606222618096679000

172

2058

15:27:01

AQXE

606222618096679000

103

2058

15:27:01

AQXE

592148869261329000

232

2058

15:27:01

XLON

592148869261329000

250

2058

15:27:01

XLON

592148869261329000

85

2058

15:27:01

XLON

592148869261329000

272

2058

15:27:01

XLON

592148869261329000

58

2058

15:27:01

XLON

592148869261329000

112

2058

15:27:01

AQXE

606222618096679000

135

2058

15:27:01

AQXE

606222618096679000

253

2058

15:27:01

BATE

606222618096679000

346

2058

15:27:01

XLON

592148869261329000

133

2058

15:27:01

CHIX

606222618096679000

122

2058

15:27:01

CHIX

592148869261329000

232

2058

15:27:01

XLON

606222618096679000

346

2058

15:27:01

XLON

592148869261329000

133

2058

15:27:01

CHIX

606222618096679000

109

2058

15:27:01

TRQX

592148869261329000

232

2058

15:27:01

XLON

606222618096679000

46

2058

15:27:01

XLON

606222618096679000

39

2058

15:27:01

XLON

606222618096679000

85

2057

15:27:01

BATE

606222618096679000

1

2058

15:27:02

AQXE

592148869261329000

133

2058

15:27:02

XLON

606222618096679000

19

2058

15:27:27

XLON

592148869261341000

64

2058

15:27:27

AQXE

606222618096690000

69

2058

15:27:27

AQXE

606222618096690000

133

2058

15:27:50

AQXE

592148869261349000

21

2058

15:27:50

XLON

606222618096699000

69

2058

15:28:36

CHIX

592148869261369000

74

2058

15:28:36

XLON

606222618096718000

149

2058

15:29:15

XLON

592148869261384000

158

2058

15:29:46

XLON

606222618096742000

151

2058

15:30:36

AQXE

592148869261415000

133

2058

15:30:36

CHIX

606222618096763000

98

2058

15:30:36

XLON

606222618096763000

44

2058

15:30:36

XLON

606222618096763000

147

2058

15:31:18

XLON

606222618096780000

37

2058

15:31:21

AQXE

592148869261434000

133

2058

15:31:21

XLON

606222618096781000

156

2058

15:31:47

AQXE

606222618096793000

59

2058

15:32:30

AQXE

606222618096815000

87

2058

15:32:30

AQXE

606222618096815000

149

2058

15:32:52

AQXE

606222618096823000

133

2057

15:32:52

XLON

592148869261478000

143

2057

15:32:52

TRQX

606222618096823000

146

2057

15:32:52

AQXE

592148869261478000

256

2057

15:32:52

BATE

606222618096823000

133

2057

15:32:52

XLON

592148869261478000

133

2057

15:32:52

CHIX

592148869261478000

133

2057

15:32:52

AQXE

606222618096823000

138

2057

15:32:52

BATE

606222618096823000

133

2057

15:32:52

XLON

592148869261478000

182

2057

15:32:52

AQXE

592148869261478000

133

2057

15:32:52

CHIX

606222618096823000

187

2056

15:32:59

XLON

606222618096826000

266

2056

15:32:59

BATE

592148869261481000

133

2056

15:32:59

CHIX

606222618096826000

158

2056

15:35:48

XLON

592148869261547000

133

2056

15:35:48

XLON

606222618096890000

196

2056

15:35:48

CHIX

592148869261547000

194

2056

15:35:48

CHIX

606222618096890000

133

2056

15:35:48

AQXE

592148869261547000

133

2056

15:35:48

BATE

592148869261547000

28

2055

15:35:52

CHIX

592148869261549000

108

2055

15:36:45

BATE

592148869261568000

133

2055

15:36:45

BATE

606222618096911000

16

2055

15:36:46

BATE

592148869261569000

171

2055

15:36:46

CHIX

592148869261569000

35

2055

15:36:46

BATE

592148869261569000

133

2054

15:47:53

XLON

592148869261823000

147

2054

15:47:53

XLON

592148869261823000

140

2054

15:47:53

TRQX

592148869261823000

147

2054

15:47:53

TRQX

592148869261823000

280

2054

15:47:53

BATE

592148869261823000

147

2054

15:47:53

CHIX

592148869261823000

147

2054

15:47:53

BATE

592148869261823000

133

2054

15:47:53

AQXE

592148869261823000

172

2054

15:47:53

BATE

592148869261823000

326

2054

15:47:53

XLON

606222618097154000

266

2054

15:47:53

XLON

606222618097154000

133

2054

15:47:53

XLON

606222618097154000

133

2054

15:47:53

TRQX

606222618097154000

147

2054

15:47:53

CHIX

606222618097154000

133

2054

15:47:53

CHIX

606222618097154000

133

2054

15:47:53

CHIX

606222618097154000

133

2054

15:47:53

CHIX

606222618097154000

202

2054

15:47:53

AQXE

592148869261823000

48

2054

15:47:53

AQXE

592148869261823000

218

2054

15:47:53

XLON

606222618097154000

428

2054

15:47:53

XLON

606222618097154000

72

2054

15:47:53

XLON

606222618097154000

83

2054

15:47:53

XLON

606222618097154000

81

2054

15:47:53

TRQX

592148869261823000

133

2054

15:47:53

CHIX

592148869261823000

133

2054

15:47:53

XLON

606222618097154000

78

2054

15:47:53

AQXE

606222618097154000

91

2054

15:47:53

AQXE

606222618097154000

133

2052

15:56:07

BATE

592148869262019000

133

2052

15:56:07

TRQX

592148869262019000

145

2052

15:56:07

CHIX

592148869262019000

278

2052

15:56:07

BATE

592148869262019000

145

2052

15:56:07

XLON

592148869262019000

141

2052

15:56:07

AQXE

592148869262019000

145

2052

15:56:07

XLON

592148869262019000

133

2052

15:56:07

BATE

606222618097340000

39

2052

15:56:07

TRQX

606222618097340000

223

2052

15:56:07

CHIX

606222618097340000

94

2052

15:56:07

TRQX

606222618097340000

133

2052

15:56:07

TRQX

606222618097340000

133

2052

15:56:07

XLON

606222618097340000

133

2052

15:56:07

XLON

606222618097340000

102

2052

15:56:07

TRQX

592148869262019000

17

2052

15:56:07

TRQX

592148869262019000

133

2051

15:56:07

BATE

592148869262019000

272

2052

15:56:07

XLON

592148869262019000

127

2052

15:56:07

XLON

592148869262019000

145

2051

15:56:07

TRQX

592148869262019000

145

2051

15:56:07

CHIX

606222618097340000

133

2051

15:56:07

BATE

606222618097340000

127

2051

15:56:07

BATE

606222618097340000

47

2051

15:56:07

BATE

606222618097340000

202

2052

15:56:07

AQXE

606222618097340000

78

2052

15:56:07

AQXE

606222618097340000

250

2051

15:56:07

XLON

592148869262019000

167

2051

15:56:07

AQXE

606222618097340000

133

2055

16:04:28

CHIX

592148869262220000

366

2055

16:04:28

XLON

606222618097534000

128

2055

16:04:28

TRQX

592148869262220000

17

2055

16:04:28

TRQX

592148869262220000

202

2055

16:04:28

AQXE

606222618097534000

159

2055

16:04:28

AQXE

606222618097534000

147

2055

16:04:28

XLON

606222618097534000

88

2054

16:04:29

BATE

606222618097534000

202

2055

16:04:29

AQXE

606222618097534000

185

2055

16:04:29

AQXE

606222618097534000

114

2055

16:04:29

AQXE

606222618097534000

202

2055

16:04:32

AQXE

606222618097535000

76

2055

16:04:32

AQXE

606222618097535000

17

2055

16:04:36

CHIX

606222618097536000

124

2055

16:04:36

CHIX

606222618097536000

133

2055

16:05:27

BATE

592148869262244000

139

2055

16:05:27

TRQX

592148869262244000

133

2055

16:05:27

AQXE

592148869262244000

329

2055

16:05:27

CHIX

606222618097556000

141

2055

16:05:27

XLON

606222618097556000

220

2055

16:05:27

CHIX

606222618097556000

146

2055

16:05:30

XLON

592148869262245000

159

2055

16:05:40

XLON

592148869262249000

144

2055

16:06:09

BATE

592148869262261000

150

2055

16:06:35

XLON

592148869262272000

45

2055

16:06:35

XLON

592148869262272000

195

2055

16:06:51

XLON

592148869262278000

123

2055

16:08:19

BATE

606222618097622000

152

2055

16:09:01

CHIX

592148869262329000

151

2055

16:09:01

XLON

592148869262329000

143

2055

16:09:01

BATE

606222618097638000

151

2055

16:09:01

TRQX

606222618097638000

240

2055

16:09:01

XLON

592148869262329000

147

2055

16:09:01

XLON

592148869262329000

156

2055

16:09:06

XLON

592148869262332000

156

2055

16:09:22

XLON

606222618097646000

156

2055

16:09:26

XLON

592148869262340000

156

2055

16:09:26

XLON

606222618097648000

156

2055

16:09:28

XLON

592148869262341000

8

2054

16:09:28

CHIX

606222618097649000

388

2054

16:09:28

CHIX

606222618097649000

133

2054

16:09:28

CHIX

592148869262341000

159

2055

16:09:32

AQXE

592148869262343000

103

2055

16:09:47

AQXE

606222618097657000

54

2055

16:09:47

AQXE

606222618097657000

135

2055

16:10:08

AQXE

592148869262358000

158

2055

16:10:12

AQXE

592148869262359000

150

2055

16:10:25

AQXE

592148869262366000

56

2055

16:10:51

AQXE

606222618097685000

89

2055

16:10:51

AQXE

606222618097685000

142

2055

16:10:59

XLON

606222618097688000

153

2055

16:11:10

XLON

606222618097694000

133

2056

16:11:33

XLON

592148869262398000

10

2056

16:11:33

XLON

592148869262398000

157

2056

16:11:46

XLON

592148869262403000

18

2056

16:12:08

XLON

592148869262411000

125

2056

16:12:08

XLON

592148869262411000

150

2055

16:12:20

AQXE

606222618097721000

139

2055

16:12:42

XLON

592148869262423000

143

2054

16:12:43

BATE

592148869262424000

142

2054

16:12:43

BATE

606222618097729000

287

2054

16:12:43

BATE

606222618097729000

133

2055

16:13:08

XLON

606222618097741000

2

2055

16:13:08

XLON

606222618097741000

52

2055

16:13:17

AQXE

592148869262441000

100

2055

16:13:17

AQXE

592148869262441000

3

2055

16:13:17

AQXE

592148869262441000

80

2055

16:13:30

XLON

592148869262447000

71

2055

16:13:30

XLON

592148869262447000

135

2055

16:13:51

XLON

592148869262456000

108

2054

16:14:02

BATE

606222618097764000

144

2054

16:14:02

CHIX

606222618097764000

354

2054

16:14:02

XLON

606222618097764000

83

2054

16:14:02

XLON

592148869262461000

157

2055

16:14:02

AQXE

606222618097764000

106

2054

16:14:15

XLON

592148869262466000

103

2054

16:14:15

TRQX

592148869262466000

133

2054

16:14:15

CHIX

592148869262466000

266

2054

16:14:15

BATE

606222618097770000

151

2054

16:18:31

BATE

592148869262582000

162

2054

16:18:31

CHIX

592148869262582000

150

2054

16:18:31

BATE

592148869262582000

152

2054

16:18:31

BATE

592148869262582000

151

2054

16:18:31

CHIX

592148869262582000

155

2054

16:18:31

CHIX

592148869262582000

133

2054

16:18:31

BATE

606222618097881000

151

2054

16:18:31

CHIX

606222618097881000

199

2054

16:18:31

CHIX

606222618097881000

133

2054

16:18:31

XLON

592148869262582000

163

2054

16:18:31

TRQX

592148869262582000

133

2054

16:18:31

AQXE

592148869262582000

150

2054

16:18:31

TRQX

606222618097881000

133

2054

16:18:31

TRQX

606222618097881000

78

2054

16:18:31

XLON

606222618097881000

162

2054

16:18:31

XLON

606222618097881000

17

2054

16:18:31

TRQX

592148869262582000

68

2054

16:18:31

TRQX

592148869262582000

85

2054

16:18:31

BATE

592148869262582000

27

2054

16:18:31

CHIX

606222618097881000

199

2054

16:18:31

XLON

606222618097881000

152

2053

16:18:32

BATE

606222618097881000

114

2053

16:18:32

BATE

606222618097881000

208

2053

16:22:38

CHIX

592148869262717000

133

2053

16:22:38

CHIX

592148869262717000

133

2053

16:22:38

AQXE

592148869262717000

289

2053

16:22:38

BATE

606222618098012000

133

2053

16:22:38

TRQX

606222618098012000

161

2053

16:22:38

BATE

606222618098012000

132

2053

16:22:38

XLON

606222618098012000

61

2053

16:22:38

XLON

606222618098012000

266

2053

16:22:38

XLON

592148869262717000

133

2053

16:22:38

AQXE

592148869262717000

180

2053

16:22:38

CHIX

606222618098012000

128

2053

16:22:38

TRQX

606222618098012000

33

2053

16:22:38

TRQX

606222618098012000

231

2053

16:22:38

XLON

592148869262717000

133

2052

16:22:49

CHIX

592148869262724000

153

2052

16:22:49

BATE

606222618098018000

133

2052

16:22:49

AQXE

606222618098018000

286

2052

16:22:53

CHIX

592148869262726000

133

2052

16:23:03

AQXE

606222618098025000

392

2054

16:25:50

BATE

592148869262834000

283

2054

16:25:50

BATE

606222618098123000

272

2054

16:25:54

XLON

606222618098125000

184

2054

16:25:54

XLON

606222618098125000

104

2054

16:25:58

XLON

592148869262839000

209

2054

16:25:58

XLON

592148869262839000

272

2054

16:26:02

XLON

592148869262841000

41

2054

16:26:02

XLON

592148869262841000

163

2054

16:26:06

XLON

606222618098133000

109

2054

16:26:10

XLON

606222618098135000

54

2054

16:26:10

XLON

606222618098135000

163

2054

16:26:13

XLON

592148869262847000

5

2053

16:26:14

CHIX

592148869262848000

163

2054

16:26:16

XLON

592148869262849000

109

2054

16:26:20

XLON

606222618098139000

59

2054

16:26:20

XLON

606222618098139000

27

2054

16:26:22

BATE

606222618098140000

141

2054

16:26:22

BATE

606222618098140000

21

2054

16:26:25

BATE

606222618098141000

147

2054

16:26:25

BATE

606222618098141000

128

2054

16:26:27

TRQX

606222618098142000

34

2054

16:26:27

TRQX

606222618098142000

6

2054

16:26:27

TRQX

606222618098142000

147

2054

16:26:30

XLON

592148869262855000

147

2054

16:26:30

BATE

592148869262855000

28

2054

16:26:32

CHIX

592148869262856000

105

2054

16:26:32

CHIX

592148869262856000

20

2054

16:26:32

XLON

606222618098145000

153

2054

16:26:36

XLON

606222618098147000

153

2054

16:26:40

XLON

592148869262860000

38

2054

16:26:42

CHIX

592148869262861000

95

2054

16:26:42

CHIX

592148869262861000

20

2054

16:26:42

XLON

606222618098150000

159

2054

16:26:44

XLON

592148869262862000

159

2054

16:26:49

XLON

592148869262864000

133

2054

16:26:49

CHIX

592148869262864000

26

2054

16:26:49

XLON

606222618098153000

138

2053

16:27:54

CHIX

592148869262897000

159

2053

16:27:54

BATE

592148869262897000

219

2053

16:27:54

BATE

606222618098184000

150

2053

16:27:54

TRQX

606222618098184000

151

2053

16:29:03

BATE

592148869262932000

116

2053

16:29:03

XLON

592148869262932000

133

2053

16:29:15

XLON

592148869262938000

17

2053

16:29:15

XLON

592148869262938000

115

2053

16:29:15

BATE

592148869262938000

75

2053

16:29:15

TRQX

606222618098224000

134

2053

16:29:15

AQXE

606222618098224000

233

2053

16:29:15

CHIX

606222618098224000

133

2053

16:29:27

AQXE

606222618098230000

89

2053

16:29:27

BATE

606222618098230000

133

2053

16:29:41

XLON

592148869262954000

 

 

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
 
 
POSFLFVRDSIDIIE

Related Shares:

AB Foods
FTSE 100 Latest
Value8,840.35
Change33.82