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 Feb 2023 17:33

RNS Number : 0521R

Associated British Foods PLC

24 February 2023

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 24 February 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: 166,024

Date of transaction: 24 February 2023

Average price paid per share: GBp 1,944.8889

Lowest price paid per share: GBp 1,944.8889

Highest price paid per share: GBp 1,944.8889

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 February 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	1,945.4576	166,024	1,931.5000	1,960.5000

Individual transactions:

Number of ordinary shares purchased	Transaction price per ordinary share (pence)	Time of transaction (London time)	Trading venue	Transaction reference number
37	1955.5	08:02:04	XLON	606175561622349000
37	1956.5	08:03:05	XLON	592101812325201000
232	1953.5	08:05:25	XLON	606175561622469000
204	1953.5	08:05:25	XLON	592101812325291000
141	1952	08:05:28	XLON	592101812325292000
58	1952	08:05:30	XLON	606175561622472000
142	1952	08:05:30	XLON	592101812325294000
263	1952	08:05:30	XLON	606175561622472000
147	1951	08:05:35	XLON	606175561622475000
179	1949.5	08:07:25	XLON	592101812325356000
100	1948	08:08:05	XLON	592101812325377000
68	1948	08:09:01	XLON	592101812325415000
158	1947	08:09:27	XLON	592101812325429000
178	1947	08:09:27	XLON	606175561622603000
229	1945.5	08:11:04	XLON	592101812325475000
175	1946	08:14:02	XLON	592101812325546000
248	1945.5	08:14:02	XLON	592101812325546000
391	1947	08:25:18	XLON	606175561622988000
163	1946	08:25:18	XLON	592101812325834000
228	1947	08:25:18	XLON	606175561622988000
114	1948	08:35:27	XLON	606175561623250000
179	1948	08:35:27	XLON	606175561623250000
282	1948	08:35:27	XLON	592101812326108000
193	1947.5	08:36:24	XLON	606175561623279000
174	1947.5	08:36:24	XLON	606175561623279000
163	1947	08:37:54	XLON	606175561623317000
74	1947	08:37:54	XLON	592101812326178000
207	1949	08:44:09	XLON	606175561623482000
208	1949	08:44:09	XLON	592101812326352000
167	1948.5	08:44:44	XLON	606175561623498000
167	1948	08:48:34	XLON	592101812326469000
177	1948	08:48:34	XLON	606175561623593000
176	1948	08:48:34	XLON	592101812326469000
173	1947.5	08:58:25	XLON	592101812326711000
58	1947	08:58:27	XLON	592101812326713000
115	1947	08:58:27	XLON	592101812326713000
119	1947	08:58:27	XLON	592101812326713000
173	1948.5	09:01:09	XLON	606175561623903000
181	1950	09:11:13	XLON	592101812327078000
160	1949	09:12:22	XLON	592101812327111000
157	1949	09:12:22	XLON	592101812327111000
141	1948.5	09:13:15	XLON	592101812327134000
186	1948.5	09:13:15	XLON	606175561624226000
244	1948.5	09:13:15	XLON	606175561624226000
349	1948.5	09:13:25	XLON	606175561624231000
173	1948	09:13:29	XLON	592101812327142000
206	1948	09:13:29	XLON	592101812327142000
173	1948	09:13:29	XLON	606175561624234000
207	1948	09:13:29	XLON	606175561624234000
198	1948.5	09:14:03	XLON	592101812327156000
91	1948	09:14:28	XLON	592101812327168000
57	1948	09:14:28	XLON	592101812327168000
329	1947.5	09:14:37	XLON	606175561624262000
265	1947.5	09:25:54	XLON	606175561624529000
221	1947.5	09:30:01	XLON	592101812327550000
221	1947.5	09:30:01	XLON	606175561624620000
61	1952	09:49:07	XLON	606175561625126000
93	1952	09:49:07	XLON	606175561625126000
154	1951	09:51:08	XLON	606175561625183000
96	1951.5	09:53:36	XLON	606175561625242000
102	1951.5	09:53:36	XLON	606175561625242000
4	1951.5	09:53:36	XLON	592101812328203000
7	1951.5	09:53:36	XLON	606175561625242000
190	1954	09:55:22	XLON	606175561625288000
493	1954	09:55:22	XLON	592101812328251000
190	1954	09:55:22	XLON	592101812328251000
209	1954	09:55:22	XLON	606175561625288000
357	1953.5	09:55:22	XLON	592101812328251000
276	1953.5	09:55:22	XLON	592101812328251000
189	1954	09:55:22	XLON	606175561625288000
265	1953.5	09:55:22	XLON	592101812328251000
148	1953.5	09:55:22	XLON	606175561625288000
158	1953.5	09:55:22	XLON	592101812328251000
302	1953.5	09:55:35	XLON	606175561625293000
4	1953	09:57:26	XLON	606175561625334000
346	1953	09:57:26	XLON	606175561625334000
146	1953	10:04:43	XLON	592101812328483000
237	1953	10:04:43	XLON	592101812328483000
20	1952.5	10:04:59	XLON	606175561625519000
156	1952.5	10:07:05	XLON	606175561625570000
185	1952.5	10:07:05	XLON	592101812328542000
186	1952	10:07:40	XLON	606175561625582000
192	1951.5	10:07:40	XLON	606175561625582000
220	1951.5	10:07:40	XLON	606175561625582000
222	1953	10:10:00	XLON	606175561625648000
221	1953	10:10:00	XLON	592101812328623000
161	1956	10:12:06	XLON	606175561625703000
201	1956	10:12:10	XLON	606175561625704000
201	1956.5	10:14:30	XLON	606175561625762000
529	1956.5	10:14:30	XLON	606175561625762000
179	1956.5	10:14:30	XLON	606175561625762000
683	1956.5	10:14:30	XLON	606175561625762000
271	1954.5	10:14:30	XLON	606175561625762000
82	1954.5	10:14:30	XLON	606175561625762000
140	1955	10:14:30	XLON	606175561625762000
173	1955	10:14:40	XLON	592101812328746000
647	1955	10:14:42	XLON	606175561625767000
4	1955	10:14:42	XLON	592101812328747000
250	1955	10:14:43	XLON	592101812328748000
198	1955	10:14:46	XLON	606175561625769000
198	1955	10:14:47	XLON	606175561625769000
41	1956	10:16:14	XLON	606175561625808000
264	1956	10:16:33	XLON	592101812328796000
738	1956	10:16:33	XLON	606175561625815000
223	1956	10:16:33	XLON	606175561625815000
327	1954.5	10:16:33	XLON	592101812328796000
173	1954.5	10:16:33	XLON	592101812328796000
510	1954.5	10:16:46	XLON	592101812328802000
457	1954.5	10:16:46	XLON	606175561625820000
190	1955	10:16:52	XLON	606175561625822000
8	1955	10:16:52	XLON	592101812328804000
191	1954.5	10:16:58	XLON	592101812328806000
524	1954	10:17:00	XLON	606175561625826000
191	1954	10:17:00	XLON	606175561625826000
604	1954	10:17:00	XLON	606175561625826000
159	1954	10:17:00	XLON	592101812328807000
208	1955	10:17:06	XLON	592101812328811000
97	1955	10:17:06	XLON	592101812328811000
202	1955	10:17:06	XLON	592101812328811000
319	1955	10:17:06	XLON	592101812328811000
1	1957	10:18:08	XLON	592101812328838000
1	1957	10:18:08	XLON	606175561625855000
52	1957	10:18:08	XLON	606175561625855000
216	1955.5	10:19:45	XLON	606175561625897000
320	1956.5	10:19:45	XLON	606175561625897000
212	1955.5	10:19:45	XLON	606175561625897000
186	1956.5	10:19:45	XLON	592101812328882000
156	1956.5	10:19:45	XLON	606175561625897000
216	1955	10:19:45	XLON	606175561625897000
49	1954.5	10:20:45	XLON	592101812328912000
400	1954.5	10:20:45	XLON	592101812328912000
452	1954.5	10:20:45	XLON	592101812328912000
134	1954.5	10:20:45	XLON	592101812328912000
323	1954.5	10:20:45	XLON	592101812328912000
667	1954.5	10:20:45	XLON	606175561625926000
484	1954.5	10:20:45	XLON	606175561625926000
75	1954.5	10:20:45	XLON	606175561625926000
138	1954.5	10:20:45	XLON	606175561625926000
327	1954.5	10:20:45	XLON	606175561625926000
132	1955	10:20:51	XLON	592101812328914000
423	1955	10:20:51	XLON	592101812328914000
17	1955	10:20:51	XLON	592101812328914000
249	1955	10:20:51	XLON	606175561625928000
7	1956.5	10:21:00	XLON	606175561625932000
289	1956.5	10:21:00	XLON	606175561625932000
344	1956.5	10:21:00	XLON	606175561625932000
301	1956.5	10:21:00	XLON	592101812328918000
94	1956.5	10:21:00	XLON	606175561625932000
204	1957	10:21:19	XLON	606175561625941000
634	1957	10:21:19	XLON	592101812328928000
17	1957	10:21:19	XLON	606175561625941000
136	1957	10:21:21	XLON	606175561625942000
73	1957	10:21:21	XLON	606175561625942000
86	1957	10:21:21	XLON	592101812328929000
67	1959	10:21:43	XLON	592101812328938000
192	1959	10:21:43	XLON	606175561625951000
143	1959	10:21:43	XLON	606175561625951000
31	1959	10:21:43	XLON	606175561625951000
44	1959	10:21:43	XLON	606175561625951000
478	1959	10:21:43	XLON	606175561625951000
400	1959	10:21:48	XLON	592101812328940000
15	1959	10:21:48	XLON	592101812328940000
30	1959	10:21:49	XLON	592101812328940000
125	1959	10:21:49	XLON	592101812328940000
166	1960	10:22:00	XLON	606175561625957000
23	1960	10:22:00	XLON	606175561625957000
319	1959.5	10:22:04	XLON	592101812328946000
1	1959.5	10:22:04	XLON	592101812328946000
193	1960.5	10:23:10	XLON	592101812328973000
181	1960	10:23:21	XLON	592101812328979000
246	1959.5	10:23:39	XLON	606175561625997000
404	1959.5	10:23:39	XLON	606175561625997000
321	1959.5	10:23:39	XLON	592101812328985000
126	1959.5	10:23:39	XLON	592101812328985000
128	1959.5	10:23:39	XLON	606175561625997000
180	1959.5	10:23:39	XLON	606175561625997000
156	1959.5	10:23:42	XLON	606175561625998000
16	1959.5	10:23:42	XLON	606175561625998000
304	1959.5	10:23:51	XLON	606175561626000000
831	1959	10:23:53	XLON	606175561626001000
150	1959	10:23:54	XLON	606175561626001000
150	1959	10:23:56	XLON	606175561626002000
103	1959	10:24:19	XLON	592101812329001000
47	1959	10:24:19	XLON	606175561626012000
200	1959	10:24:19	XLON	592101812329001000
153	1958.5	10:24:52	XLON	592101812329013000
89	1958	10:24:52	XLON	592101812329013000
61	1958.5	10:24:52	XLON	606175561626023000
326	1958.5	10:24:52	XLON	606175561626023000
240	1958.5	10:24:52	XLON	592101812329013000
197	1958.5	10:24:52	XLON	606175561626023000
61	1958	10:24:52	XLON	592101812329013000
35	1958	10:24:52	XLON	606175561626023000
143	1958	10:24:56	XLON	606175561626024000
18	1958	10:24:56	XLON	606175561626024000
377	1957	10:25:22	XLON	606175561626036000
64	1956.5	10:25:28	XLON	592101812329028000
177	1956.5	10:25:34	XLON	592101812329030000
190	1956	10:26:18	XLON	592101812329049000
147	1955.5	10:27:34	XLON	606175561626087000
37	1955.5	10:27:34	XLON	606175561626087000
225	1955.5	10:27:34	XLON	606175561626087000
173	1955	10:33:03	XLON	606175561626227000
402	1955	10:33:03	XLON	606175561626227000
110	1954.5	10:35:42	XLON	592101812329292000
97	1954.5	10:35:42	XLON	592101812329292000
143	1954.5	10:35:42	XLON	606175561626292000
12	1954	10:37:37	XLON	592101812329345000
131	1954	10:37:37	XLON	592101812329345000
278	1954	10:37:37	XLON	606175561626343000
20	1953.5	10:38:20	XLON	606175561626360000
283	1953.5	10:38:21	XLON	606175561626361000
257	1953.5	10:38:21	XLON	606175561626361000
77	1953	10:40:46	XLON	606175561626422000
72	1953	10:40:46	XLON	606175561626422000
151	1952.5	10:41:09	XLON	592101812329437000
5	1952.5	10:41:09	XLON	592101812329437000
156	1952.5	10:41:09	XLON	592101812329437000
260	1953	10:45:01	XLON	592101812329538000
117	1955	10:49:07	XLON	606175561626638000
243	1955	10:49:07	XLON	592101812329651000
392	1954.5	10:49:13	XLON	606175561626639000
229	1954.5	10:49:13	XLON	606175561626639000
40	1954.5	10:49:40	XLON	592101812329665000
607	1954.5	10:49:40	XLON	592101812329665000
216	1954.5	10:49:40	XLON	592101812329665000
161	1954.5	10:49:40	XLON	606175561626651000
275	1954.5	10:49:41	XLON	592101812329666000
67	1958	10:56:37	XLON	592101812329853000
67	1958	10:56:37	XLON	592101812329853000
93	1958	10:56:37	XLON	592101812329853000
73	1958	10:56:37	XLON	592101812329853000
32	1958	10:56:37	XLON	606175561626832000
185	1958.5	10:57:16	XLON	606175561626851000
165	1958.5	10:57:41	XLON	592101812329881000
153	1959	10:59:11	XLON	606175561626901000
158	1959	11:00:06	XLON	592101812329950000
680	1958.5	11:01:24	XLON	606175561626964000
62	1958.5	11:01:24	XLON	606175561626964000
358	1958.5	11:01:24	XLON	592101812329988000
44	1958.5	11:01:39	XLON	592101812329995000
125	1958.5	11:01:39	XLON	592101812329995000
149	1959.5	11:08:00	XLON	592101812330167000
149	1959.5	11:08:00	XLON	606175561627137000
149	1959	11:08:00	XLON	606175561627137000
163	1959.5	11:14:46	XLON	592101812330342000
163	1959	11:19:13	XLON	592101812330459000
163	1959	11:19:13	XLON	592101812330459000
164	1959	11:19:13	XLON	606175561627418000
182	1959	11:21:04	XLON	606175561627472000
161	1959.5	11:23:57	XLON	592101812330590000
270	1959.5	11:28:00	XLON	592101812330700000
85	1958.5	11:28:01	XLON	592101812330701000
99	1958.5	11:28:01	XLON	592101812330701000
180	1958.5	11:28:02	XLON	592101812330702000
164	1958.5	11:28:02	XLON	592101812330702000
161	1958.5	11:28:02	XLON	606175561627650000
161	1958.5	11:28:02	XLON	606175561627650000
161	1958.5	11:28:02	XLON	592101812330702000
591	1958.5	11:28:02	XLON	592101812330702000
364	1958	11:28:05	XLON	592101812330704000
175	1958	11:28:05	XLON	592101812330704000
162	1958	11:28:05	XLON	606175561627652000
157	1958	11:28:05	XLON	606175561627652000
109	1958	11:28:05	XLON	592101812330704000
109	1958	11:28:05	XLON	592101812330704000
145	1958	11:28:05	XLON	592101812330704000
404	1958	11:28:05	XLON	606175561627652000
150	1957.5	11:28:05	XLON	592101812330704000
258	1957.5	11:28:05	XLON	606175561627652000
175	1957.5	11:28:06	XLON	592101812330704000
500	1957	11:29:14	XLON	592101812330733000
365	1955	11:30:29	XLON	592101812330769000
169	1955	11:30:29	XLON	592101812330769000
155	1955	11:30:29	XLON	606175561627714000
156	1956	11:35:13	XLON	606175561627833000
152	1955.5	11:35:38	XLON	592101812330904000
152	1955	11:36:12	XLON	592101812330916000
238	1954.5	11:36:12	XLON	606175561627854000
241	1954.5	11:36:12	XLON	606175561627854000
152	1954	11:38:22	XLON	592101812330971000
310	1953.5	11:38:23	XLON	592101812330971000
100	1953.5	11:38:23	XLON	592101812330971000
50	1953.5	11:40:22	XLON	592101812331024000
158	1953	11:41:08	XLON	592101812331048000
158	1953	11:41:08	XLON	606175561627979000
40	1953	11:51:02	XLON	606175561628248000
125	1953	11:51:02	XLON	606175561628248000
165	1953	11:51:02	XLON	606175561628248000
168	1953	11:51:02	XLON	606175561628248000
170	1953	11:51:02	XLON	592101812331327000
164	1952.5	11:51:08	XLON	606175561628251000
162	1952.5	11:51:08	XLON	606175561628251000
165	1952.5	11:51:08	XLON	606175561628251000
7	1952	11:51:08	XLON	606175561628251000
48	1952	11:51:08	XLON	606175561628251000
42	1952	11:51:08	XLON	606175561628251000
55	1952	11:51:08	XLON	606175561628251000
18	1952	11:51:08	XLON	606175561628251000
52	1952.5	11:51:08	XLON	606175561628251000
26	1952	11:51:08	XLON	606175561628251000
170	1952	11:51:12	XLON	606175561628254000
142	1952	12:05:34	XLON	592101812331732000
140	1952	12:08:29	XLON	606175561628709000
211	1951.5	12:09:59	XLON	592101812331856000
142	1951.5	12:09:59	XLON	592101812331856000
166	1951.5	12:09:59	XLON	592101812331856000
142	1951.5	12:09:59	XLON	592101812331856000
140	1951.5	12:09:59	XLON	592101812331856000
142	1951.5	12:09:59	XLON	606175561628754000
142	1951.5	12:09:59	XLON	606175561628754000
207	1951.5	12:09:59	XLON	606175561628754000
60	1951.5	12:09:59	XLON	606175561628754000
105	1951.5	12:09:59	XLON	606175561628754000
79	1951.5	12:13:41	XLON	592101812331949000
22	1951.5	12:14:11	XLON	592101812331959000
103	1951.5	12:14:11	XLON	592101812331959000
163	1951.5	12:17:30	XLON	606175561628925000
224	1952.5	12:21:09	XLON	606175561629009000
642	1952	12:22:37	XLON	592101812332159000
57	1952	12:22:37	XLON	606175561629044000
99	1952	12:22:37	XLON	606175561629044000
198	1952	12:22:37	XLON	592101812332159000
394	1952	12:22:37	XLON	606175561629044000
11	1951.5	12:33:32	XLON	592101812332427000
396	1952	12:36:09	XLON	592101812332500000
166	1952	12:36:09	XLON	592101812332500000
175	1953	12:46:11	XLON	606175561629633000
7	1952	12:47:57	XLON	606175561629680000
146	1952	12:48:18	XLON	606175561629690000
150	1952.5	12:50:53	XLON	592101812332904000
188	1953	12:51:47	XLON	592101812332923000
542	1953	12:51:47	XLON	592101812332923000
94	1953	12:51:47	XLON	592101812332923000
214	1953	12:52:19	XLON	592101812332936000
84	1953.5	12:53:53	XLON	592101812332977000
110	1954.5	12:54:23	XLON	606175561629844000
129	1954.5	12:54:23	XLON	592101812332990000
177	1954.5	12:54:24	XLON	592101812332990000
177	1954.5	12:54:30	XLON	592101812332993000
292	1954	12:55:35	XLON	606175561629875000
643	1953.5	12:55:35	XLON	592101812333022000
107	1953.5	12:55:35	XLON	606175561629875000
26	1953.5	12:55:35	XLON	606175561629875000
420	1953.5	12:55:35	XLON	606175561629875000
437	1953.5	12:55:35	XLON	592101812333022000
46	1953.5	12:55:35	XLON	592101812333022000
66	1953.5	12:55:35	XLON	606175561629875000
188	1954	12:55:38	XLON	592101812333023000
290	1954	12:55:40	XLON	592101812333024000
216	1954	12:55:40	XLON	592101812333024000
93	1954	12:55:40	XLON	606175561629877000
67	1954	12:55:40	XLON	606175561629877000
92	1954	12:55:40	XLON	592101812333024000
64	1954	12:55:40	XLON	592101812333024000
62	1954	12:55:42	XLON	592101812333025000
106	1954	12:55:42	XLON	592101812333025000
110	1954	12:55:43	XLON	606175561629878000
54	1954	12:55:43	XLON	606175561629878000
105	1954	12:55:43	XLON	606175561629878000
1	1954	12:55:50	XLON	606175561629882000
25	1954	12:55:50	XLON	606175561629882000
71	1953	12:57:45	XLON	606175561629930000
141	1952	12:57:56	XLON	592101812333084000
224	1953	12:57:56	XLON	606175561629935000
185	1953	12:57:56	XLON	592101812333084000
323	1952.5	12:57:56	XLON	592101812333084000
197	1952	12:57:56	XLON	592101812333084000
177	1953	12:57:56	XLON	606175561629935000
189	1953	12:58:01	XLON	592101812333086000
78	1953	12:58:01	XLON	592101812333086000
98	1951.5	13:00:24	XLON	606175561629998000
150	1951.5	13:00:24	XLON	606175561629998000
294	1951.5	13:00:24	XLON	606175561629998000
171	1951.5	13:01:25	XLON	606175561630025000
102	1951	13:02:39	XLON	592101812333213000
202	1951	13:02:39	XLON	592101812333213000
180	1951	13:02:39	XLON	592101812333213000
113	1950.5	13:05:21	XLON	592101812333297000
105	1951	13:10:57	XLON	592101812333446000
59	1951	13:10:57	XLON	592101812333446000
98	1951	13:13:45	XLON	606175561630367000
63	1951	13:13:45	XLON	606175561630367000
111	1950.5	13:14:27	XLON	592101812333554000
21	1950.5	13:15:27	XLON	592101812333579000
92	1950.5	13:15:27	XLON	606175561630412000
161	1950.5	13:15:39	XLON	592101812333583000
68	1950.5	13:15:39	XLON	606175561630416000
181	1950.5	13:15:39	XLON	606175561630416000
193	1950.5	13:15:39	XLON	592101812333583000
16	1950	13:15:46	XLON	606175561630421000
26	1950	13:15:57	XLON	606175561630426000
156	1950	13:16:18	XLON	606175561630437000
166	1950	13:16:18	XLON	606175561630437000
179	1950	13:16:18	XLON	592101812333604000
89	1950	13:16:18	XLON	606175561630437000
95	1950	13:16:18	XLON	606175561630437000
176	1950	13:16:18	XLON	606175561630437000
91	1949.5	13:16:18	XLON	592101812333604000
146	1950	13:25:52	XLON	592101812333858000
146	1950	13:25:52	XLON	592101812333858000
146	1950	13:25:52	XLON	592101812333858000
146	1950	13:25:52	XLON	606175561630681000
155	1950	13:25:52	XLON	606175561630681000
394	1950	13:25:53	XLON	606175561630682000
66	1949.5	13:26:18	XLON	592101812333871000
33	1949.5	13:26:18	XLON	606175561630694000
112	1949.5	13:26:20	XLON	606175561630695000
119	1949.5	13:26:20	XLON	606175561630695000
149	1949.5	13:26:20	XLON	606175561630695000
163	1949	13:26:21	XLON	592101812333872000
238	1949	13:26:21	XLON	606175561630696000
156	1949	13:26:21	XLON	606175561630696000
218	1948	13:29:03	XLON	592101812333950000
316	1947	13:30:00	XLON	592101812333984000
165	1947	13:30:00	XLON	606175561630804000
196	1947	13:30:00	XLON	592101812333984000
225	1947	13:30:00	XLON	606175561630804000
188	1946	13:30:36	XLON	592101812334058000
112	1945	13:30:36	XLON	592101812334058000
96	1945	13:30:38	XLON	592101812334060000
175	1944.5	13:32:02	XLON	592101812334139000
95	1944	13:32:05	XLON	606175561630957000
4	1944	13:32:43	XLON	606175561630994000
69	1944	13:33:00	XLON	606175561631004000
36	1943.5	13:34:41	XLON	606175561631070000
56	1943.5	13:34:41	XLON	606175561631070000
152	1943	13:35:41	XLON	592101812334316000
263	1942.5	13:35:41	XLON	592101812334316000
149	1942	13:35:41	XLON	592101812334316000
57	1943.5	13:35:41	XLON	606175561631121000
173	1943	13:35:41	XLON	592101812334316000
745	1941.5	13:36:41	XLON	606175561631168000
93	1941.5	13:36:41	XLON	592101812334364000
100	1941	13:36:45	XLON	606175561631171000
227	1941.5	13:38:15	XLON	606175561631239000
85	1941	13:38:16	XLON	606175561631240000
303	1940	13:38:45	XLON	592101812334459000
159	1939.5	13:38:45	XLON	592101812334459000
194	1940.5	13:38:45	XLON	606175561631260000
800	1937.5	13:39:03	XLON	606175561631270000
156	1937	13:39:03	XLON	606175561631270000
232	1937.5	13:39:48	XLON	606175561631297000
107	1937.5	13:39:51	XLON	592101812334499000
169	1937.5	13:39:51	XLON	592101812334499000
18	1937.5	13:39:51	XLON	606175561631298000
807	1936.5	13:40:48	XLON	592101812334539000
336	1936.5	13:40:48	XLON	592101812334539000
486	1937	13:41:01	XLON	606175561631343000
293	1936	13:41:35	XLON	592101812334568000
19	1935	13:42:06	XLON	606175561631388000
267	1935	13:42:41	XLON	606175561631412000
195	1935	13:42:41	XLON	592101812334618000
264	1935	13:42:41	XLON	592101812334618000
159	1934.5	13:44:49	XLON	606175561631489000
111	1934	13:45:21	XLON	592101812334721000
34	1934	13:46:33	XLON	592101812334769000
56	1934	13:46:33	XLON	592101812334769000
163	1941	13:58:50	XLON	592101812335215000
584	1940.5	13:58:50	XLON	592101812335215000
523	1941	13:58:50	XLON	606175561631981000
492	1940.5	13:58:50	XLON	606175561631981000
302	1940.5	13:58:50	XLON	592101812335215000
98	1941	13:58:50	XLON	592101812335215000
465	1941.5	14:00:02	XLON	606175561632020000
400	1940.5	14:00:16	XLON	606175561632032000
103	1940.5	14:00:16	XLON	606175561632032000
21	1940.5	14:00:16	XLON	606175561632032000
31	1940.5	14:00:16	XLON	592101812335267000
420	1940	14:00:28	XLON	592101812335276000
173	1940	14:00:28	XLON	606175561632040000
268	1939.5	14:04:06	XLON	592101812335411000
117	1939	14:07:27	XLON	606175561632276000
49	1939	14:07:51	XLON	606175561632288000
181	1939	14:08:12	XLON	592101812335544000
118	1938.5	14:10:33	XLON	592101812335618000
156	1938.5	14:10:45	XLON	592101812335624000
55	1938.5	14:10:45	XLON	592101812335624000
156	1938.5	14:10:45	XLON	592101812335624000
156	1938.5	14:10:45	XLON	606175561632373000
176	1938.5	14:10:45	XLON	606175561632373000
134	1938	14:10:57	XLON	606175561632378000
109	1938	14:11:18	XLON	606175561632389000
47	1938	14:11:45	XLON	606175561632405000
219	1938	14:11:45	XLON	606175561632405000
156	1937.5	14:14:21	XLON	606175561632484000
302	1937.5	14:14:21	XLON	606175561632484000
145	1937	14:14:33	XLON	606175561632489000
147	1937	14:14:33	XLON	606175561632489000
229	1937	14:14:33	XLON	592101812335745000
106	1936.5	14:15:00	XLON	592101812335758000
147	1936.5	14:15:10	XLON	606175561632509000
67	1936.5	14:15:10	XLON	592101812335766000
95	1936	14:15:15	XLON	606175561632512000
123	1936	14:15:33	XLON	606175561632521000
122	1936	14:15:51	XLON	606175561632530000
29	1936	14:16:09	XLON	606175561632539000
109	1936.5	14:18:06	XLON	606175561632599000
64	1936.5	14:18:24	XLON	606175561632611000
22	1936	14:18:24	XLON	592101812335873000
119	1936	14:18:24	XLON	592101812335873000
123	1935.5	14:19:00	XLON	592101812335898000
46	1935.5	14:19:15	XLON	592101812335911000
58	1935.5	14:19:15	XLON	606175561632647000
147	1935.5	14:19:23	XLON	592101812335917000
140	1935.5	14:19:23	XLON	606175561632653000
48	1935.5	14:19:23	XLON	606175561632653000
79	1935.5	14:19:23	XLON	606175561632653000
203	1935	14:19:23	XLON	592101812335917000
80	1934.5	14:21:51	XLON	606175561632748000
126	1934.5	14:22:12	XLON	606175561632759000
126	1934.5	14:22:33	XLON	606175561632770000
103	1934.5	14:22:51	XLON	606175561632781000
142	1935	14:24:45	XLON	606175561632855000
127	1935	14:24:45	XLON	592101812336127000
36	1935	14:24:45	XLON	592101812336127000
108	1934.5	14:25:03	XLON	592101812336137000
113	1934.5	14:25:47	XLON	592101812336161000
62	1934.5	14:26:03	XLON	592101812336169000
50	1934.5	14:26:03	XLON	606175561632895000
111	1934.5	14:26:21	XLON	606175561632907000
115	1935	14:27:39	XLON	592101812336224000
49	1935	14:27:54	XLON	592101812336233000
116	1934.5	14:28:09	XLON	592101812336241000
14	1934.5	14:28:09	XLON	606175561632964000
48	1934.5	14:28:45	XLON	592101812336259000
58	1934.5	14:28:45	XLON	606175561632982000
90	1934.5	14:29:03	XLON	606175561632989000
143	1934.5	14:29:31	XLON	592101812336283000
166	1934.5	14:29:31	XLON	592101812336283000
102	1934	14:29:42	XLON	592101812336290000
28	1934	14:30:00	XLON	606175561633021000
74	1934	14:30:00	XLON	592101812336300000
35	1934	14:30:06	XLON	592101812336310000
114	1934	14:30:06	XLON	606175561633031000
107	1934	14:30:12	XLON	592101812336315000
42	1934	14:30:12	XLON	592101812336315000
107	1934	14:30:18	XLON	592101812336319000
77	1934	14:30:18	XLON	592101812336319000
72	1934	14:30:24	XLON	592101812336324000
154	1934	14:30:31	XLON	606175561633051000
171	1934	14:30:37	XLON	592101812336337000
36	1934	14:30:37	XLON	606175561633057000
318	1935	14:31:11	XLON	592101812336364000
212	1935	14:31:11	XLON	606175561633082000
16	1934	14:31:32	XLON	592101812336386000
137	1934	14:31:32	XLON	606175561633103000
41	1934	14:31:38	XLON	606175561633109000
112	1934.5	14:32:24	XLON	592101812336430000
59	1934.5	14:32:33	XLON	592101812336437000
158	1936	14:33:57	XLON	606175561633220000
178	1936.5	14:35:30	XLON	592101812336585000
145	1936.5	14:35:30	XLON	606175561633296000
12	1936.5	14:35:30	XLON	606175561633296000
331	1936.5	14:35:30	XLON	592101812336585000
144	1936	14:35:48	XLON	592101812336602000
97	1936	14:35:54	XLON	592101812336607000
96	1936	14:36:00	XLON	592101812336612000
222	1937.5	14:36:09	XLON	592101812336621000
377	1937.5	14:36:58	XLON	592101812336664000
170	1940	14:38:49	XLON	606175561633460000
143	1940	14:39:01	XLON	592101812336764000
87	1940	14:39:03	XLON	606175561633470000
134	1940	14:39:57	XLON	606175561633519000
18	1940	14:39:57	XLON	606175561633519000
106	1939.5	14:39:57	XLON	592101812336816000
67	1939.5	14:40:15	XLON	606175561633539000
425	1939.5	14:40:15	XLON	606175561633539000
405	1939.5	14:40:15	XLON	592101812336837000
268	1939.5	14:40:15	XLON	606175561633539000
77	1939.5	14:40:44	XLON	592101812336863000
579	1939.5	14:40:44	XLON	592101812336863000
144	1939.5	14:40:44	XLON	592101812336863000
271	1939	14:41:03	XLON	592101812336876000
119	1939	14:41:03	XLON	606175561633577000
264	1939	14:41:03	XLON	606175561633577000
360	1938.5	14:41:12	XLON	606175561633586000
155	1939.5	14:42:49	XLON	592101812336958000
112	1939	14:43:06	XLON	606175561633668000
42	1939	14:43:20	XLON	606175561633676000
162	1939	14:43:20	XLON	592101812336979000
150	1938.5	14:43:36	XLON	606175561633687000
176	1939	14:44:21	XLON	606175561633717000
31	1938.5	14:44:54	XLON	606175561633745000
90	1938.5	14:44:54	XLON	592101812337051000
149	1938.5	14:45:16	XLON	592101812337073000
249	1938.5	14:45:16	XLON	606175561633766000
165	1938.5	14:45:16	XLON	606175561633766000
102	1938.5	14:45:16	XLON	592101812337073000
316	1938.5	14:45:16	XLON	592101812337073000
22	1938.5	14:45:16	XLON	606175561633766000
156	1938.5	14:45:16	XLON	606175561633766000
162	1938	14:45:16	XLON	606175561633766000
125	1938	14:45:33	XLON	606175561633779000
87	1938	14:45:42	XLON	606175561633786000
38	1938	14:45:42	XLON	606175561633786000
62	1938	14:46:39	XLON	606175561633824000
7	1938	14:46:39	XLON	592101812337133000
393	1938	14:46:39	XLON	592101812337134000
42	1938	14:46:39	XLON	592101812337134000
118	1937.5	14:46:48	XLON	592101812337144000
117	1937.5	14:46:57	XLON	592101812337152000
126	1937.5	14:46:59	XLON	592101812337153000
114	1937	14:47:15	XLON	592101812337170000
130	1937	14:47:24	XLON	592101812337178000
17	1937	14:47:24	XLON	592101812337178000
69	1941.5	14:49:47	XLON	606175561633971000
32	1941.5	14:49:47	XLON	592101812337287000
83	1941.5	14:49:47	XLON	592101812337287000
59	1941.5	14:49:50	XLON	592101812337289000
286	1941	14:50:09	XLON	592101812337303000
56	1940	14:51:12	XLON	606175561634031000
135	1940	14:51:24	XLON	606175561634040000
142	1940	14:51:36	XLON	606175561634049000
52	1940.5	14:51:48	XLON	606175561634056000
94	1940.5	14:51:56	XLON	606175561634061000
221	1940	14:51:59	XLON	592101812337382000
515	1940	14:51:59	XLON	606175561634063000
209	1940	14:51:59	XLON	606175561634063000
86	1940	14:52:09	XLON	606175561634071000
171	1940	14:52:19	XLON	592101812337397000
164	1940	14:52:19	XLON	592101812337397000
78	1940	14:52:19	XLON	606175561634077000
770	1940	14:52:19	XLON	606175561634077000
192	1940	14:52:19	XLON	606175561634077000
247	1939.5	14:52:21	XLON	592101812337398000
198	1939.5	14:52:21	XLON	592101812337398000
155	1939.5	14:52:21	XLON	592101812337398000
107	1939.5	14:52:42	XLON	592101812337413000
71	1940.5	14:53:24	XLON	606175561634122000
147	1940	14:54:33	XLON	592101812337491000
173	1940	14:54:41	XLON	592101812337498000
184	1940	14:54:41	XLON	592101812337498000
207	1940	14:54:41	XLON	606175561634175000
110	1939.5	14:54:42	XLON	592101812337499000
64	1939.5	14:54:51	XLON	592101812337503000
72	1939	14:55:21	XLON	592101812337527000
142	1939	14:55:21	XLON	606175561634202000
113	1939	14:55:21	XLON	592101812337527000
75	1939	14:57:15	XLON	606175561634279000
2	1939	14:57:24	XLON	606175561634286000
113	1939	14:57:24	XLON	606175561634286000
125	1939	14:57:33	XLON	606175561634293000
150	1939	14:57:33	XLON	606175561634293000
39	1939	14:57:35	XLON	606175561634294000
48	1938.5	14:57:51	XLON	606175561634306000
114	1938.5	14:58:00	XLON	606175561634312000
112	1938.5	14:58:09	XLON	606175561634318000
5	1938.5	14:58:09	XLON	606175561634318000
118	1938.5	14:58:18	XLON	606175561634324000
33	1938.5	14:58:28	XLON	606175561634330000
19	1938	14:58:29	XLON	606175561634331000
104	1938	14:58:36	XLON	606175561634335000
19	1938	14:58:37	XLON	606175561634336000
117	1937.5	14:58:54	XLON	592101812337677000
60	1937.5	14:58:58	XLON	592101812337680000
168	1937.5	14:58:58	XLON	592101812337680000
144	1937	14:59:06	XLON	606175561634358000
176	1937	14:59:06	XLON	592101812337687000
183	1936	14:59:33	XLON	592101812337703000
466	1934.5	15:00:45	XLON	592101812337769000
120	1934.5	15:00:45	XLON	592101812337769000
40	1934.5	15:00:45	XLON	592101812337769000
30	1934.5	15:00:45	XLON	592101812337769000
142	1934.5	15:00:45	XLON	592101812337769000
216	1934.5	15:00:45	XLON	606175561634437000
63	1933.5	15:01:18	XLON	606175561634467000
115	1933.5	15:01:27	XLON	606175561634472000
115	1933.5	15:01:36	XLON	606175561634478000
157	1935.5	15:02:19	XLON	592101812337843000
163	1935	15:02:26	XLON	592101812337848000
255	1935.5	15:03:33	XLON	606175561634561000
128	1935	15:03:34	XLON	592101812337897000
30	1935	15:03:34	XLON	592101812337897000
113	1935	15:04:00	XLON	592101812337916000
27	1936	15:04:23	XLON	592101812337937000
135	1936	15:04:23	XLON	592101812337937000
38	1935	15:04:24	XLON	592101812337937000
111	1934.5	15:04:42	XLON	592101812337949000
104	1934.5	15:04:51	XLON	592101812337955000
23	1934.5	15:05:03	XLON	592101812337962000
167	1936	15:05:55	XLON	606175561634660000
135	1934.5	15:06:33	XLON	592101812338027000
57	1934.5	15:06:42	XLON	592101812338032000
9	1934.5	15:06:51	XLON	606175561634696000
102	1934.5	15:07:00	XLON	606175561634700000
157	1936	15:07:55	XLON	592101812338082000
389	1936	15:07:55	XLON	592101812338082000
34	1936	15:09:03	XLON	592101812338139000
128	1936	15:09:15	XLON	592101812338149000
128	1936	15:09:27	XLON	592101812338158000
127	1936	15:09:39	XLON	592101812338167000
128	1936	15:09:51	XLON	592101812338175000
144	1936	15:10:00	XLON	592101812338183000
163	1936	15:10:00	XLON	606175561634836000
162	1936	15:10:00	XLON	606175561634836000
172	1936	15:10:39	XLON	592101812338212000
29	1936	15:10:39	XLON	592101812338212000
175	1935.5	15:11:36	XLON	592101812338261000
494	1935.5	15:11:36	XLON	606175561634911000
334	1935.5	15:11:36	XLON	606175561634911000
38	1935	15:12:12	XLON	606175561634940000
113	1935	15:12:30	XLON	606175561634953000
25	1935	15:13:18	XLON	592101812338353000
184	1935	15:13:18	XLON	592101812338353000
145	1935	15:13:18	XLON	592101812338353000
145	1935	15:13:18	XLON	606175561634997000
185	1935	15:13:18	XLON	592101812338353000
193	1935	15:13:18	XLON	592101812338353000
385	1935	15:13:18	XLON	592101812338353000
159	1935	15:13:18	XLON	606175561634997000
5	1935	15:13:18	XLON	592101812338354000
167	1935	15:13:19	XLON	592101812338355000
46	1934.5	15:13:21	XLON	606175561635001000
58	1934.5	15:13:21	XLON	606175561635001000
105	1934.5	15:13:30	XLON	606175561635009000
2	1934.5	15:13:39	XLON	606175561635015000
62	1934.5	15:13:48	XLON	606175561635023000
94	1934.5	15:14:00	XLON	606175561635032000
44	1934.5	15:14:00	XLON	606175561635032000
145	1934.5	15:14:01	XLON	592101812338391000
145	1934.5	15:14:01	XLON	592101812338391000
303	1934.5	15:14:01	XLON	592101812338391000
248	1934.5	15:14:01	XLON	606175561635034000
4	1934	15:14:21	XLON	606175561635051000
138	1934	15:14:33	XLON	606175561635060000
9	1934	15:14:33	XLON	606175561635060000
160	1934	15:14:33	XLON	592101812338419000
185	1933.5	15:14:52	XLON	606175561635076000
138	1933	15:16:09	XLON	592101812338500000
134	1933	15:16:21	XLON	592101812338508000
100	1933	15:16:30	XLON	592101812338514000
65	1933	15:16:39	XLON	592101812338520000
132	1932.5	15:17:01	XLON	592101812338539000
109	1932.5	15:17:12	XLON	592101812338550000
10	1932.5	15:17:24	XLON	592101812338562000
113	1932.5	15:17:24	XLON	606175561635198000
38	1932.5	15:17:32	XLON	606175561635204000
144	1931.5	15:17:51	XLON	592101812338583000
92	1934.5	15:19:51	XLON	606175561635318000
108	1934.5	15:19:51	XLON	606175561635318000
201	1934.5	15:19:51	XLON	606175561635318000
20	1934	15:19:52	XLON	592101812338687000
441	1934	15:19:52	XLON	592101812338687000
26	1934	15:22:17	XLON	606175561635415000
211	1934	15:22:17	XLON	606175561635415000
110	1933.5	15:22:21	XLON	606175561635418000
104	1933.5	15:23:12	XLON	606175561635451000
20	1933.5	15:23:12	XLON	606175561635451000
113	1933.5	15:23:51	XLON	606175561635477000
80	1933.5	15:24:03	XLON	606175561635483000
35	1933.5	15:24:03	XLON	606175561635483000
68	1933.5	15:24:15	XLON	606175561635492000
113	1933.5	15:24:38	XLON	606175561635508000
123	1933.5	15:24:51	XLON	606175561635514000
119	1933.5	15:25:03	XLON	606175561635520000
20	1933.5	15:25:12	XLON	606175561635527000
45	1933.5	15:25:12	XLON	606175561635527000
115	1933.5	15:25:21	XLON	606175561635531000
24	1933.5	15:25:30	XLON	606175561635538000
92	1933.5	15:25:30	XLON	606175561635538000
62	1933.5	15:25:39	XLON	606175561635543000
53	1933.5	15:25:39	XLON	592101812338921000
111	1933.5	15:25:48	XLON	592101812338925000
106	1934	15:27:06	XLON	606175561635589000
35	1934	15:27:11	XLON	606175561635593000
135	1933.5	15:27:32	XLON	592101812338988000
19	1933.5	15:27:42	XLON	592101812338993000
93	1933.5	15:27:42	XLON	592101812338993000
48	1933.5	15:27:51	XLON	592101812338998000
60	1933.5	15:27:51	XLON	592101812338998000
111	1933.5	15:28:03	XLON	592101812339008000
34	1933.5	15:28:03	XLON	606175561635626000
30	1934	15:29:22	XLON	592101812339059000
137	1934	15:29:33	XLON	592101812339064000
109	1934	15:29:42	XLON	592101812339069000
72	1934	15:29:51	XLON	592101812339075000
2	1934	15:30:09	XLON	592101812339091000
114	1934	15:30:09	XLON	592101812339091000
141	1934	15:30:36	XLON	592101812339118000
13	1934	15:31:01	XLON	592101812339135000
91	1934	15:31:01	XLON	592101812339135000
101	1934	15:31:09	XLON	592101812339143000
126	1934	15:31:27	XLON	606175561635769000
94	1934	15:31:45	XLON	606175561635782000
32	1934	15:31:45	XLON	606175561635782000
126	1934	15:31:54	XLON	606175561635787000
123	1934	15:32:03	XLON	592101812339181000
3	1934	15:32:03	XLON	606175561635792000
27	1934	15:32:12	XLON	592101812339188000
100	1934	15:32:12	XLON	592101812339188000
61	1934	15:32:39	XLON	592101812339206000
134	1933.5	15:33:06	XLON	606175561635834000
49	1934	15:33:51	XLON	592101812339253000
93	1934	15:34:01	XLON	592101812339261000
138	1934	15:34:12	XLON	592101812339272000
60	1934.5	15:36:27	XLON	606175561635977000
160	1935	15:36:35	XLON	606175561635983000
160	1934.5	15:36:35	XLON	606175561635983000
110	1934.5	15:36:49	XLON	606175561635990000
108	1934.5	15:36:58	XLON	606175561635996000
57	1934.5	15:37:09	XLON	606175561636003000
50	1934.5	15:37:09	XLON	606175561636003000
126	1934.5	15:37:21	XLON	606175561636010000
95	1934.5	15:37:30	XLON	606175561636016000
114	1934.5	15:37:42	XLON	592101812339423000
12	1934.5	15:37:42	XLON	606175561636025000
126	1934.5	15:37:54	XLON	592101812339431000
23	1934.5	15:38:06	XLON	592101812339439000
102	1934.5	15:38:06	XLON	606175561636040000
122	1934.5	15:38:18	XLON	606175561636045000
88	1934.5	15:38:25	XLON	606175561636049000
161	1934.5	15:38:25	XLON	592101812339449000
156	1934.5	15:38:25	XLON	606175561636049000
52	1934	15:38:30	XLON	592101812339453000
70	1934	15:38:30	XLON	606175561636053000
123	1934	15:38:42	XLON	606175561636062000
122	1934	15:38:54	XLON	606175561636069000
148	1934	15:38:56	XLON	592101812339472000
159	1934	15:38:56	XLON	606175561636071000
175	1934	15:38:56	XLON	592101812339472000
158	1934	15:38:56	XLON	606175561636071000
303	1934	15:38:56	XLON	606175561636071000
98	1933.5	15:39:06	XLON	606175561636080000
23	1933.5	15:39:06	XLON	592101812339481000
90	1934	15:39:27	XLON	592101812339496000
65	1934	15:39:27	XLON	592101812339496000
120	1933.5	15:39:54	XLON	592101812339518000
92	1933.5	15:40:06	XLON	606175561636124000
28	1933.5	15:40:06	XLON	592101812339527000
88	1933.5	15:40:18	XLON	592101812339536000
67	1933.5	15:40:18	XLON	606175561636133000
68	1933.5	15:40:27	XLON	592101812339541000
48	1933.5	15:40:27	XLON	592101812339541000
117	1933.5	15:40:36	XLON	592101812339548000
24	1933.5	15:40:45	XLON	592101812339554000
92	1933.5	15:40:45	XLON	592101812339554000
94	1933.5	15:41:24	XLON	592101812339580000
25	1933.5	15:41:36	XLON	592101812339586000
101	1933.5	15:41:36	XLON	606175561636181000
72	1936.5	15:42:18	XLON	592101812339614000
104	1936.5	15:42:18	XLON	592101812339614000
132	1936.5	15:42:55	XLON	606175561636233000
385	1936.5	15:42:56	XLON	592101812339641000
150	1936.5	15:42:56	XLON	592101812339641000
531	1936.5	15:42:56	XLON	606175561636234000
330	1936.5	15:42:56	XLON	592101812339641000
121	1936.5	15:42:56	XLON	606175561636234000
211	1936.5	15:42:57	XLON	606175561636235000
363	1936.5	15:42:58	XLON	592101812339643000
314	1940	15:45:58	XLON	592101812339788000
96	1940	15:45:58	XLON	606175561636374000
53	1940	15:45:58	XLON	606175561636374000
722	1940	15:45:58	XLON	606175561636374000
75	1940	15:45:58	XLON	606175561636374000
138	1939.5	15:45:58	XLON	592101812339788000
58	1939.5	15:46:18	XLON	592101812339802000
49	1939.5	15:46:30	XLON	592101812339810000
109	1939.5	15:46:39	XLON	592101812339815000
84	1939.5	15:47:00	XLON	592101812339832000
25	1939.5	15:47:00	XLON	606175561636416000
111	1939.5	15:47:18	XLON	606175561636429000
112	1939.5	15:47:39	XLON	606175561636443000
111	1939.5	15:47:48	XLON	606175561636449000
55	1939.5	15:49:06	XLON	606175561636509000
60	1939.5	15:49:06	XLON	606175561636509000
16	1939.5	15:49:24	XLON	592101812339945000
100	1939.5	15:49:24	XLON	606175561636524000
139	1939.5	15:49:36	XLON	592101812339954000
286	1939	15:49:41	XLON	592101812339958000
232	1939	15:49:41	XLON	592101812339958000
173	1939	15:49:41	XLON	592101812339958000
155	1939	15:49:41	XLON	606175561636537000
155	1938.5	15:49:41	XLON	606175561636537000
43	1938	15:49:44	XLON	592101812339961000
126	1938	15:49:54	XLON	592101812339967000
225	1938	15:50:02	XLON	592101812339973000
132	1936.5	15:50:39	XLON	592101812340012000
88	1937	15:51:30	XLON	592101812340056000
110	1937	15:51:39	XLON	592101812340063000
91	1937	15:51:48	XLON	592101812340069000
61	1939.5	15:54:12	XLON	592101812340177000
112	1939.5	15:54:21	XLON	592101812340183000
111	1939.5	15:54:30	XLON	592101812340189000
112	1939.5	15:54:48	XLON	592101812340202000
24	1939.5	15:54:57	XLON	592101812340208000
163	1939.5	15:54:57	XLON	592101812340208000
186	1939.5	15:54:57	XLON	592101812340208000
112	1939	15:55:06	XLON	606175561636786000
135	1939	15:55:15	XLON	606175561636791000
90	1939	15:55:21	XLON	606175561636794000
136	1939	15:55:30	XLON	606175561636799000
135	1939	15:55:39	XLON	606175561636804000
31	1939	15:55:45	XLON	606175561636808000
60	1939	15:55:45	XLON	606175561636808000
145	1939	15:55:54	XLON	606175561636813000
69	1939	15:56:03	XLON	606175561636819000
46	1939	15:56:03	XLON	606175561636819000
126	1941	15:57:15	XLON	592101812340302000
166	1941	15:57:15	XLON	606175561636867000
167	1941	15:57:15	XLON	592101812340302000
41	1941	15:57:15	XLON	592101812340302000
136	1940	15:57:45	XLON	606175561636886000
54	1940	15:57:45	XLON	606175561636886000
120	1940	15:59:18	XLON	606175561636945000
120	1940	15:59:27	XLON	606175561636951000
15	1940	15:59:36	XLON	606175561636956000
119	1940.5	16:00:06	XLON	606175561636973000
102	1940.5	16:00:10	XLON	606175561636978000
119	1940	16:00:48	XLON	606175561637008000
65	1940	16:00:54	XLON	606175561637011000
33	1940	16:00:54	XLON	606175561637011000
88	1940	16:01:02	XLON	606175561637018000
38	1940	16:01:02	XLON	606175561637018000
132	1940	16:01:12	XLON	606175561637027000
77	1940	16:01:21	XLON	606175561637034000
152	1940	16:01:40	XLON	592101812340490000
13	1940	16:01:40	XLON	606175561637048000
131	1940	16:01:40	XLON	606175561637048000
260	1940	16:01:40	XLON	606175561637048000
176	1940	16:01:40	XLON	606175561637048000
306	1940	16:01:40	XLON	606175561637048000
152	1939.5	16:01:41	XLON	606175561637049000
181	1939.5	16:01:41	XLON	606175561637049000
117	1939	16:01:48	XLON	606175561637055000
8	1939	16:01:48	XLON	606175561637055000
125	1939	16:01:57	XLON	606175561637060000
17	1939	16:02:06	XLON	606175561637067000
70	1939	16:02:06	XLON	606175561637067000
39	1939	16:02:06	XLON	606175561637067000
11	1939	16:02:15	XLON	606175561637075000
115	1939	16:02:15	XLON	606175561637075000
126	1939	16:02:24	XLON	606175561637082000
128	1939	16:02:34	XLON	606175561637089000
13	1939	16:02:34	XLON	606175561637089000
91	1939	16:02:45	XLON	606175561637097000
62	1939	16:02:45	XLON	592101812340541000
125	1939	16:02:54	XLON	592101812340547000
126	1939	16:03:03	XLON	592101812340554000
27	1939	16:03:18	XLON	592101812340566000
57	1939	16:03:18	XLON	592101812340566000
52	1939.5	16:04:15	XLON	606175561637169000
134	1939.5	16:04:15	XLON	606175561637169000
123	1939	16:04:24	XLON	592101812340624000
12	1939	16:04:33	XLON	592101812340633000
154	1939	16:04:33	XLON	592101812340633000
175	1939	16:04:33	XLON	592101812340633000
328	1938.5	16:04:41	XLON	592101812340642000
164	1938.5	16:04:41	XLON	606175561637195000
165	1938.5	16:04:41	XLON	606175561637195000
48	1938.5	16:04:41	XLON	592101812340642000
235	1938.5	16:04:41	XLON	592101812340642000
11	1937.5	16:05:27	XLON	592101812340686000
123	1937.5	16:05:44	XLON	592101812340706000
48	1937.5	16:05:44	XLON	592101812340706000
24	1937.5	16:05:44	XLON	592101812340706000
1	1937.5	16:05:44	XLON	592101812340706000
76	1937.5	16:05:44	XLON	592101812340706000
239	1937.5	16:05:44	XLON	592101812340706000
164	1937.5	16:05:44	XLON	592101812340706000
171	1937	16:06:07	XLON	592101812340732000
85	1936.5	16:06:07	XLON	592101812340732000
59	1936.5	16:06:07	XLON	592101812340732000
27	1936.5	16:06:07	XLON	592101812340732000
138	1936.5	16:06:08	XLON	592101812340732000
323	1936.5	16:06:08	XLON	606175561637281000
2	1936.5	16:06:10	XLON	606175561637284000
186	1936.5	16:06:10	XLON	606175561637284000
4	1936.5	16:06:10	XLON	606175561637284000
123	1936	16:06:15	XLON	606175561637288000
33	1936	16:06:15	XLON	606175561637288000
130	1935	16:06:21	XLON	592101812340745000
63	1935	16:06:21	XLON	592101812340745000
124	1938.5	16:08:30	XLON	592101812340840000
40	1938.5	16:08:31	XLON	592101812340842000
173	1938	16:08:31	XLON	606175561637387000
124	1938	16:08:42	XLON	606175561637396000
110	1938.5	16:09:29	XLON	606175561637437000
33	1938.5	16:09:54	XLON	606175561637454000
89	1938.5	16:09:54	XLON	606175561637454000
108	1938.5	16:10:24	XLON	606175561637478000
17	1938.5	16:10:24	XLON	606175561637478000
119	1939.5	16:13:57	XLON	592101812341129000
73	1939.5	16:14:21	XLON	592101812341151000
53	1939.5	16:14:21	XLON	606175561637685000
230	1939.5	16:14:25	XLON	606175561637688000
265	1939.5	16:14:25	XLON	606175561637688000
260	1940	16:15:01	XLON	606175561637715000
79	1940	16:15:52	XLON	606175561637771000
64	1940	16:16:00	XLON	606175561637779000
26	1943	16:16:35	XLON	606175561637815000
158	1944.5	16:17:35	XLON	592101812341350000
157	1944.5	16:17:35	XLON	606175561637878000
108	1944.5	16:17:35	XLON	606175561637878000
66	1944.5	16:17:35	XLON	606175561637878000
185	1944.5	16:17:37	XLON	606175561637881000
174	1944.5	16:17:38	XLON	592101812341355000
244	1945	16:17:40	XLON	592101812341356000
401	1945	16:17:44	XLON	592101812341361000
186	1945	16:17:56	XLON	606175561637900000
145	1945	16:18:01	XLON	592101812341378000
158	1945	16:18:08	XLON	592101812341388000
146	1944.5	16:18:15	XLON	606175561637924000
140	1944.5	16:18:24	XLON	606175561637937000
93	1944.5	16:18:30	XLON	606175561637944000
146	1944.5	16:18:34	XLON	592101812341424000
502	1944.5	16:18:34	XLON	606175561637950000
169	1944.5	16:18:34	XLON	606175561637950000
134	1944.5	16:18:34	XLON	606175561637950000
129	1944	16:18:38	XLON	592101812341429000
135	1944	16:18:38	XLON	592101812341429000
126	1944	16:18:38	XLON	592101812341429000
45	1944	16:18:38	XLON	592101812341429000
259	1944	16:18:38	XLON	606175561637955000
153	1944	16:18:43	XLON	592101812341436000
264	1943.5	16:18:43	XLON	606175561637962000
284	1943.5	16:18:43	XLON	606175561637962000
31	1943.5	16:18:48	XLON	606175561637967000
13	1943.5	16:18:48	XLON	606175561637967000
2	1943.5	16:18:57	XLON	606175561637973000
400	1943.5	16:19:09	XLON	592101812341460000
127	1943.5	16:19:09	XLON	592101812341460000
180	1943.5	16:19:09	XLON	592101812341460000
180	1943.5	16:19:09	XLON	592101812341460000
115	1943.5	16:19:15	XLON	606175561637989000
135	1943	16:19:15	XLON	592101812341465000
160	1943	16:19:15	XLON	592101812341465000
38	1943	16:19:15	XLON	592101812341465000
236	1943	16:19:15	XLON	606175561637989000
187	1942.5	16:19:44	XLON	606175561638011000
56	1941.5	16:20:17	XLON	606175561638043000
29	1941.5	16:20:21	XLON	592101812341524000
113	1941.5	16:20:21	XLON	606175561638047000
125	1941.5	16:20:24	XLON	592101812341528000
141	1941.5	16:20:27	XLON	592101812341532000
25	1941.5	16:20:32	XLON	592101812341537000
168	1941.5	16:20:32	XLON	606175561638060000
131	1941.5	16:20:35	XLON	606175561638063000
157	1941.5	16:20:39	XLON	606175561638068000
86	1941.5	16:20:42	XLON	606175561638071000
38	1941.5	16:20:42	XLON	606175561638071000
121	1941.5	16:20:45	XLON	606175561638074000
37	1941.5	16:20:59	XLON	606175561638087000
4	1941.5	16:21:03	XLON	606175561638091000
127	1941.5	16:21:03	XLON	606175561638091000
184	1941.5	16:21:05	XLON	606175561638095000
100	1941	16:21:06	XLON	592101812341576000
66	1941	16:21:06	XLON	592101812341576000
6	1940.5	16:21:09	XLON	592101812341580000
131	1940.5	16:21:12	XLON	592101812341583000
54	1940.5	16:21:15	XLON	592101812341586000
131	1940.5	16:21:33	XLON	592101812341604000
27	1940.5	16:21:36	XLON	592101812341607000
75	1941	16:22:24	XLON	592101812341654000
83	1941	16:22:39	XLON	592101812341671000
214	1942	16:22:52	XLON	606175561638202000
67	1942	16:23:06	XLON	592101812341697000
69	1942	16:23:06	XLON	606175561638214000
110	1942	16:23:21	XLON	592101812341710000
99	1942	16:23:21	XLON	592101812341710000
139	1942	16:23:24	XLON	592101812341713000
139	1942	16:23:30	XLON	592101812341719000
184	1943	16:24:14	XLON	606175561638279000
58	1943	16:24:14	XLON	606175561638279000
195	1942.5	16:24:36	XLON	606175561638299000
131	1942	16:24:48	XLON	592101812341795000
38	1942	16:24:48	XLON	606175561638309000
167	1942	16:25:02	XLON	606175561638324000
79	1942	16:25:12	XLON	592101812341825000
84	1942	16:25:12	XLON	606175561638338000
70	1942	16:25:15	XLON	592101812341829000
64	1942	16:25:15	XLON	592101812341829000
123	1942	16:25:18	XLON	592101812341832000
134	1942	16:25:21	XLON	592101812341836000
32	1942	16:25:24	XLON	592101812341838000
134	1942	16:25:27	XLON	606175561638354000
5	1942	16:25:30	XLON	606175561638356000
25	1942	16:25:30	XLON	606175561638356000
442	1941.5	16:25:39	XLON	606175561638364000
6	1941.5	16:25:39	XLON	606175561638364000
133	1941.5	16:25:42	XLON	606175561638367000
23	1941.5	16:25:45	XLON	606175561638370000
111	1941.5	16:25:45	XLON	592101812341858000
51	1941.5	16:25:45	XLON	592101812341858000
133	1941	16:25:48	XLON	592101812341861000
133	1941	16:25:51	XLON	592101812341864000
56	1941	16:25:54	XLON	592101812341867000
77	1941	16:25:54	XLON	592101812341867000
113	1941	16:26:00	XLON	592101812341872000
391	1943.5	16:26:54	XLON	606175561638430000
44	1943.5	16:26:54	XLON	606175561638430000
172	1942.5	16:27:45	XLON	592101812341968000
379	1942.5	16:27:45	XLON	606175561638475000
92	1942	16:27:46	XLON	592101812341968000
198	1942	16:27:46	XLON	606175561638475000
85	1942	16:27:46	XLON	592101812341968000
90	1942	16:27:46	XLON	592101812341968000
80	1942	16:27:47	XLON	592101812341969000
181	1942	16:27:47	XLON	606175561638477000
32	1942	16:27:47	XLON	606175561638477000
17	1942	16:27:48	XLON	606175561638477000
112	1941.5	16:27:51	XLON	606175561638480000
54	1941.5	16:27:57	XLON	606175561638483000
188	1941	16:28:18	XLON	606175561638499000
9	1941	16:28:25	XLON	606175561638504000
62	1941.5	16:29:46	XLON	592101812342049000
31	1942.5	16:29:55	XLON	606175561638562000
147	1942.5	16:29:55	XLON	592101812342059000
198	1942.5	16:29:55	XLON	592101812342059000
109	1942.5	16:29:55	XLON	592101812342059000

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

POSFLFVDFLISFIV

Related Shares:

FTSE 100 Latest

Value8,328.60

Change0.00