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

6th Mar 2026 17:28

RNS Number : 7495V

Associated British Foods PLC

06 March 2026

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 06 March 2026 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 25 February 2026.

Description of shares:	Associated British Foods plc Ordinary shares of 5 15/22 pence
Date of transaction:	06 March 2026
Number of shares repurchased:	119,909
Average price paid per share:	GBp 1882.6564
Highest price paid per share:	GBp 1905.0000
Lowest price paid per share:	GBp 1867.5000

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: 06 March 2026

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	9,097	1,904.50	1,867.50	1,882.23
CBOE BXE	21,220	1,904.50	1,867.50	1,884.08
CBOE CXE	39,258	1,905.00	1,867.50	1,883.26
London Stock Exchange	39,786	1,904.50	1,867.50	1,880.80
Turquoise	10,548	1,905.00	1,869.00	1,884.92

Individual transactions:

Number of ordinary shares purchased	Transaction price per ordinary share (pence)	Time of transaction (London time)	Trading venue	Transaction Reference Number
213	1890	08:03:06	XLON	592105322770640000
115	1890	08:03:06	CHIX	606179103803335000
115	1890	08:03:06	TRQX	592105322770640000
164	1889.5	08:03:06	XLON	606179103803335000
123	1890	08:03:06	BATE	592105322770640000
115	1890	08:03:56	AQXE	606179103803357000
115	1888	08:03:56	CHIX	592105322770663000
56	1888	08:03:56	AQXE	606179103803357000
132	1888	08:03:56	AQXE	606179103803357000
236	1891	08:07:36	XLON	592105322770747000
292	1891	08:07:36	XLON	592105322770747000
108	1891	08:07:36	CHIX	606179103803439000
123	1892.5	08:09:00	XLON	592105322770778000
146	1892	08:09:00	XLON	592105322770778000
115	1894.5	08:12:35	TRQX	592105322770857000
154	1894.5	08:12:35	CHIX	606179103803544000
119	1894.5	08:12:35	XLON	606179103803544000
67	1894.5	08:12:36	AQXE	592105322770857000
134	1898	08:13:48	BATE	606179103803566000
136	1897	08:13:49	BATE	592105322770880000
254	1898	08:15:30	CHIX	592105322770919000
124	1901	08:17:52	XLON	592105322770963000
321	1900.5	08:18:16	CHIX	592105322770971000
115	1900.5	08:18:16	BATE	606179103803653000
116	1900.5	08:18:16	XLON	592105322770971000
175	1900.5	08:18:16	XLON	592105322770971000
115	1900.5	08:18:16	AQXE	592105322770971000
115	1900.5	08:18:16	CHIX	606179103803653000
45	1900.5	08:18:17	XLON	606179103803653000
230	1904	08:22:00	XLON	592105322771047000
223	1904	08:22:00	CHIX	606179103803725000
127	1904	08:22:00	CHIX	606179103803725000
173	1904	08:22:00	CHIX	592105322771047000
115	1904	08:22:00	XLON	606179103803725000
224	1904	08:22:00	XLON	606179103803725000
115	1903.5	08:22:22	AQXE	592105322771054000
127	1903.5	08:22:22	CHIX	606179103803731000
217	1903.5	08:22:22	CHIX	606179103803731000
127	1903	08:22:22	CHIX	606179103803731000
127	1903	08:22:23	XLON	592105322771054000
204	1901.5	08:22:34	CHIX	592105322771057000
150	1902	08:25:25	XLON	592105322771105000
52	1901.5	08:28:48	CHIX	606179103803838000
124	1901.5	08:29:55	BATE	592105322771187000
115	1901.5	08:29:55	CHIX	606179103803858000
124	1901	08:29:55	CHIX	592105322771187000
142	1901	08:29:55	XLON	592105322771187000
124	1901	08:29:55	CHIX	606179103803858000
124	1901	08:30:00	TRQX	592105322771189000
230	1904.5	08:34:37	CHIX	592105322771304000
119	1904	08:34:37	CHIX	592105322771304000
115	1904	08:34:37	CHIX	592105322771304000
260	1904.5	08:34:37	XLON	606179103803972000
119	1904	08:34:37	XLON	606179103803972000
115	1904	08:34:37	BATE	606179103803972000
119	1903.5	08:34:37	BATE	592105322771304000
115	1903.5	08:34:37	CHIX	606179103803972000
135	1903	08:35:27	BATE	592105322771325000
230	1903	08:35:27	CHIX	606179103803991000
43	1903	08:35:27	AQXE	592105322771325000
115	1905	08:51:28	CHIX	592105322771595000
151	1905	08:51:28	TRQX	606179103804248000
115	1904.5	08:51:28	CHIX	592105322771595000
115	1904.5	08:51:28	BATE	592105322771595000
151	1904.5	08:51:28	CHIX	606179103804248000
115	1904.5	08:51:28	TRQX	592105322771595000
157	1904.5	08:51:28	TRQX	606179103804248000
115	1904.5	08:51:29	AQXE	592105322771595000
172	1904.5	08:51:29	AQXE	606179103804248000
120	1903	08:51:45	CHIX	592105322771600000
83	1903	08:51:48	CHIX	592105322771601000
115	1902.5	08:51:54	CHIX	592105322771603000
152	1902.5	08:51:54	BATE	606179103804256000
147	1902	08:51:57	CHIX	592105322771604000
139	1902	08:51:57	BATE	606179103804256000
133	1900.5	08:56:21	TRQX	592105322771673000
115	1900.5	08:56:21	BATE	592105322771673000
133	1900.5	08:56:21	XLON	606179103804322000
176	1900.5	08:56:21	CHIX	606179103804322000
115	1898.5	09:03:42	BATE	592105322771817000
115	1898.5	09:03:42	TRQX	592105322771817000
234	1898.5	09:03:42	CHIX	606179103804459000
14	1898.5	09:03:42	CHIX	606179103804459000
129	1899	09:09:05	CHIX	592105322771926000
129	1899	09:09:05	BATE	606179103804561000
129	1899	09:09:05	CHIX	606179103804561000
262	1898	09:09:35	CHIX	606179103804572000
115	1898	09:09:35	TRQX	592105322771937000
180	1898	09:09:35	XLON	606179103804572000
129	1897.5	09:09:40	CHIX	592105322771939000
129	1897.5	09:09:40	CHIX	606179103804574000
132	1897	09:09:56	BATE	592105322771944000
125	1896	09:17:37	CHIX	592105322772085000
125	1895.5	09:17:42	AQXE	592105322772088000
115	1895.5	09:17:42	BATE	592105322772088000
122	1895.5	09:17:42	XLON	606179103804715000
115	1895.5	09:17:42	CHIX	606179103804715000
115	1895.5	09:17:42	TRQX	592105322772088000
85	1895.5	09:17:42	XLON	592105322772088000
125	1895	09:17:43	CHIX	592105322772089000
125	1895	09:17:43	BATE	592105322772089000
97	1900	09:36:03	AQXE	592105322772471000
58	1900	09:36:03	AQXE	606179103805077000
274	1899	09:36:49	CHIX	592105322772490000
127	1898.5	09:37:38	XLON	592105322772512000
194	1898	09:37:38	XLON	592105322772512000
230	1898	09:37:38	BATE	606179103805116000
137	1898	09:37:38	CHIX	606179103805116000
115	1898	09:37:38	CHIX	592105322772512000
115	1898	09:37:44	AQXE	592105322772515000
153	1898	09:37:44	TRQX	606179103805119000
115	1898	09:37:44	XLON	606179103805119000
203	1898	09:37:44	CHIX	592105322772515000
117	1898	09:46:05	TRQX	592105322772678000
117	1898	09:46:05	BATE	606179103805274000
117	1897.5	09:46:22	AQXE	592105322772684000
118	1897.5	09:46:22	XLON	592105322772684000
214	1897.5	09:46:22	CHIX	592105322772684000
115	1897.5	09:46:22	BATE	606179103805279000
117	1897.5	09:46:22	XLON	606179103805279000
140	1897.5	09:46:22	BATE	606179103805279000
115	1897.5	09:46:22	AQXE	592105322772684000
117	1897	09:46:40	BATE	606179103805288000
115	1898	10:00:31	BATE	592105322772957000
119	1898	10:00:31	CHIX	606179103805538000
119	1897	10:03:24	CHIX	592105322773005000
126	1897	10:03:24	XLON	592105322773005000
115	1897	10:03:24	BATE	606179103805584000
115	1896.5	10:09:05	AQXE	592105322773099000
117	1896.5	10:09:05	CHIX	592105322773099000
115	1896.5	10:09:05	BATE	606179103805671000
119	1896.5	10:09:05	BATE	606179103805671000
142	1896.5	10:09:05	CHIX	606179103805671000
135	1896.5	10:09:05	TRQX	592105322773099000
136	1896.5	10:09:05	XLON	606179103805671000
119	1896	10:10:21	XLON	606179103805691000
136	1896	10:10:21	XLON	606179103805691000
27	1896	10:12:42	CHIX	592105322773166000
119	1896	10:12:42	AQXE	592105322773166000
88	1896	10:12:42	CHIX	592105322773166000
126	1896	10:12:42	BATE	592105322773166000
115	1896	10:12:42	TRQX	606179103805735000
117	1896	10:12:42	CHIX	606179103805735000
136	1896	10:12:42	BATE	606179103805735000
148	1895.5	10:12:49	TRQX	606179103805738000
153	1895.5	10:12:49	BATE	606179103805738000
191	1895	10:13:16	XLON	606179103805746000
131	1895	10:13:16	BATE	606179103805746000
131	1895	10:13:16	CHIX	606179103805746000
137	1895	10:13:28	TRQX	592105322773181000
123	1894.5	10:13:42	CHIX	606179103805753000
65	1893	10:21:01	CHIX	592105322773312000
146	1893	10:21:01	CHIX	592105322773312000
115	1892.5	10:21:29	CHIX	592105322773321000
115	1892.5	10:21:29	BATE	606179103805881000
115	1892	10:28:22	BATE	592105322773437000
221	1892	10:28:22	XLON	592105322773437000
115	1892	10:28:22	TRQX	592105322773437000
115	1892	10:28:22	BATE	606179103805990000
115	1892	10:28:22	CHIX	606179103805990000
127	1891.5	10:28:44	BATE	592105322773443000
127	1891.5	10:28:44	XLON	592105322773443000
127	1891.5	10:28:44	CHIX	606179103805996000
127	1891.5	10:28:44	XLON	606179103805996000
127	1891.5	10:28:44	TRQX	606179103805996000
135	1895.5	10:46:08	XLON	606179103806312000
136	1896	10:47:44	XLON	592105322773807000
135	1896	10:48:33	XLON	606179103806353000
117	1896	10:50:36	XLON	592105322773866000
47	1896	10:50:36	XLON	592105322773866000
230	1897	10:52:27	BATE	592105322773910000
20	1897	10:53:27	BATE	592105322773930000
97	1897	10:53:27	BATE	606179103806455000
19	1897	10:53:27	BATE	606179103806455000
177	1897	10:55:13	BATE	592105322773965000
1	1897	10:56:04	BATE	606179103806504000
165	1897	10:56:04	BATE	592105322773981000
116	1897	10:57:33	XLON	592105322774010000
183	1897.5	10:58:45	XLON	592105322774034000
143	1896.5	10:59:47	XLON	606179103806575000
171	1895.5	11:00:07	CHIX	592105322774068000
116	1895.5	11:00:07	CHIX	606179103806585000
115	1895.5	11:00:07	TRQX	606179103806585000
115	1895.5	11:00:07	XLON	606179103806585000
2	1895.5	11:00:07	CHIX	592105322774068000
171	1895.5	11:00:18	CHIX	592105322774071000
4	1895.5	11:00:19	XLON	606179103806589000
171	1895	11:00:48	CHIX	592105322774082000
161	1895	11:00:48	XLON	606179103806599000
132	1894.5	11:00:48	XLON	592105322774082000
115	1894.5	11:00:48	TRQX	592105322774082000
132	1894.5	11:00:48	TRQX	592105322774082000
162	1894.5	11:00:48	CHIX	592105322774082000
94	1894.5	11:00:48	XLON	606179103806599000
38	1894.5	11:00:48	XLON	606179103806599000
132	1894.5	11:00:48	XLON	606179103806599000
219	1894.5	11:00:48	BATE	606179103806599000
183	1894.5	11:00:48	CHIX	606179103806599000
125	1896.5	11:10:17	XLON	592105322774289000
115	1896.5	11:10:17	CHIX	606179103806795000
226	1896	11:10:24	CHIX	592105322774292000
115	1896	11:10:24	BATE	606179103806797000
188	1896	11:10:24	XLON	606179103806797000
134	1903	11:24:03	XLON	592105322774555000
2	1903	11:24:38	XLON	592105322774565000
132	1903	11:24:38	XLON	592105322774565000
128	1904.5	11:25:16	XLON	606179103807065000
325	1903	11:25:51	CHIX	606179103807075000
323	1903	11:25:51	XLON	606179103807075000
237	1902	11:30:43	CHIX	592105322774674000
134	1902.5	11:30:43	XLON	606179103807156000
115	1902	11:30:43	XLON	606179103807156000
135	1902	11:30:43	TRQX	592105322774674000
115	1902	11:30:43	XLON	606179103807156000
115	1902	11:31:05	AQXE	606179103807162000
115	1902	11:31:05	XLON	606179103807162000
15	1902	11:31:05	CHIX	592105322774680000
165	1902	11:31:20	CHIX	592105322774685000
115	1902	11:31:20	XLON	606179103807167000
130	1901.5	11:31:20	TRQX	606179103807167000
74	1902	11:31:20	XLON	606179103807167000
72	1902	11:31:20	XLON	606179103807167000
115	1901.5	11:32:04	AQXE	592105322774698000
115	1901.5	11:32:04	CHIX	606179103807178000
115	1901.5	11:32:04	BATE	606179103807178000
118	1901.5	11:32:04	BATE	606179103807178000
137	1900.5	11:32:57	CHIX	592105322774716000
135	1900	11:32:58	BATE	592105322774716000
125	1899	11:34:18	BATE	606179103807228000
18	1897.5	11:37:07	BATE	606179103807288000
130	1897.5	11:37:42	BATE	606179103807299000
146	1896.5	11:39:37	BATE	606179103807334000
129	1896	11:39:37	CHIX	592105322774862000
129	1896	11:39:37	TRQX	606179103807334000
118	1895	11:40:13	CHIX	606179103807345000
247	1893.5	11:41:08	CHIX	592105322774900000
115	1893.5	11:41:08	TRQX	606179103807369000
60	1893.5	11:41:08	XLON	606179103807369000
222	1891.5	11:55:46	XLON	592105322775241000
129	1891.5	11:55:46	CHIX	592105322775241000
129	1891.5	11:55:46	XLON	606179103807693000
115	1891.5	11:55:46	BATE	606179103807693000
129	1891.5	11:55:46	AQXE	606179103807693000
42	1891.5	11:55:46	TRQX	592105322775241000
67	1891.5	11:55:46	CHIX	606179103807694000
87	1891.5	11:55:46	TRQX	592105322775241000
129	1891	11:55:46	CHIX	592105322775241000
129	1891	11:55:46	CHIX	592105322775241000
129	1890	11:55:46	TRQX	592105322775242000
165	1889.5	11:55:47	XLON	592105322775246000
137	1891.5	12:06:55	TRQX	592105322775488000
137	1891.5	12:06:55	XLON	606179103807929000
137	1891	12:06:55	TRQX	606179103807929000
186	1891	12:06:55	BATE	606179103807929000
137	1891	12:07:54	AQXE	592105322775509000
128	1890	12:07:54	BATE	606179103807949000
169	1889	12:07:54	BATE	592105322775509000
137	1889	12:07:54	XLON	606179103807949000
115	1889	12:07:54	AQXE	606179103807949000
119	1884.5	12:13:26	CHIX	606179103808061000
116	1884.5	12:13:26	TRQX	606179103808061000
116	1884.5	12:13:26	AQXE	606179103808061000
5	1884	12:13:33	CHIX	592105322775630000
165	1884	12:13:33	CHIX	592105322775630000
129	1884	12:13:33	XLON	592105322775630000
115	1884	12:13:33	BATE	606179103808063000
116	1884	12:13:33	TRQX	606179103808063000
115	1886.5	12:34:28	BATE	592105322776054000
115	1886.5	12:34:28	TRQX	606179103808465000
290	1886	12:35:36	CHIX	592105322776079000
115	1886	12:35:36	BATE	606179103808488000
115	1886	12:35:36	CHIX	592105322776079000
200	1886	12:35:36	XLON	606179103808488000
115	1886	12:35:36	AQXE	606179103808488000
115	1885.5	12:35:36	TRQX	592105322776079000
115	1885.5	12:35:36	BATE	606179103808488000
115	1885	12:35:58	BATE	592105322776089000
121	1885	12:35:58	TRQX	606179103808498000
115	1884.5	12:37:37	AQXE	592105322776123000
115	1884.5	12:37:37	BATE	592105322776123000
115	1884.5	12:37:37	TRQX	592105322776123000
115	1884.5	12:37:37	CHIX	606179103808530000
115	1884.5	12:37:37	XLON	606179103808530000
115	1884.5	12:37:37	CHIX	606179103808530000
171	1883.5	12:39:43	BATE	592105322776164000
126	1883	12:42:35	BATE	606179103808627000
115	1883.5	12:55:33	BATE	592105322776469000
133	1884	12:55:33	TRQX	592105322776469000
115	1883.5	12:55:33	CHIX	592105322776469000
133	1883.5	12:55:33	TRQX	592105322776469000
115	1884	12:55:33	BATE	606179103808857000
115	1883.5	12:55:33	BATE	606179103808857000
133	1883.5	12:55:33	CHIX	606179103808857000
115	1885.5	13:00:32	TRQX	592105322776581000
117	1885.5	13:00:32	XLON	592105322776581000
115	1885.5	13:00:32	AQXE	606179103808962000
115	1885.5	13:00:32	BATE	606179103808962000
133	1885	13:00:32	BATE	606179103808962000
517	1885.5	13:00:32	TRQX	606179103808962000
195	1887	13:03:22	CHIX	592105322776654000
115	1887	13:03:22	BATE	606179103809031000
138	1887	13:08:10	CHIX	592105322776742000
115	1887	13:08:10	CHIX	592105322776742000
138	1887	13:08:10	TRQX	592105322776742000
138	1887	13:08:10	BATE	606179103809114000
201	1887	13:08:10	CHIX	606179103809114000
171	1887	13:08:10	XLON	606179103809114000
115	1887	13:08:10	AQXE	606179103809114000
127	1887	13:22:13	XLON	592105322777017000
127	1887	13:22:13	BATE	592105322777017000
127	1887	13:22:13	CHIX	592105322777017000
154	1887	13:22:13	CHIX	592105322777017000
186	1887	13:22:13	TRQX	606179103809373000
127	1887	13:22:13	XLON	606179103809373000
127	1887	13:22:13	AQXE	592105322777017000
115	1888.5	13:24:27	CHIX	592105322777061000
192	1888.5	13:24:27	BATE	606179103809414000
127	1889.5	13:30:01	AQXE	592105322777170000
127	1889.5	13:30:01	BATE	592105322777170000
115	1889.5	13:30:01	CHIX	606179103809517000
115	1889.5	13:30:01	CHIX	606179103809517000
195	1888.5	13:30:02	XLON	592105322777176000
127	1888.5	13:30:02	XLON	592105322777176000
163	1888.5	13:30:02	TRQX	592105322777176000
115	1888.5	13:30:02	BATE	592105322777176000
230	1888.5	13:30:02	CHIX	606179103809523000
115	1888.5	13:30:02	CHIX	606179103809523000
135	1888.5	13:30:02	AQXE	592105322777177000
115	1888	13:30:04	BATE	592105322777179000
115	1888	13:30:04	TRQX	592105322777179000
178	1888	13:30:04	CHIX	606179103809525000
83	1888	13:30:04	XLON	592105322777179000
115	1886	13:32:13	BATE	592105322777271000
298	1886	13:32:13	CHIX	606179103809613000
129	1889.5	13:41:35	XLON	592105322777493000
115	1889.5	13:41:35	BATE	592105322777493000
129	1889.5	13:41:35	CHIX	592105322777493000
115	1889.5	13:41:35	XLON	606179103809825000
129	1889.5	13:41:35	CHIX	606179103809825000
115	1889.5	13:41:35	BATE	606179103809825000
189	1888	13:43:59	CHIX	592105322777550000
115	1888	13:43:59	BATE	606179103809879000
165	1888	13:43:59	XLON	606179103809879000
65	1888	13:43:59	AQXE	606179103809879000
4	1888	13:43:59	AQXE	606179103809879000
135	1887	13:45:01	BATE	592105322777575000
135	1887	13:45:02	TRQX	606179103809903000
133	1885.5	13:48:08	CHIX	592105322777664000
119	1885	13:50:46	BATE	606179103810050000
123	1884.5	13:50:46	BATE	606179103810051000
55	1884	13:50:47	CHIX	606179103810053000
119	1884	13:50:47	BATE	606179103810053000
64	1884	13:50:47	CHIX	606179103810053000
120	1883	13:50:47	XLON	592105322777731000
115	1883	13:50:47	CHIX	592105322777731000
115	1883	13:50:47	BATE	606179103810053000
346	1881.5	13:53:19	CHIX	592105322777853000
115	1881.5	13:53:19	BATE	606179103810170000
230	1878	13:56:02	XLON	592105322777933000
139	1878	13:56:04	BATE	606179103810248000
140	1878	13:56:04	XLON	592105322777936000
79	1877	13:59:34	XLON	606179103810354000
118	1877	13:59:34	XLON	606179103810354000
230	1877	13:59:34	CHIX	592105322778046000
64	1877	13:59:34	XLON	592105322778046000
128	1879.5	14:05:20	XLON	592105322778196000
108	1879.5	14:05:20	CHIX	592105322778196000
20	1879.5	14:05:22	CHIX	592105322778197000
222	1879.5	14:05:22	CHIX	592105322778197000
128	1879	14:05:54	CHIX	606179103810511000
115	1878.5	14:08:28	XLON	606179103810574000
116	1878.5	14:08:28	CHIX	606179103810574000
115	1878.5	14:09:11	BATE	592105322778296000
133	1878.5	14:09:11	TRQX	606179103810595000
147	1878.5	14:09:11	CHIX	606179103810595000
6	1878.5	14:09:11	XLON	592105322778296000
125	1878	14:09:11	CHIX	592105322778296000
20	1878	14:09:11	CHIX	592105322778296000
105	1878	14:09:11	CHIX	592105322778296000
135	1878	14:09:11	AQXE	606179103810595000
125	1878	14:09:11	BATE	606179103810595000
114	1877	14:15:48	BATE	592105322778478000
115	1877	14:15:48	BATE	606179103810770000
262	1877	14:18:06	XLON	592105322778541000
147	1877	14:18:06	AQXE	592105322778541000
33	1877	14:18:06	BATE	592105322778541000
262	1877	14:18:06	BATE	592105322778541000
269	1877	14:18:06	CHIX	592105322778541000
115	1877	14:18:06	XLON	606179103810830000
117	1876.5	14:23:19	XLON	592105322778776000
117	1876.5	14:23:19	XLON	606179103811059000
115	1876.5	14:23:34	BATE	592105322778794000
119	1876.5	14:23:34	CHIX	592105322778794000
117	1876.5	14:23:34	BATE	606179103811076000
117	1876.5	14:23:34	TRQX	606179103811076000
269	1876.5	14:23:34	CHIX	606179103811076000
142	1876.5	14:23:34	XLON	592105322778794000
117	1876	14:25:17	AQXE	606179103811189000
117	1876	14:25:17	CHIX	592105322778908000
117	1876	14:25:17	XLON	592105322778908000
117	1876	14:25:17	TRQX	606179103811189000
117	1876	14:25:17	TRQX	606179103811189000
115	1875.5	14:25:17	CHIX	606179103811189000
234	1875.5	14:25:17	BATE	606179103811189000
119	1875.5	14:25:46	TRQX	592105322778937000
141	1874	14:27:18	XLON	592105322779019000
46	1874	14:27:18	CHIX	606179103811299000
115	1874	14:28:11	TRQX	592105322779071000
269	1874	14:28:11	CHIX	606179103811350000
115	1874	14:28:11	CHIX	592105322779071000
137	1874	14:28:11	AQXE	606179103811350000
150	1873.5	14:28:12	BATE	592105322779072000
181	1873.5	14:28:12	CHIX	592105322779072000
118	1873.5	14:28:12	XLON	592105322779072000
118	1873.5	14:28:12	TRQX	606179103811350000
62	1874.5	14:29:45	AQXE	606179103811427000
53	1874.5	14:29:45	AQXE	592105322779150000
269	1875.5	14:30:39	XLON	592105322779272000
115	1875.5	14:30:39	BATE	606179103811547000
185	1875	14:30:39	XLON	606179103811547000
224	1875.5	14:30:43	AQXE	592105322779281000
115	1875.5	14:30:43	CHIX	592105322779281000
115	1875.5	14:30:43	CHIX	606179103811555000
70	1875.5	14:30:57	CHIX	592105322779299000
230	1875	14:31:45	XLON	592105322779365000
48	1875	14:31:45	CHIX	606179103811638000
115	1875	14:33:20	TRQX	592105322779469000
115	1875	14:33:20	BATE	592105322779469000
67	1875	14:33:20	CHIX	606179103811739000
121	1875	14:33:20	BATE	606179103811739000
145	1875	14:33:20	XLON	606179103811739000
138	1875	14:33:20	XLON	592105322779469000
163	1874.5	14:33:20	CHIX	592105322779469000
115	1874.5	14:33:20	BATE	592105322779469000
213	1874.5	14:33:20	XLON	606179103811739000
115	1874.5	14:33:20	BATE	606179103811739000
140	1874.5	14:33:20	TRQX	592105322779469000
166	1872.5	14:33:47	XLON	592105322779498000
230	1872.5	14:33:47	CHIX	592105322779498000
115	1872.5	14:33:47	BATE	606179103811768000
168	1872	14:33:47	CHIX	592105322779498000
118	1872.5	14:33:47	CHIX	606179103811768000
16	1872	14:33:50	CHIX	592105322779508000
44	1872	14:33:54	CHIX	592105322779514000
85	1872	14:36:50	CHIX	592105322779701000
117	1872	14:36:50	XLON	592105322779701000
30	1872	14:36:50	CHIX	592105322779701000
115	1872	14:36:50	BATE	606179103811967000
115	1872	14:36:50	TRQX	606179103811967000
203	1872	14:36:50	XLON	592105322779701000
180	1871.5	14:38:00	BATE	592105322779768000
115	1871.5	14:38:00	XLON	592105322779768000
173	1871.5	14:38:00	CHIX	606179103812032000
51	1871.5	14:38:00	CHIX	606179103812032000
115	1871.5	14:38:00	AQXE	606179103812032000
115	1871.5	14:38:00	XLON	606179103812032000
126	1871.5	14:38:00	XLON	606179103812032000
219	1871.5	14:39:41	CHIX	592105322779858000
181	1871	14:39:41	BATE	592105322779858000
115	1871.5	14:39:41	XLON	606179103812119000
115	1871.5	14:39:41	XLON	592105322779858000
219	1871.5	14:39:41	CHIX	606179103812119000
206	1871.5	14:39:41	XLON	592105322779858000
270	1876.5	14:44:22	XLON	592105322780109000
115	1876.5	14:44:22	CHIX	592105322780109000
115	1876.5	14:44:22	BATE	606179103812364000
115	1876.5	14:44:22	XLON	606179103812364000
130	1876.5	14:44:22	BATE	592105322780109000
115	1876.5	14:44:22	AQXE	592105322780109000
115	1876.5	14:44:22	CHIX	606179103812364000
221	1876.5	14:44:22	XLON	606179103812364000
115	1875.5	14:44:23	BATE	592105322780111000
310	1875.5	14:44:23	CHIX	606179103812366000
149	1875.5	14:44:23	XLON	592105322780111000
140	1875	14:49:45	XLON	592105322780331000
23	1875	14:49:45	XLON	592105322780331000
267	1875	14:49:45	XLON	606179103812582000
92	1875	14:49:45	BATE	592105322780331000
23	1875	14:49:45	BATE	592105322780331000
65	1875	14:49:45	CHIX	606179103812582000
50	1875	14:49:45	CHIX	606179103812582000
44	1875	14:49:45	XLON	592105322780331000
74	1875	14:49:45	XLON	592105322780331000
260	1874.5	14:49:46	CHIX	606179103812582000
115	1874.5	14:49:46	TRQX	592105322780332000
115	1877	14:51:09	CHIX	592105322780498000
147	1877	14:51:09	XLON	592105322780498000
115	1877	14:51:09	BATE	606179103812747000
320	1877	14:51:09	CHIX	592105322780498000
217	1877	14:51:09	XLON	592105322780498000
195	1876.5	14:52:06	BATE	592105322780602000
230	1876	14:56:47	CHIX	592105322780890000
125	1876	14:56:47	TRQX	606179103813131000
115	1876	14:56:47	BATE	606179103813131000
230	1875.5	14:56:47	CHIX	592105322780890000
115	1875.5	14:56:47	BATE	606179103813131000
119	1875.5	14:56:47	TRQX	606179103813131000
73	1875.5	14:56:47	AQXE	592105322780890000
78	1876	14:56:47	AQXE	592105322780890000
90	1875.5	14:56:47	CHIX	606179103813131000
25	1876	14:56:47	CHIX	606179103813131000
250	1875.5	14:56:47	XLON	606179103813131000
24	1876	14:59:19	AQXE	606179103813242000
91	1876	14:59:33	AQXE	606179103813252000
115	1879	15:00:28	XLON	592105322781086000
128	1879.5	15:00:30	CHIX	606179103813325000
117	1879	15:01:00	CHIX	592105322781122000
115	1879	15:01:00	BATE	606179103813358000
115	1879	15:01:00	XLON	592105322781122000
221	1879	15:01:00	CHIX	606179103813358000
162	1879	15:01:00	XLON	606179103813358000
164	1878.5	15:01:01	CHIX	592105322781122000
230	1878.5	15:01:01	XLON	606179103813359000
281	1878	15:01:08	CHIX	592105322781133000
230	1878	15:01:08	XLON	606179103813369000
115	1878	15:01:08	XLON	592105322781133000
209	1878	15:01:08	CHIX	606179103813369000
98	1878	15:01:08	XLON	592105322781135000
150	1877.5	15:01:09	BATE	592105322781135000
287	1878	15:05:15	XLON	592105322781337000
115	1878	15:05:15	BATE	606179103813567000
157	1878	15:05:15	XLON	606179103813567000
140	1876.5	15:07:16	CHIX	592105322781438000
90	1876.5	15:07:16	CHIX	592105322781438000
115	1876.5	15:07:16	BATE	606179103813665000
119	1876.5	15:07:16	TRQX	606179103813665000
140	1876.5	15:07:16	CHIX	592105322781438000
115	1876.5	15:07:16	XLON	606179103813665000
158	1876	15:07:39	BATE	606179103813680000
117	1875.5	15:07:42	CHIX	592105322781458000
115	1875.5	15:07:42	BATE	606179103813683000
115	1875.5	15:07:42	TRQX	606179103813683000
115	1875.5	15:07:42	CHIX	592105322781458000
327	1875.5	15:07:42	XLON	606179103813683000
153	1875.5	15:07:42	XLON	606179103813683000
105	1870	15:11:19	CHIX	592105322781617000
10	1870	15:11:19	CHIX	592105322781617000
230	1870	15:11:19	XLON	606179103813836000
115	1870	15:11:19	AQXE	606179103813836000
70	1870	15:11:19	XLON	592105322781617000
35	1870	15:11:19	XLON	592105322781617000
329	1868	15:14:05	XLON	606179103813935000
121	1868	15:14:05	XLON	606179103813935000
174	1868	15:14:05	XLON	606179103813935000
115	1867.5	15:15:24	BATE	592105322781775000
197	1867.5	15:15:24	CHIX	606179103813988000
226	1867.5	15:15:24	XLON	606179103813988000
164	1869	15:16:43	TRQX	592105322781828000
230	1869	15:16:43	XLON	606179103814039000
48	1868.5	15:17:00	CHIX	592105322781839000
157	1868.5	15:17:00	CHIX	592105322781839000
115	1869	15:17:00	AQXE	606179103814050000
79	1869	15:17:00	TRQX	606179103814050000
213	1869	15:17:00	XLON	606179103814050000
97	1869	15:17:28	XLON	606179103814067000
115	1868.5	15:18:37	BATE	592105322781894000
230	1868.5	15:18:37	CHIX	606179103814103000
49	1868.5	15:18:37	XLON	606179103814103000
123	1868.5	15:18:37	XLON	606179103814103000
74	1868.5	15:18:37	XLON	592105322781894000
70	1868.5	15:18:37	XLON	592105322781894000
42	1868.5	15:18:37	XLON	592105322781894000
230	1868.5	15:18:37	AQXE	606179103814103000
115	1867.5	15:18:40	AQXE	592105322781896000
115	1870.5	15:22:20	XLON	606179103814239000
373	1870.5	15:22:22	XLON	592105322782037000
207	1870.5	15:22:22	CHIX	592105322782037000
373	1870.5	15:22:22	XLON	592105322782037000
136	1871.5	15:24:02	CHIX	592105322782100000
115	1873.5	15:26:15	XLON	592105322782176000
115	1873.5	15:26:15	CHIX	606179103814373000
115	1874	15:27:49	CHIX	592105322782226000
194	1874	15:27:49	BATE	606179103814421000
8	1876	15:28:37	XLON	592105322782250000
40	1876	15:28:37	XLON	592105322782250000
115	1876	15:28:37	XLON	592105322782250000
150	1876	15:28:37	CHIX	606179103814444000
33	1876	15:29:14	CHIX	592105322782269000
319	1876	15:29:14	XLON	606179103814462000
156	1876	15:29:14	XLON	606179103814462000
115	1876.5	15:29:35	XLON	592105322782281000
138	1876.5	15:29:43	CHIX	606179103814478000
40	1876.5	15:29:43	CHIX	606179103814478000
250	1876	15:30:07	BATE	606179103814495000
230	1876	15:30:07	XLON	592105322782304000
231	1876	15:30:07	CHIX	592105322782304000
115	1876	15:30:07	BATE	606179103814495000
131	1876	15:30:07	XLON	592105322782304000
5	1876	15:30:21	CHIX	606179103814504000
178	1877	15:32:43	XLON	592105322782397000
34	1876	15:33:56	AQXE	606179103814624000
319	1876	15:33:56	CHIX	606179103814624000
115	1876	15:33:56	TRQX	592105322782438000
243	1876	15:33:56	XLON	606179103814624000
97	1876	15:33:56	XLON	592105322782438000
115	1876	15:33:56	XLON	592105322782438000
81	1876	15:34:06	AQXE	606179103814631000
115	1875.5	15:35:20	TRQX	592105322782483000
303	1875.5	15:35:20	CHIX	606179103814668000
72	1875	15:35:20	CHIX	606179103814668000
250	1875	15:35:20	CHIX	606179103814668000
192	1875.5	15:35:20	XLON	606179103814668000
149	1875.5	15:35:20	AQXE	606179103814668000
98	1875.5	15:35:20	AQXE	606179103814668000
163	1874.5	15:35:34	TRQX	592105322782492000
230	1874.5	15:35:34	XLON	606179103814676000
115	1874.5	15:35:34	AQXE	606179103814676000
75	1874.5	15:35:34	XLON	606179103814676000
115	1874	15:37:41	TRQX	592105322782637000
176	1874	15:37:41	CHIX	606179103814818000
115	1874	15:37:41	XLON	592105322782637000
190	1874	15:37:41	CHIX	606179103814818000
234	1873	15:38:34	CHIX	592105322782695000
62	1873	15:38:34	CHIX	592105322782695000
115	1873	15:38:34	XLON	606179103814874000
140	1873	15:38:34	CHIX	592105322782695000
250	1872.5	15:39:46	XLON	592105322782788000
115	1872.5	15:39:46	CHIX	606179103814965000
115	1872.5	15:39:46	CHIX	592105322782788000
337	1872.5	15:39:46	XLON	606179103814965000
237	1872	15:39:46	CHIX	592105322782788000
69	1872	15:39:46	CHIX	592105322782788000
115	1869	15:42:36	CHIX	592105322782962000
221	1869	15:42:36	XLON	606179103815135000
115	1869	15:42:44	XLON	592105322782969000
182	1869	15:42:44	CHIX	606179103815142000
131	1872	15:44:52	XLON	606179103815266000
80	1873	15:45:58	TRQX	592105322783159000
241	1873	15:45:59	XLON	592105322783159000
115	1873	15:47:00	CHIX	592105322783212000
284	1873	15:47:00	XLON	606179103815377000
115	1874	15:47:14	XLON	592105322783223000
187	1874	15:47:14	XLON	592105322783223000
116	1874	15:47:14	CHIX	606179103815388000
85	1873	15:47:26	CHIX	606179103815401000
34	1874.5	15:48:12	TRQX	606179103815438000
68	1874.5	15:48:12	TRQX	592105322783274000
78	1874.5	15:48:12	TRQX	592105322783274000
214	1874.5	15:49:58	TRQX	592105322783357000
115	1874.5	15:49:58	BATE	606179103815518000
43	1874.5	15:49:58	BATE	606179103815518000
198	1874.5	15:50:08	BATE	592105322783368000
122	1873.5	15:50:29	BATE	592105322783383000
249	1873.5	15:50:29	XLON	592105322783383000
271	1873.5	15:50:29	XLON	592105322783383000
124	1873.5	15:50:29	CHIX	606179103815544000
230	1873.5	15:50:29	CHIX	606179103815544000
115	1873.5	15:50:29	BATE	606179103815544000
115	1873.5	15:50:29	BATE	606179103815544000
84	1873.5	15:50:29	CHIX	592105322783383000
144	1873.5	15:50:29	CHIX	606179103815544000
115	1873.5	15:50:30	TRQX	592105322783383000
115	1873.5	15:50:30	TRQX	592105322783383000
223	1872.5	15:51:01	CHIX	592105322783411000
7	1872.5	15:51:01	CHIX	592105322783411000
170	1872.5	15:51:01	TRQX	606179103815571000
115	1872.5	15:51:01	BATE	606179103815571000
43	1872.5	15:51:10	XLON	592105322783418000
115	1871	15:51:55	CHIX	592105322783460000
115	1871	15:52:17	BATE	592105322783478000
288	1871	15:52:17	CHIX	606179103815635000
166	1871	15:52:17	AQXE	606179103815635000
115	1871	15:52:17	XLON	606179103815635000
161	1871	15:52:22	CHIX	592105322783481000
148	1870.5	15:54:05	BATE	592105322783557000
115	1870.5	15:54:05	CHIX	606179103815713000
115	1869.5	15:54:25	BATE	592105322783574000
262	1869.5	15:54:25	CHIX	606179103815729000
60	1879	15:58:47	XLON	592105322783795000
300	1879	15:58:47	XLON	592105322783795000
18	1879	15:58:47	XLON	592105322783795000
115	1878.5	15:59:30	BATE	592105322783821000
258	1878.5	15:59:30	XLON	606179103815970000
115	1878.5	15:59:30	TRQX	606179103815970000
115	1878.5	15:59:30	XLON	592105322783821000
156	1878.5	15:59:30	AQXE	592105322783821000
115	1878.5	15:59:30	CHIX	606179103815970000
2	1878.5	15:59:30	AQXE	592105322783821000
115	1878.5	15:59:30	XLON	592105322783821000
158	1878.5	15:59:30	AQXE	592105322783821000
115	1878.5	15:59:30	CHIX	606179103815970000
115	1878.5	15:59:30	XLON	592105322783821000
115	1878.5	15:59:30	CHIX	606179103815970000
158	1878.5	15:59:30	AQXE	592105322783821000
3	1878.5	15:59:30	XLON	592105322783821000
41	1880	16:02:05	AQXE	592105322783950000
106	1880	16:02:05	AQXE	592105322783950000
107	1880	16:02:05	CHIX	606179103816096000
49	1880	16:02:26	AQXE	592105322783963000
164	1880	16:02:26	CHIX	606179103816109000
214	1880.5	16:03:13	XLON	592105322783990000
149	1879.5	16:03:16	CHIX	592105322783993000
115	1879.5	16:03:50	XLON	592105322784013000
48	1879.5	16:03:50	AQXE	592105322784013000
242	1880.5	16:03:51	BATE	606179103816158000
187	1879.5	16:04:29	XLON	592105322784041000
115	1879.5	16:04:29	XLON	606179103816184000
92	1879.5	16:04:29	CHIX	606179103816184000
165	1880.5	16:04:56	BATE	606179103816199000
243	1880.5	16:06:01	BATE	592105322784098000
38	1880.5	16:06:01	BATE	592105322784098000
1	1880.5	16:06:30	TRQX	606179103816259000
67	1880.5	16:06:30	BATE	592105322784118000
111	1880.5	16:06:30	BATE	592105322784118000
139	1880.5	16:06:30	BATE	592105322784118000
125	1879.5	16:06:36	CHIX	592105322784122000
233	1879.5	16:06:36	CHIX	592105322784122000
115	1879.5	16:06:36	XLON	592105322784122000
115	1879.5	16:06:36	BATE	606179103816263000
115	1879.5	16:06:36	TRQX	606179103816263000
23	1879.5	16:06:36	CHIX	606179103816263000
115	1879.5	16:06:36	CHIX	606179103816263000
115	1879.5	16:06:36	TRQX	606179103816263000
109	1879.5	16:06:36	XLON	592105322784122000
39	1879.5	16:06:36	XLON	592105322784122000
94	1879.5	16:06:42	AQXE	592105322784127000
24	1879.5	16:06:43	AQXE	592105322784128000
115	1879.5	16:06:43	CHIX	592105322784128000
115	1879.5	16:06:43	XLON	606179103816268000
148	1879.5	16:06:43	AQXE	606179103816268000
115	1879	16:06:43	BATE	592105322784129000
259	1879	16:06:43	XLON	606179103816269000
281	1879	16:06:43	CHIX	592105322784129000
59	1879	16:06:43	XLON	606179103816269000
222	1879	16:06:43	XLON	606179103816269000
28	1879	16:06:43	XLON	592105322784129000
111	1879	16:06:43	XLON	592105322784129000
94	1878.5	16:07:57	XLON	606179103816318000
217	1878.5	16:07:57	CHIX	592105322784179000
115	1878.5	16:08:35	CHIX	592105322784201000
193	1878.5	16:08:35	AQXE	606179103816340000
21	1878.5	16:08:35	XLON	606179103816340000
48	1878.5	16:08:35	AQXE	592105322784201000
34	1878.5	16:08:35	AQXE	592105322784201000
100	1878.5	16:08:35	CHIX	606179103816340000
115	1878.5	16:08:35	CHIX	606179103816340000
48	1878.5	16:08:35	AQXE	592105322784201000
18	1878.5	16:08:35	CHIX	606179103816340000
48	1878.5	16:08:35	CHIX	606179103816340000
36	1878.5	16:08:35	XLON	592105322784201000
45	1878.5	16:08:35	BATE	606179103816340000
117	1878	16:08:35	BATE	592105322784201000
87	1878	16:08:35	TRQX	606179103816340000
60	1878.5	16:08:35	XLON	606179103816340000
28	1878	16:08:35	TRQX	606179103816340000
227	1876.5	16:09:57	CHIX	592105322784256000
115	1876.5	16:09:57	BATE	606179103816393000
201	1876.5	16:09:57	XLON	592105322784256000
126	1876.5	16:12:03	CHIX	592105322784341000
126	1876.5	16:12:24	CHIX	592105322784354000
196	1875.5	16:12:37	XLON	592105322784362000
115	1875.5	16:12:37	TRQX	606179103816495000
115	1875.5	16:12:37	BATE	592105322784362000
214	1875.5	16:12:37	CHIX	606179103816495000
110	1875.5	16:12:37	TRQX	592105322784362000
110	1875.5	16:12:37	CHIX	606179103816495000
50	1875.5	16:12:37	CHIX	592105322784362000
115	1875.5	16:13:33	AQXE	592105322784393000
87	1875.5	16:13:33	CHIX	592105322784393000
115	1875.5	16:13:33	BATE	592105322784393000
115	1875.5	16:13:33	CHIX	606179103816526000
115	1875.5	16:13:33	XLON	606179103816526000
115	1875.5	16:13:33	XLON	606179103816526000
194	1875.5	16:13:55	CHIX	592105322784407000
114	1875.5	16:13:55	XLON	606179103816539000
218	1875.5	16:13:55	XLON	592105322784407000
43	1875.5	16:13:55	XLON	606179103816539000
115	1875.5	16:13:56	AQXE	606179103816540000
115	1875.5	16:13:56	XLON	592105322784408000
145	1875.5	16:13:56	CHIX	606179103816540000
219	1875	16:14:01	CHIX	606179103816543000
329	1875	16:14:01	XLON	606179103816543000
115	1875	16:14:01	AQXE	592105322784411000
115	1875	16:14:01	BATE	592105322784411000
195	1875	16:14:01	XLON	592105322784411000
123	1874.5	16:14:07	CHIX	606179103816547000
519	1877	16:15:40	XLON	606179103816612000
201	1877	16:15:40	CHIX	592105322784482000
155	1876.5	16:15:42	CHIX	592105322784483000
115	1876.5	16:15:42	TRQX	606179103816613000
242	1874.5	16:17:02	CHIX	592105322784542000
115	1874.5	16:17:02	BATE	606179103816671000
186	1874	16:17:02	CHIX	606179103816671000
60	1874.5	16:17:02	XLON	592105322784542000
55	1874.5	16:17:02	XLON	592105322784542000
60	1874.5	16:17:02	AQXE	592105322784542000
5	1874.5	16:17:02	AQXE	592105322784542000
115	1874.5	16:17:02	CHIX	606179103816671000
5	1874.5	16:17:02	AQXE	592105322784542000
83	1874.5	16:17:02	XLON	592105322784542000
22	1874.5	16:17:02	XLON	592105322784542000
127	1874.5	16:17:02	AQXE	592105322784543000
115	1873	16:17:56	CHIX	606179103816707000
179	1873	16:17:56	XLON	592105322784580000
312	1873	16:17:56	XLON	592105322784581000
115	1873	16:17:56	AQXE	592105322784581000
250	1873	16:17:56	XLON	606179103816707000
62	1873	16:17:56	XLON	606179103816707000
82	1873	16:17:56	XLON	592105322784581000
153	1873	16:17:56	XLON	606179103816708000
115	1874	16:19:08	XLON	592105322784629000
171	1874	16:19:08	BATE	606179103816755000
233	1874	16:19:08	XLON	592105322784629000
115	1874	16:19:08	CHIX	592105322784629000
115	1874	16:19:08	BATE	606179103816755000
136	1874	16:19:08	XLON	606179103816755000
49	1874	16:20:41	XLON	592105322784706000
143	1874	16:20:41	XLON	592105322784706000
115	1873.5	16:20:44	TRQX	592105322784709000
259	1873.5	16:20:44	CHIX	606179103816832000
106	1873.5	16:20:44	XLON	592105322784709000
128	1873.5	16:21:27	BATE	592105322784736000
128	1873.5	16:21:29	CHIX	606179103816860000
101	1873.5	16:21:36	BATE	592105322784744000
5	1873.5	16:21:36	CHIX	606179103816867000
152	1873.5	16:21:36	XLON	592105322784744000
123	1874	16:21:55	XLON	592105322784756000
143	1874	16:21:57	CHIX	606179103816879000
115	1874	16:21:58	XLON	592105322784757000
143	1874	16:21:58	CHIX	606179103816879000
116	1874	16:22:26	AQXE	592105322784775000
122	1874	16:22:31	BATE	592105322784778000
7	1874	16:22:37	BATE	606179103816903000
48	1874	16:22:37	CHIX	592105322784781000
122	1874	16:22:37	BATE	606179103816903000
131	1874.5	16:23:01	CHIX	606179103816917000
131	1874.5	16:23:07	CHIX	592105322784800000
116	1874.5	16:23:10	CHIX	606179103816924000
20	1874.5	16:23:10	CHIX	606179103816924000
136	1874.5	16:23:27	CHIX	592105322784815000
136	1874.5	16:23:31	CHIX	606179103816939000
48	1874.5	16:23:33	CHIX	592105322784819000
88	1874.5	16:23:33	CHIX	592105322784819000
136	1874.5	16:24:00	CHIX	592105322784837000
305	1874	16:24:00	XLON	606179103816956000
115	1874	16:24:00	BATE	592105322784837000
217	1873.5	16:24:00	CHIX	606179103816956000
250	1874	16:24:00	XLON	592105322784837000
115	1874	16:24:05	BATE	592105322784840000
89	1874	16:24:05	XLON	592105322784840000
115	1874	16:24:05	AQXE	606179103816960000
209	1874	16:24:05	XLON	606179103816960000
115	1874	16:24:05	XLON	592105322784840000
156	1874	16:24:05	CHIX	606179103816960000
115	1873.5	16:24:06	CHIX	592105322784841000
53	1873.5	16:24:06	BATE	606179103816961000
57	1873.5	16:24:06	BATE	606179103816961000
88	1873.5	16:24:06	BATE	606179103816961000
5	1873.5	16:24:06	CHIX	606179103816961000
115	1873	16:24:33	BATE	592105322784859000
277	1873	16:24:33	XLON	606179103816978000
27	1873	16:24:33	AQXE	606179103816978000
26	1873	16:24:33	AQXE	606179103816978000
38	1873	16:24:33	AQXE	606179103816978000
24	1873	16:24:33	AQXE	606179103816978000
270	1873	16:24:33	XLON	606179103816978000
4	1873	16:24:33	AQXE	606179103816978000
115	1874	16:25:45	BATE	592105322784919000
115	1874	16:25:45	XLON	606179103817036000
115	1874	16:25:45	CHIX	606179103817036000
95	1874	16:25:45	BATE	592105322784919000
38	1874	16:25:45	BATE	592105322784919000
115	1874	16:25:45	AQXE	606179103817036000
115	1874	16:25:45	XLON	606179103817036000
45	1874	16:25:45	XLON	592105322784919000
102	1874	16:25:46	TRQX	592105322784919000
68	1874	16:25:46	TRQX	592105322784919000
194	1873.5	16:25:47	BATE	606179103817037000
115	1873	16:26:35	XLON	606179103817065000
48	1874	16:26:55	AQXE	592105322784959000
80	1874	16:26:55	AQXE	592105322784959000
100	1874	16:27:02	AQXE	592105322784964000
32	1874	16:27:02	BATE	606179103817080000
124	1874.5	16:27:12	XLON	592105322784972000
120	1874.5	16:27:22	XLON	606179103817093000
9	1874.5	16:27:22	XLON	606179103817093000
49	1875	16:27:29	XLON	592105322784982000
81	1875	16:27:29	XLON	592105322784982000
133	1875	16:27:34	XLON	592105322784985000
7	1875.5	16:27:41	CHIX	592105322784990000
1	1875.5	16:27:41	BATE	606179103817105000
1	1875.5	16:27:41	BATE	606179103817105000
23	1875.5	16:27:41	AQXE	606179103817105000
89	1875.5	16:27:41	AQXE	606179103817105000
149	1875.5	16:27:45	AQXE	606179103817108000
20	1875.5	16:27:45	AQXE	606179103817108000
85	1875.5	16:27:45	AQXE	606179103817108000
230	1874.5	16:27:49	XLON	592105322784995000
167	1874.5	16:27:51	CHIX	592105322784997000
210	1874.5	16:27:53	CHIX	606179103817113000
115	1874.5	16:27:54	XLON	592105322784999000
59	1874.5	16:27:54	BATE	606179103817114000
56	1874.5	16:27:54	BATE	606179103817114000
181	1874.5	16:27:54	XLON	592105322784999000
72	1874.5	16:27:54	XLON	606179103817114000
254	1874	16:27:56	BATE	606179103817116000
42	1873	16:28:55	BATE	592105322785041000
11	1874.5	16:29:09	BATE	606179103817165000
122	1874	16:29:12	XLON	606179103817167000
48	1874	16:29:17	XLON	592105322785058000
74	1874	16:29:17	XLON	592105322785058000
125	1874	16:29:25	XLON	606179103817177000
49	1873.5	16:29:31	XLON	592105322785069000
168	1873.5	16:29:31	CHIX	606179103817182000
66	1873.5	16:29:31	XLON	592105322785069000
69	1873.5	16:29:31	XLON	606179103817182000
115	1873.5	16:29:35	XLON	592105322785073000
103	1873.5	16:29:36	CHIX	606179103817186000
38	1873.5	16:29:36	CHIX	606179103817186000
49	1874	16:29:55	XLON	592105322785112000
49	1874	16:29:55	AQXE	606179103817224000
93	1874	16:29:55	XLON	592105322785113000
141	1874	16:29:55	XLON	592105322785113000
24	1874	16:29:55	XLON	606179103817225000
15	1874	16:29:57	XLON	606179103817227000

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

POSFLFFDVRIRIIR

Related Shares:

FTSE 100 Latest

Value10,261.15

Change-44.00