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

8th Jan 2026 17:28

RNS Number : 2401O

Associated British Foods PLC

08 January 2026


08 January 2026

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the 'Company') announces that on 08 January 2026 it purchased for cancellation from UBS AG London Branch ('UBS') the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 6 November 2025.

Description of shares:			Associated British Foods plcOrdinary shares of 5 15/22 pence
Date of transaction:			08 January 2026
Number of shares repurchased:			362,713
Average price paid per share:			GBp 1887.78
Highest price paid per share:			GBp 1943
Lowest price paid per share:			GBp 1843.5

The Company intends to cancel these Shares.
All shares were purchased from UBS as an on exchange transaction subject to the rules of the London Stock Exchange.
The table below contains detailed information of the individual trades made by UBS as part of the buyback programme.

Schedule of purchases

Shares purchased:	Associated British Foods plc (ISIN: GB0006731235)
Date of purchases:	08 January 2026
Investment firm:	UBS AG London Branch

Aggregated information:

Venue	Volume-weighted average price	Aggregated volume		Lowest price per share	Highest price per share
London Stock Exchange	1,889.48	147,197		1,843.50	1,943.00
BATS Europe	1,886.47	156,330		1,845.00	1,931.50
Chi-X Europe	1,886.50	40,056		1,844.00	1,928.00
Aquis	1,888.16	19,130		1,846.00	1,928.00

Individual transactions:

Number of ordinary shares purchased	Transaction price per ordinary share (pence)	Time of transaction (London time)		Trading venue	Match ID
348	1,925.00	08:05:36		Aquis	3337788
353	1,925.00	08:05:36		Aquis	3337790
294	1,925.00	08:05:36		Aquis	3337782
343	1,904.00	08:06:31		Aquis	3338826
331	1,928.00	08:12:04		Aquis	3347722
80	1,920.50	08:13:19		Aquis	3349142
314	1,912.50	08:34:00		Aquis	3375359
226	1,914.00	08:54:41		Aquis	3401176
126	1,914.00	08:54:41		Aquis	3401182
356	1,920.00	08:59:23		Aquis	3406741
356	1,913.50	09:08:04		Aquis	3417342
178	1,910.00	09:14:38		Aquis	3423796
19	1,910.00	09:14:38		Aquis	3423794
79	1,910.00	09:15:45		Aquis	3425288
40	1,910.00	09:16:03		Aquis	3425475
129	1,918.50	09:32:40		Aquis	3445020
100	1,918.50	09:32:41		Aquis	3445042
12	1,918.50	09:32:41		Aquis	3445030
88	1,918.50	09:33:11		Aquis	3445476
311	1,906.50	10:02:56		Aquis	3475971
322	1,906.00	10:02:56		Aquis	3475973
328	1,903.00	10:11:55		Aquis	3485415
336	1,905.50	10:29:13		Aquis	3502019
300	1,893.50	10:48:57		Aquis	3521111
328	1,908.50	11:10:17		Aquis	3541586
257	1,911.00	11:12:49		Aquis	3543229
69	1,911.00	11:12:49		Aquis	3543235
328	1,909.50	11:23:05		Aquis	3551662
347	1,904.50	11:45:52		Aquis	3573092
315	1,921.50	11:57:35		Aquis	3584460
289	1,912.50	12:35:06		Aquis	3621802
314	1,905.50	12:42:25		Aquis	3628263
12	1,908.50	12:48:52		Aquis	3633793
295	1,908.50	12:48:57		Aquis	3633876
310	1,901.50	12:58:52		Aquis	3643176
179	1,885.50	13:23:13		Aquis	3666765
142	1,885.50	13:23:35		Aquis	3667103
322	1,888.50	13:30:45		Aquis	3675220
336	1,889.50	13:34:34		Aquis	3678854
311	1,883.00	13:41:00		Aquis	3686915
309	1,876.00	13:55:55		Aquis	3703855
348	1,868.00	13:57:18		Aquis	3705243
145	1,864.50	14:01:06		Aquis	3710180
164	1,864.50	14:01:06		Aquis	3710178
332	1,850.50	14:10:01		Aquis	3722036
333	1,851.50	14:13:12		Aquis	3725203
327	1,849.50	14:21:20		Aquis	3736362
37	1,846.00	14:34:51		Aquis	3767256
257	1,846.00	14:34:59		Aquis	3767518
295	1,847.50	14:40:54		Aquis	3784088
277	1,856.00	14:44:44		Aquis	3792916
357	1,856.00	14:44:44		Aquis	3792912
319	1,856.00	14:44:44		Aquis	3792914
17	1,856.00	14:45:04		Aquis	3795472
322	1,858.50	15:05:43		Aquis	3847752
337	1,858.50	15:05:43		Aquis	3847750
171	1,861.50	15:11:19		Aquis	3859771
340	1,861.00	15:11:19		Aquis	3859765
355	1,861.50	15:11:19		Aquis	3859761
120	1,861.50	15:11:40		Aquis	3860453
220	1,869.00	15:24:18		Aquis	3883508
129	1,869.00	15:24:18		Aquis	3883510
342	1,879.50	15:31:21		Aquis	3902076
344	1,873.00	15:38:35		Aquis	3913969
307	1,872.00	15:46:53		Aquis	3929740
348	1,869.50	15:47:10		Aquis	3930268
173	1,886.00	16:08:35		Aquis	3972834
316	1,885.50	16:08:42		Aquis	3972962
311	1,886.00	16:08:42		Aquis	3972954
296	1,886.00	16:08:42		Aquis	3972958
309	1,886.00	16:08:42		Aquis	3972956
136	1,886.00	16:08:42		Aquis	3972952
204	1,884.00	16:20:46		Aquis	4001209
242	1,882.50	16:20:57		Aquis	4001512
231	1,882.00	16:21:14		Aquis	4001997
185	1,882.00	16:21:14		Aquis	4002001
146	1,882.00	16:22:35		Aquis	4004532
206	1,882.00	16:22:35		Aquis	4004538
295	1,921.50	08:06:00		BATE	3338220
299	1,922.00	08:06:00		BATE	3338218
355	1,921.00	08:06:00		BATE	3338222
16	1,931.50	08:11:39		BATE	3347388
309	1,931.50	08:11:39		BATE	3347390
381	1,931.50	08:11:39		BATE	3347392
276	1,931.50	08:11:39		BATE	3347386
316	1,930.00	08:11:40		BATE	3347399
22	1,913.50	08:15:21		BATE	3351952
357	1,914.50	08:15:40		BATE	3352527
347	1,914.50	08:15:40		BATE	3352525
451	1,914.50	08:15:40		BATE	3352523
100	1,914.50	08:15:40		BATE	3352521
388	1,910.00	08:15:41		BATE	3352574
351	1,910.00	08:15:41		BATE	3352568
383	1,910.00	08:15:41		BATE	3352566
339	1,910.00	08:15:41		BATE	3352564
335	1,910.00	08:15:41		BATE	3352570
431	1,910.00	08:15:41		BATE	3352572
70	1,913.00	08:15:41		BATE	3352562
292	1,913.00	08:15:41		BATE	3352560
77	1,907.00	08:18:54		BATE	3356718
274	1,907.00	08:18:54		BATE	3356716
198	1,918.00	08:21:54		BATE	3360554
100	1,918.00	08:21:54		BATE	3360552
344	1,924.50	08:24:47		BATE	3363779
132	1,924.00	08:24:51		BATE	3363824
431	1,924.00	08:24:52		BATE	3363845
130	1,924.00	08:24:52		BATE	3363841
89	1,924.00	08:24:52		BATE	3363843
179	1,923.50	08:25:03		BATE	3364324
155	1,923.50	08:25:06		BATE	3364367
314	1,926.00	08:26:40		BATE	3366470
310	1,926.00	08:26:40		BATE	3366468
347	1,926.00	08:26:40		BATE	3366460
336	1,926.00	08:26:40		BATE	3366454
308	1,926.00	08:26:40		BATE	3366456
345	1,926.00	08:26:40		BATE	3366458
317	1,926.00	08:26:40		BATE	3366462
312	1,926.00	08:26:40		BATE	3366464
306	1,926.00	08:26:40		BATE	3366466
343	1,923.50	08:27:26		BATE	3367199
336	1,921.50	08:29:53		BATE	3369736
296	1,921.50	08:29:53		BATE	3369734
5	1,921.50	08:29:53		BATE	3369738
313	1,921.50	08:29:59		BATE	3369915
96	1,921.50	08:29:59		BATE	3369913
231	1,921.50	08:29:59		BATE	3369911
311	1,907.00	08:38:14		BATE	3381336
339	1,907.00	08:38:14		BATE	3381338
349	1,907.50	08:38:14		BATE	3381330
347	1,907.50	08:38:14		BATE	3381334
327	1,905.00	08:38:34		BATE	3381682
307	1,905.00	08:38:34		BATE	3381680
189	1,897.00	08:41:46		BATE	3385656
313	1,897.00	08:41:46		BATE	3385654
333	1,897.00	08:41:46		BATE	3385652
40	1,897.00	08:44:55		BATE	3389727
75	1,897.00	08:44:58		BATE	3389773
213	1,897.00	08:44:59		BATE	3389795
137	1,897.00	08:44:59		BATE	3389793
28	1,897.00	08:44:59		BATE	3389791
445	1,914.50	08:54:41		BATE	3401172
360	1,914.50	08:54:41		BATE	3401174
389	1,914.50	08:54:41		BATE	3401178
344	1,914.50	08:54:41		BATE	3401180
341	1,914.50	08:54:41		BATE	3401170
341	1,917.00	09:01:31		BATE	3409806
320	1,917.00	09:01:31		BATE	3409804
344	1,917.00	09:01:31		BATE	3409802
345	1,917.00	09:01:31		BATE	3409800
254	1,917.00	09:01:31		BATE	3409798
64	1,917.00	09:01:31		BATE	3409796
60	1,916.00	09:01:35		BATE	3409890
108	1,916.00	09:01:36		BATE	3409921
307	1,916.00	09:01:36		BATE	3409923
179	1,916.00	09:01:36		BATE	3409911
320	1,914.50	09:04:49		BATE	3413206
345	1,914.50	09:04:49		BATE	3413204
307	1,911.50	09:11:12		BATE	3420313
307	1,911.50	09:11:12		BATE	3420315
359	1,911.50	09:11:12		BATE	3420309
64	1,912.50	09:13:03		BATE	3422423
248	1,912.50	09:13:03		BATE	3422421
262	1,909.00	09:16:42		BATE	3426029
87	1,909.00	09:16:42		BATE	3426027
322	1,909.00	09:16:42		BATE	3426025
230	1,906.50	09:19:47		BATE	3428756
114	1,906.50	09:19:47		BATE	3428758
58	1,905.50	09:19:50		BATE	3428776
315	1,905.50	09:21:32		BATE	3430937
141	1,905.50	09:21:32		BATE	3430935
100	1,905.50	09:21:32		BATE	3430933
67	1,905.50	09:23:12		BATE	3432469
165	1,905.50	09:23:12		BATE	3432473
292	1,907.50	09:28:04		BATE	3437534
291	1,907.50	09:28:04		BATE	3437532
293	1,907.50	09:28:04		BATE	3437530
344	1,907.50	09:28:04		BATE	3437528
100	1,918.00	09:33:12		BATE	3445495
248	1,918.00	09:33:43		BATE	3446028
318	1,918.00	09:33:43		BATE	3446032
359	1,918.00	09:33:43		BATE	3446030
336	1,916.00	09:39:26		BATE	3452258
331	1,916.00	09:39:26		BATE	3452256
318	1,916.00	09:39:26		BATE	3452254
319	1,916.00	09:39:26		BATE	3452260
330	1,905.50	09:43:25		BATE	3456178
288	1,905.50	09:43:25		BATE	3456176
357	1,903.00	09:43:43		BATE	3456355
318	1,903.50	09:43:43		BATE	3456353
29	1,904.00	09:47:29		BATE	3460390
332	1,904.00	09:47:32		BATE	3460447
323	1,904.00	09:47:32		BATE	3460445
319	1,900.50	09:54:25		BATE	3467353
345	1,900.50	09:54:25		BATE	3467355
325	1,900.50	09:54:25		BATE	3467357
306	1,901.50	09:56:10		BATE	3469173
323	1,906.50	10:01:30		BATE	3474593
3	1,906.00	10:01:31		BATE	3474617
26	1,906.00	10:01:31		BATE	3474615
331	1,906.50	10:01:31		BATE	3474613
28	1,906.50	10:01:31		BATE	3474609
100	1,906.00	10:01:32		BATE	3474622
210	1,906.00	10:01:37		BATE	3474741
156	1,905.50	10:05:30		BATE	3478839
158	1,905.50	10:05:47		BATE	3479113
356	1,909.50	10:08:20		BATE	3481362
340	1,909.50	10:08:20		BATE	3481360
348	1,909.50	10:08:20		BATE	3481358
303	1,901.00	10:14:41		BATE	3487874
301	1,901.00	10:14:41		BATE	3487876
314	1,901.00	10:14:41		BATE	3487878
359	1,901.00	10:14:41		BATE	3487880
336	1,900.00	10:14:52		BATE	3488020
403	1,900.00	10:14:52		BATE	3488018
258	1,896.50	10:15:16		BATE	3488991
327	1,902.00	10:20:29		BATE	3494136
326	1,902.00	10:20:29		BATE	3494134
331	1,902.00	10:20:29		BATE	3494132
314	1,902.00	10:20:29		BATE	3494130
287	1,898.50	10:24:04		BATE	3497108
356	1,905.00	10:29:13		BATE	3502023
300	1,905.00	10:29:13		BATE	3502029
327	1,905.00	10:29:13		BATE	3502027
345	1,904.50	10:29:21		BATE	3502183
312	1,901.00	10:32:13		BATE	3505392
302	1,901.00	10:32:13		BATE	3505394
349	1,900.00	10:38:00		BATE	3510686
314	1,900.00	10:38:00		BATE	3510684
357	1,899.00	10:38:09		BATE	3510815
212	1,898.50	10:42:06		BATE	3514157
144	1,898.50	10:42:06		BATE	3514153
305	1,890.00	10:45:16		BATE	3517916
302	1,891.50	10:49:01		BATE	3521178
293	1,891.50	10:49:01		BATE	3521176
318	1,892.50	10:52:00		BATE	3524285
330	1,896.00	10:59:13		BATE	3531315
325	1,896.50	10:59:13		BATE	3531313
358	1,896.50	10:59:13		BATE	3531311
293	1,896.50	10:59:13		BATE	3531309
168	1,907.00	11:09:05		BATE	3540032
2	1,909.00	11:10:17		BATE	3541588
79	1,911.00	11:11:23		BATE	3542256
291	1,909.00	11:12:49		BATE	3543241
321	1,909.00	11:12:49		BATE	3543239
338	1,911.00	11:12:49		BATE	3543237
239	1,911.50	11:12:49		BATE	3543217
352	1,911.50	11:12:49		BATE	3543225
55	1,911.50	11:12:49		BATE	3543221
360	1,911.50	11:12:49		BATE	3543223
352	1,911.50	11:12:49		BATE	3543231
302	1,911.00	11:12:49		BATE	3543233
294	1,912.00	11:12:49		BATE	3543215
311	1,909.50	11:23:05		BATE	3551654
341	1,909.50	11:23:05		BATE	3551658
299	1,909.50	11:23:05		BATE	3551656
295	1,909.00	11:23:12		BATE	3551749
334	1,907.00	11:27:57		BATE	3555810
342	1,907.00	11:27:57		BATE	3555812
330	1,907.00	11:27:57		BATE	3555814
356	1,906.50	11:27:57		BATE	3555816
315	1,902.50	11:36:11		BATE	3564150
346	1,902.50	11:36:11		BATE	3564148
354	1,902.50	11:36:11		BATE	3564146
331	1,905.00	11:44:29		BATE	3571138
293	1,905.00	11:44:29		BATE	3571136
334	1,905.00	11:44:29		BATE	3571134
317	1,911.50	11:51:42		BATE	3578482
302	1,911.50	11:51:42		BATE	3578480
316	1,911.50	11:51:42		BATE	3578476
354	1,921.50	11:57:35		BATE	3584464
322	1,921.50	11:57:35		BATE	3584462
360	1,919.50	11:57:38		BATE	3584537
314	1,919.50	11:57:38		BATE	3584539
6	1,921.50	12:00:00		BATE	3587003
325	1,922.50	12:01:16		BATE	3588693
305	1,922.50	12:01:16		BATE	3588691
320	1,922.50	12:01:16		BATE	3588689
342	1,922.50	12:01:16		BATE	3588687
347	1,920.50	12:02:31		BATE	3590101
22	1,919.50	12:02:57		BATE	3590493
268	1,922.50	12:06:53		BATE	3594569
74	1,922.50	12:06:53		BATE	3594566
91	1,922.50	12:06:53		BATE	3594564
255	1,922.50	12:06:53		BATE	3594560
350	1,913.50	12:13:49		BATE	3602228
294	1,913.50	12:13:49		BATE	3602226
297	1,912.50	12:19:16		BATE	3606951
312	1,912.50	12:19:16		BATE	3606949
319	1,912.50	12:19:16		BATE	3606947
327	1,907.50	12:28:20		BATE	3614700
357	1,907.50	12:28:20		BATE	3614698
290	1,907.50	12:28:20		BATE	3614694
181	1,911.00	12:35:06		BATE	3621819
137	1,911.00	12:35:06		BATE	3621817
339	1,912.50	12:35:06		BATE	3621810
291	1,912.50	12:35:06		BATE	3621808
310	1,912.50	12:35:06		BATE	3621806
355	1,912.50	12:35:06		BATE	3621804
318	1,905.50	12:41:10		BATE	3627250
357	1,905.50	12:41:10		BATE	3627248
358	1,905.00	12:42:25		BATE	3628267
350	1,905.00	12:42:25		BATE	3628265
354	1,911.50	12:48:41		BATE	3633679
312	1,911.50	12:48:41		BATE	3633677
253	1,911.50	12:48:41		BATE	3633675
73	1,911.50	12:48:41		BATE	3633673
50	1,911.50	12:48:41		BATE	3633671
166	1,911.50	12:48:41		BATE	3633669
113	1,911.50	12:48:41		BATE	3633667
337	1,906.00	12:50:47		BATE	3635966
314	1,901.50	12:53:43		BATE	3638209
336	1,900.00	12:56:20		BATE	3641211
311	1,900.00	12:56:20		BATE	3641213
341	1,900.50	12:59:58		BATE	3644305
321	1,900.00	13:00:07		BATE	3645159
187	1,898.00	13:03:25		BATE	3647882
168	1,898.00	13:03:25		BATE	3647880
308	1,885.50	13:11:04		BATE	3655308
306	1,885.50	13:11:04		BATE	3655306
323	1,885.50	13:11:04		BATE	3655304
345	1,885.50	13:11:04		BATE	3655302
333	1,880.00	13:13:31		BATE	3657264
30	1,886.50	13:20:06		BATE	3664100
326	1,886.50	13:20:38		BATE	3664523
301	1,886.50	13:20:38		BATE	3664521
327	1,886.50	13:20:38		BATE	3664517
360	1,889.00	13:27:54		BATE	3671646
339	1,889.00	13:27:54		BATE	3671644
317	1,889.00	13:27:54		BATE	3671642
293	1,889.00	13:27:54		BATE	3671640
319	1,889.00	13:27:54		BATE	3671638
348	1,888.50	13:30:45		BATE	3675218
9	1,889.50	13:32:37		BATE	3677135
289	1,890.00	13:32:37		BATE	3677129
297	1,890.00	13:32:37		BATE	3677131
355	1,890.00	13:32:37		BATE	3677133
58	1,890.00	13:32:37		BATE	3677125
264	1,890.00	13:32:37		BATE	3677123
314	1,889.50	13:34:34		BATE	3678864
290	1,889.50	13:34:34		BATE	3678862
349	1,889.50	13:34:34		BATE	3678860
319	1,889.50	13:34:34		BATE	3678856
324	1,888.00	13:34:35		BATE	3678897
349	1,881.50	13:37:56		BATE	3683840
325	1,881.50	13:37:56		BATE	3683842
340	1,883.50	13:39:43		BATE	3685265
335	1,883.50	13:39:43		BATE	3685261
357	1,882.50	13:41:00		BATE	3686917
346	1,883.0000	13:41:00		BATE	3686911
326	1,875.0000	13:42:16		BATE	3687847
343	1,871.5000	13:50:15		BATE	3697421
297	1,871.5000	13:50:15		BATE	3697419
295	1,871.5000	13:50:15		BATE	3697417
337	1,870.5000	13:50:18		BATE	3697488
322	1,870.5000	13:50:18		BATE	3697486
328	1,870.5000	13:50:18		BATE	3697484
341	1,870.5000	13:50:18		BATE	3697482
343	1,870.5000	13:50:18		BATE	3697480
321	1,870.5000	13:50:18		BATE	3697478
318	1,870.0000	13:50:23		BATE	3697577
352	1,870.0000	13:50:23		BATE	3697575
35	1,870.0000	13:50:23		BATE	3697573
276	1,870.0000	13:50:23		BATE	3697571
333	1,875.5000	13:55:55		BATE	3703867
322	1,875.5000	13:55:55		BATE	3703859
297	1,875.5000	13:55:55		BATE	3703863
291	1,868.0000	13:57:18		BATE	3705245
310	1,868.0000	13:57:18		BATE	3705241
355	1,863.5000	14:02:07		BATE	3711171
336	1,863.5000	14:02:07		BATE	3711169
352	1,863.5000	14:02:07		BATE	3711167
306	1,863.5000	14:02:07		BATE	3711165
343	1,863.5000	14:02:07		BATE	3711163
434	1,862.5000	14:03:53		BATE	3713153
321	1,862.5000	14:03:53		BATE	3713151
336	1,862.5000	14:03:53		BATE	3713149
342	1,858.0000	14:04:03		BATE	3713344
300	1,858.0000	14:04:03		BATE	3713342
289	1,855.0000	14:04:38		BATE	3713841
317	1,853.5000	14:06:30		BATE	3717402
313	1,853.5000	14:06:30		BATE	3717400
152	1,852.0000	14:06:32		BATE	3717424
339	1,852.0000	14:07:54		BATE	3718658
313	1,852.0000	14:07:54		BATE	3718656
301	1,852.0000	14:07:54		BATE	3718654
161	1,852.0000	14:07:54		BATE	3718652
298	1,849.5000	14:10:16		BATE	3722289
324	1,849.5000	14:10:16		BATE	3722287
345	1,850.0000	14:10:16		BATE	3722285
306	1,851.5000	14:13:12		BATE	3725201
337	1,848.0000	14:16:20		BATE	3729596
314	1,848.0000	14:16:20		BATE	3729594
329	1,848.0000	14:16:20		BATE	3729592
301	1,848.0000	14:21:20		BATE	3736388
345	1,848.0000	14:21:20		BATE	3736386
339	1,848.0000	14:21:20		BATE	3736384
315	1,848.0000	14:21:20		BATE	3736382
332	1,848.0000	14:21:20		BATE	3736380
334	1,845.5000	14:21:38		BATE	3736660
345	1,845.5000	14:21:38		BATE	3736658
324	1,847.5000	14:24:48		BATE	3739875
311	1,845.5000	14:25:06		BATE	3741689
351	1,846.0000	14:25:06		BATE	3741687
304	1,846.0000	14:25:06		BATE	3741685
294	1,846.0000	14:25:06		BATE	3741683
319	1,845.0000	14:25:26		BATE	3742056
135	1,849.5000	14:31:48		BATE	3758525
174	1,849.5000	14:31:48		BATE	3758523
365	1,849.5000	14:31:48		BATE	3758527
357	1,849.5000	14:31:48		BATE	3758521
333	1,849.5000	14:31:48		BATE	3758519
141	1,849.5000	14:31:48		BATE	3758517
175	1,849.5000	14:31:48		BATE	3758515
17	1,849.5000	14:31:48		BATE	3758513
319	1,849.5000	14:31:48		BATE	3758509
306	1,850.0000	14:31:48		BATE	3758507
352	1,850.5000	14:33:55		BATE	3765277
249	1,850.5000	14:33:55		BATE	3765275
65	1,850.5000	14:33:55		BATE	3765273
343	1,850.5000	14:33:55		BATE	3765271
300	1,845.5000	14:34:59		BATE	3767524
344	1,846.0000	14:34:59		BATE	3767514
308	1,846.0000	14:34:59		BATE	3767520
293	1,848.5000	14:37:54		BATE	3776851
318	1,848.0000	14:38:16		BATE	3777829
172	1,850.5000	14:42:58		BATE	3789034
6	1,850.5000	14:42:58		BATE	3789032
359	1,850.5000	14:42:58		BATE	3789030
343	1,857.0000	14:44:42		BATE	3792879
334	1,857.0000	14:44:42		BATE	3792877
334	1,854.0000	14:45:15		BATE	3796094
337	1,854.5000	14:45:15		BATE	3796092
144	1,857.0000	14:48:02		BATE	3802216
193	1,857.0000	14:48:02		BATE	3802214
354	1,857.0000	14:48:02		BATE	3802212
348	1,857.0000	14:48:02		BATE	3802210
332	1,854.5000	14:48:39		BATE	3803595
169	1,854.5000	14:48:39		BATE	3803603
318	1,854.5000	14:48:39		BATE	3803599
131	1,854.5000	14:48:39		BATE	3803601
298	1,855.0000	14:48:39		BATE	3803579
342	1,855.0000	14:48:39		BATE	3803583
293	1,855.0000	14:48:39		BATE	3803581
343	1,855.0000	14:48:39		BATE	3803587
345	1,855.0000	14:48:39		BATE	3803585
353	1,855.0000	14:48:39		BATE	3803589
160	1,850.5000	14:49:05		BATE	3804309
349	1,851.5000	14:53:00		BATE	3813513
211	1,851.5000	14:53:00		BATE	3813505
92	1,851.5000	14:53:00		BATE	3813508
358	1,851.5000	14:53:00		BATE	3813516
345	1,851.5000	14:53:00		BATE	3813522
325	1,851.0000	14:53:01		BATE	3813594
160	1,852.5000	14:55:26		BATE	3820239
348	1,852.5000	14:55:32		BATE	3820506
6	1,852.5000	14:55:32		BATE	3820504
313	1,852.5000	14:55:32		BATE	3820502
133	1,852.5000	14:55:32		BATE	3820500
302	1,850.0000	14:56:13		BATE	3822113
347	1,862.5000	15:04:19		BATE	3842696
343	1,863.0000	15:04:19		BATE	3842694
334	1,863.0000	15:04:19		BATE	3842692
371	1,861.0000	15:04:55		BATE	3843590
339	1,861.0000	15:04:55		BATE	3843588
333	1,861.5000	15:04:55		BATE	3843586
332	1,861.5000	15:04:55		BATE	3843584
294	1,861.5000	15:04:55		BATE	3843582
292	1,861.5000	15:04:55		BATE	3843580
335	1,861.5000	15:04:55		BATE	3843578
290	1,860.5000	15:05:05		BATE	3846237
62	1,860.0000	15:05:06		BATE	3846247
229	1,860.0000	15:05:06		BATE	3846245
327	1,858.5000	15:05:43		BATE	3847748
318	1,856.5000	15:06:06		BATE	3848572
342	1,856.5000	15:06:06		BATE	3848570
327	1,859.5000	15:08:05		BATE	3852292
321	1,859.5000	15:08:05		BATE	3852290
129	1,854.5000	15:08:47		BATE	3853495
163	1,854.5000	15:08:47		BATE	3853493
351	1,855.5000	15:08:47		BATE	3853485
355	1,861.5000	15:11:19		BATE	3859763
298	1,861.5000	15:13:11		BATE	3862781
339	1,861.0000	15:13:35		BATE	3863531
294	1,861.0000	15:13:35		BATE	3863529
313	1,860.5000	15:15:35		BATE	3868299
323	1,860.5000	15:15:35		BATE	3868303
323	1,860.5000	15:15:35		BATE	3868301
303	1,866.5000	15:19:17		BATE	3874376
293	1,866.5000	15:19:17		BATE	3874374
295	1,866.5000	15:19:17		BATE	3874372
349	1,867.5000	15:20:32		BATE	3878205
353	1,867.5000	15:20:32		BATE	3878203
291	1,866.5000	15:20:52		BATE	3878650
321	1,866.5000	15:20:52		BATE	3878648
353	1,866.5000	15:20:52		BATE	3878654
325	1,866.5000	15:20:52		BATE	3878652
334	1,867.0000	15:20:52		BATE	3878620
334	1,868.5000	15:24:18		BATE	3883519
321	1,868.5000	15:24:18		BATE	3883517
360	1,868.5000	15:24:18		BATE	3883515
298	1,869.0000	15:24:18		BATE	3883512
321	1,869.0000	15:25:42		BATE	3891590
307	1,869.0000	15:25:42		BATE	3891588
186	1,868.0000	15:25:54		BATE	3891830
130	1,868.0000	15:25:54		BATE	3891827
321	1,879.0000	15:31:21		BATE	3902088
328	1,879.0000	15:31:21		BATE	3902086
309	1,879.0000	15:31:21		BATE	3902090
333	1,879.5000	15:31:21		BATE	3902078
301	1,879.5000	15:31:21		BATE	3902080
338	1,879.5000	15:31:21		BATE	3902084
189	1,877.0000	15:31:40		BATE	3902537
352	1,877.0000	15:31:40		BATE	3902531
131	1,877.0000	15:31:40		BATE	3902535
298	1,877.0000	15:31:40		BATE	3902533
330	1,880.0000	15:35:32		BATE	3910153
311	1,880.5000	15:35:32		BATE	3910149
342	1,880.5000	15:35:32		BATE	3910147
333	1,874.0000	15:38:32		BATE	3913860
349	1,874.0000	15:38:32		BATE	3913858
344	1,874.0000	15:38:32		BATE	3913856
322	1,871.5000	15:41:18		BATE	3919794
313	1,872.5000	15:41:18		BATE	3919786
297	1,872.5000	15:41:18		BATE	3919790
307	1,871.0000	15:45:10		BATE	3927118
321	1,871.0000	15:45:10		BATE	3927114
402	1,871.0000	15:45:10		BATE	3927126
331	1,871.0000	15:45:10		BATE	3927120
317	1,871.0000	15:45:10		BATE	3927122
373	1,871.0000	15:45:10		BATE	3927124
303	1,871.0000	15:46:53		BATE	3929742
297	1,867.5000	15:47:57		BATE	3931725
304	1,867.0000	15:48:50		BATE	3933118
322	1,867.0000	15:48:50		BATE	3933116
330	1,876.5000	15:55:09		BATE	3947068
320	1,876.5000	15:55:09		BATE	3947066
339	1,879.5000	15:56:11		BATE	3948516
307	1,883.5000	15:57:06		BATE	3949728
220	1,883.0000	15:57:52		BATE	3950933
133	1,883.0000	15:57:52		BATE	3950931
299	1,883.0000	15:57:52		BATE	3950929
313	1,883.0000	15:57:52		BATE	3950927
337	1,883.0000	15:57:52		BATE	3950923
330	1,883.0000	15:57:52		BATE	3950919
331	1,883.0000	15:57:52		BATE	3950921
379	1,883.5000	15:57:52		BATE	3950915
353	1,883.5000	15:57:52		BATE	3950912
333	1,883.5000	15:57:52		BATE	3950908
346	1,882.5000	15:58:11		BATE	3951527
116	1,880.0000	15:58:24		BATE	3951786
232	1,880.0000	15:58:43		BATE	3952249
208	1,880.5000	16:00:04		BATE	3957824
327	1,880.5000	16:00:04		BATE	3957822
330	1,880.5000	16:00:04		BATE	3957820
82	1,880.5000	16:00:09		BATE	3957966
160	1,878.5000	16:00:30		BATE	3958752
198	1,878.5000	16:00:30		BATE	3958750
305	1,878.5000	16:00:30		BATE	3958748
127	1,878.5000	16:02:02		BATE	3961343
1	1,878.5000	16:02:03		BATE	3961363
174	1,878.0000	16:02:11		BATE	3961657
128	1,878.0000	16:02:11		BATE	3961659
328	1,878.0000	16:02:11		BATE	3961661
3	1,878.0000	16:02:11		BATE	3961663
321	1,875.5000	16:02:34		BATE	3962249
1	1,879.0000	16:04:03		BATE	3964224
152	1,878.0000	16:04:20		BATE	3964624
35	1,881.0000	16:05:52		BATE	3969028
60	1,881.0000	16:05:52		BATE	3969030
293	1,887.5000	16:08:32		BATE	3972751
1	1,886.5000	16:08:33		BATE	3972775
351	1,886.5000	16:08:33		BATE	3972768
309	1,886.5000	16:08:33		BATE	3972764
35	1,886.5000	16:08:33		BATE	3972770
328	1,887.0000	16:08:33		BATE	3972753
329	1,887.0000	16:08:33		BATE	3972757
314	1,887.0000	16:08:33		BATE	3972759
305	1,886.5000	16:08:34		BATE	3972819
307	1,886.5000	16:08:34		BATE	3972817
345	1,885.5000	16:08:42		BATE	3972960
310	1,884.5000	16:09:36		BATE	3974205
312	1,884.5000	16:09:36		BATE	3974203
306	1,884.5000	16:09:36		BATE	3974201
1	1,885.5000	16:12:02		BATE	3980004
315	1,884.0000	16:12:14		BATE	3980507
450	1,884.0000	16:12:14		BATE	3980505
321	1,884.0000	16:12:14		BATE	3980503
140	1,885.0000	16:12:14		BATE	3980501
167	1,885.0000	16:12:14		BATE	3980499
319	1,885.0000	16:12:14		BATE	3980497
332	1,881.5000	16:12:58		BATE	3981608
324	1,881.5000	16:12:58		BATE	3981606
250	1,878.0000	16:13:31		BATE	3982462
91	1,878.0000	16:13:31		BATE	3982460
345	1,879.0000	16:13:31		BATE	3982448
298	1,879.0000	16:13:31		BATE	3982446
315	1,881.5000	16:16:23		BATE	3989472
357	1,881.5000	16:16:23		BATE	3989476
354	1,881.5000	16:16:23		BATE	3989474
321	1,879.5000	16:18:53		BATE	3993665
324	1,879.5000	16:18:53		BATE	3993661
317	1,879.5000	16:18:53		BATE	3993659
43	1,882.5000	16:20:04		BATE	3999763
214	1,884.0000	16:20:45		BATE	4001182
172	1,884.0000	16:20:45		BATE	4001180
204	1,884.0000	16:20:45		BATE	4001178
300	1,884.0000	16:20:45		BATE	4001174
300	1,884.0000	16:20:45		BATE	4001176
327	1,884.5000	16:20:45		BATE	4001168
344	1,884.5000	16:20:45		BATE	4001166
347	1,885.0000	16:20:45		BATE	4001162
322	1,882.0000	16:22:35		BATE	4004528
186	1,882.0000	16:22:35		BATE	4004536
333	1,882.0000	16:22:35		BATE	4004534
262	1,882.0000	16:22:35		BATE	4004540
109	1,882.0000	16:22:35		BATE	4004542
364	1,882.0000	16:22:35		BATE	4004544
286	1,877.5000	16:23:33		BATE	4006336
375	1,877.5000	16:23:33		BATE	4006334
354	1,877.5000	16:23:33		BATE	4006332
329	1,877.5000	16:23:33		BATE	4006330
113	1,877.5000	16:24:28		BATE	4007997
75	1,877.5000	16:24:29		BATE	4008019
75	1,877.5000	16:24:29		BATE	4008017
11	1,877.5000	16:24:30		BATE	4008060
1	1,877.5000	16:24:30		BATE	4008057
19	1,877.5000	16:24:32		BATE	4008123
141	1,881.0000	16:25:46		BATE	4012312
174	1,881.0000	16:25:46		BATE	4012310
22	1,880.5000	16:25:50		BATE	4012394
228	1,880.5000	16:25:50		BATE	4012388
266	1,880.5000	16:25:50		BATE	4012392
193	1,880.5000	16:25:50		BATE	4012396
134	1,880.5000	16:25:50		BATE	4012398
321	1,880.5000	16:25:50		BATE	4012400
293	1,880.0000	16:25:50		BATE	4012402
293	1,881.0000	16:25:50		BATE	4012386
55	1,881.0000	16:25:50		BATE	4012384
285	1,881.0000	16:25:50		BATE	4012380
356	1,878.5000	16:26:16		BATE	4013753
345	1,879.5000	16:26:16		BATE	4013747
304	1,878.0000	16:27:35		BATE	4016549
25	1,878.0000	16:27:35		BATE	4016551
380	1,878.0000	16:27:40		BATE	4016750
135	1,878.0000	16:27:40		BATE	4016748
298	1,878.0000	16:27:40		BATE	4016746
292	1,878.0000	16:27:40		BATE	4016744
118	1,878.0000	16:27:40		BATE	4016742
152	1,878.0000	16:27:40		BATE	4016740
154	1,877.0000	16:27:58		BATE	4017713
5	1,877.0000	16:27:58		BATE	4017711
23	1,877.0000	16:27:58		BATE	4017709
310	1,903.0000	08:06:09		CHIX	3338462
26	1,903.0000	08:06:09		CHIX	3338460
313	1,903.0000	08:06:09		CHIX	3338458
515	1,908.5000	08:06:09		CHIX	3338442
509	1,908.5000	08:06:09		CHIX	3338440
320	1,908.5000	08:06:09		CHIX	3338437
43	1,920.5000	08:13:04		CHIX	3348822
352	1,920.5000	08:14:38		CHIX	3350629
326	1,920.5000	08:14:38		CHIX	3350625
294	1,928.0000	08:26:40		CHIX	3366452
310	1,928.0000	08:26:40		CHIX	3366450
332	1,912.5000	08:30:13		CHIX	3370889
352	1,912.0000	08:32:28		CHIX	3373771
340	1,907.5000	08:38:14		CHIX	3381332
294	1,901.0000	08:41:05		CHIX	3384786
89	1,896.5000	08:45:34		CHIX	3390862
206	1,896.5000	08:45:49		CHIX	3391121
293	1,910.0000	08:55:10		CHIX	3402112
79	1,918.0000	09:00:04		CHIX	3407975
222	1,918.0000	09:00:23		CHIX	3408373
336	1,913.5000	09:08:04		CHIX	3417344
315	1,911.5000	09:11:12		CHIX	3420311
340	1,905.5000	09:21:32		CHIX	3430918
105	1,905.5000	09:23:12		CHIX	3432471
171	1,905.5000	09:25:04		CHIX	3434594
75	1,920.0000	09:32:40		CHIX	3445014
215	1,914.5000	09:34:45		CHIX	3446859
346	1,917.0000	09:35:52		CHIX	3448332
87	1,914.5000	09:35:54		CHIX	3448362
21	1,904.5000	09:46:05		CHIX	3459116
289	1,894.0000	09:50:00		CHIX	3462484
228	1,902.0000	09:56:02		CHIX	3469057
73	1,902.0000	09:56:02		CHIX	3469055
348	1,902.5000	09:56:02		CHIX	3469053
313	1,906.0000	10:01:32		CHIX	3474620
345	1,909.5000	10:08:20		CHIX	3481356
337	1,901.5000	10:14:41		CHIX	3487862
342	1,902.0000	10:20:29		CHIX	3494128
307	1,905.5000	10:29:13		CHIX	3502021
331	1,901.5000	10:32:13		CHIX	3505385
23	1,899.0000	10:41:58		CHIX	3514020
258	1,899.0000	10:42:01		CHIX	3514077
62	1,899.0000	10:42:01		CHIX	3514075
349	1,892.0000	10:52:00		CHIX	3524290
295	1,895.0000	10:55:15		CHIX	3527966
301	1,897.0000	10:59:13		CHIX	3531307
317	1,911.5000	11:12:49		CHIX	3543219
343	1,911.0000	11:12:49		CHIX	3543227
304	1,908.0000	11:23:15		CHIX	3551786
325	1,903.5000	11:32:24		CHIX	3560439
291	1,904.5000	11:45:52		CHIX	3573094
92	1,905.0000	11:47:00		CHIX	3573994
299	1,921.5000	11:57:35		CHIX	3584468
343	1,921.5000	11:57:35		CHIX	3584466
326	1,921.5000	11:57:35		CHIX	3584458
28	1,921.5000	11:57:35		CHIX	3584456
342	1,913.5000	12:13:49		CHIX	3602230
295	1,913.5000	12:13:49		CHIX	3602224
122	1,914.5000	12:31:56		CHIX	3618801
210	1,914.5000	12:31:56		CHIX	3618803
332	1,914.0000	12:32:00		CHIX	3618831
192	1,905.0000	12:42:25		CHIX	3628275
330	1,907.0000	12:49:51		CHIX	3634501
333	1,901.5000	12:58:52		CHIX	3643174
52	1,893.0000	13:06:11		CHIX	3651079
328	1,889.5000	13:06:42		CHIX	3651545
293	1,880.0000	13:13:31		CHIX	3657262
332	1,886.5000	13:20:38		CHIX	3664519
292	1,889.5000	13:27:09		CHIX	3670994
268	1,889.0000	13:29:41		CHIX	3673010
68	1,889.0000	13:30:05		CHIX	3674697
358	1,889.5000	13:32:37		CHIX	3677127
294	1,889.5000	13:34:34		CHIX	3678858
353	1,883.0000	13:41:00		CHIX	3686913
346	1,878.5000	13:41:31		CHIX	3687301
317	1,871.0000	13:50:15		CHIX	3697430
330	1,871.0000	13:50:15		CHIX	3697432
334	1,876.5000	13:55:55		CHIX	3703853
313	1,872.0000	13:56:00		CHIX	3703931
358	1,867.5000	13:57:18		CHIX	3705247
304	1,864.0000	14:03:28		CHIX	3712757
289	1,863.0000	14:03:52		CHIX	3713133
346	1,850.5000	14:10:01		CHIX	3722034
126	1,850.5000	14:10:01		CHIX	3722032
332	1,851.5000	14:13:12		CHIX	3725205
335	1,849.0000	14:21:20		CHIX	3736374
320	1,849.5000	14:21:20		CHIX	3736364
329	1,849.5000	14:21:20		CHIX	3736368
348	1,844.0000	14:25:36		CHIX	3742240
302	1,852.5000	14:30:08		CHIX	3753509
44	1,850.0000	14:33:55		CHIX	3765282
316	1,850.0000	14:33:55		CHIX	3765280
178	1,846.0000	14:34:59		CHIX	3767516
129	1,846.0000	14:34:59		CHIX	3767522
305	1,847.0000	14:40:54		CHIX	3784086
292	1,857.5000	14:44:42		CHIX	3792875
305	1,854.0000	14:45:15		CHIX	3796096
58	1,856.0000	14:48:34		CHIX	3803473
220	1,856.0000	14:48:34		CHIX	3803467
247	1,856.0000	14:48:34		CHIX	3803471
135	1,856.0000	14:48:34		CHIX	3803469
329	1,851.5000	14:53:00		CHIX	3813511
312	1,851.5000	14:53:00		CHIX	3813519
43	1,861.0000	15:04:57		CHIX	3843652
351	1,860.0000	15:05:05		CHIX	3846243
236	1,860.5000	15:05:05		CHIX	3846241
95	1,860.5000	15:05:05		CHIX	3846239
359	1,859.0000	15:05:43		CHIX	3847746
338	1,859.0000	15:05:43		CHIX	3847744
347	1,861.5000	15:13:11		CHIX	3862787
303	1,861.5000	15:13:11		CHIX	3862785
291	1,861.5000	15:13:11		CHIX	3862783
314	1,869.0000	15:23:51		CHIX	3882821
309	1,869.0000	15:23:51		CHIX	3882819
308	1,870.0000	15:25:31		CHIX	3891309
317	1,870.0000	15:25:31		CHIX	3891307
300	1,879.5000	15:31:21		CHIX	3902074
350	1,879.5000	15:31:21		CHIX	3902082
334	1,875.0000	15:36:26		CHIX	3911212
327	1,873.5000	15:38:32		CHIX	3913862
327	1,872.5000	15:41:18		CHIX	3919788
350	1,871.5000	15:45:10		CHIX	3927112
335	1,871.0000	15:45:10		CHIX	3927116
58	1,884.0000	15:57:44		CHIX	3950778
55	1,884.0000	15:57:44		CHIX	3950774
149	1,884.0000	15:57:44		CHIX	3950772
290	1,883.0000	15:57:52		CHIX	3950925
52	1,883.5000	15:57:52		CHIX	3950917
344	1,883.5000	15:57:52		CHIX	3950910
303	1,881.0000	16:00:04		CHIX	3957788
311	1,878.5000	16:01:37		CHIX	3960647
90	1,886.5000	16:08:33		CHIX	3972766
214	1,886.5000	16:08:33		CHIX	3972762
343	1,887.0000	16:08:33		CHIX	3972755
69	1,886.0000	16:08:34		CHIX	3972821
33	1,886.0000	16:08:34		CHIX	3972813
326	1,886.5000	16:08:34		CHIX	3972804
60	1,885.0000	16:09:37		CHIX	3974222
332	1,884.5000	16:10:02		CHIX	3976941
318	1,885.0000	16:12:14		CHIX	3980495
2	1,881.5000	16:16:23		CHIX	3989470
333	1,881.5000	16:16:28		CHIX	3989612
161	1,881.5000	16:16:28		CHIX	3989610
161	1,881.5000	16:16:28		CHIX	3989608
335	1,879.5000	16:18:53		CHIX	3993663
79	1,882.5000	16:19:57		CHIX	3997114
298	1,882.0000	16:21:14		CHIX	4001995
36	1,882.0000	16:21:14		CHIX	4001999
190	1,882.0000	16:21:14		CHIX	4002003
50	1,883.0000	16:22:16		CHIX	4003921
309	1,882.0000	16:22:35		CHIX	4004530
360	1,880.0000	16:22:57		CHIX	4005230
307	1,880.5000	16:25:50		CHIX	4012390
199	1,879.0000	16:26:16		CHIX	4013751
293	1,879.5000	16:26:16		CHIX	4013749
184	1,878.0000	16:26:59		CHIX	4015101
194	1,877.5000	16:27:00		CHIX	4015128
181	1,877.5000	16:27:00		CHIX	4015126
5	1,877.5000	16:27:47		CHIX	4017178
274	1,926.0000	08:05:30		LSE	3337637
274	1,926.0000	08:05:30		LSE	3337635
507	1,925.0000	08:05:36		LSE	3337786
2	1,925.0000	08:05:36		LSE	3337784
563	1,925.5000	08:05:36		LSE	3337780
468	1,925.5000	08:05:36		LSE	3337778
563	1,927.0000	08:05:36		LSE	3337773
456	1,932.0000	08:05:36		LSE	3337763
599	1,932.0000	08:05:36		LSE	3337759
554	1,932.0000	08:05:36		LSE	3337761
539	1,930.0000	08:05:36		LSE	3337771
490	1,932.0000	08:05:36		LSE	3337765
60	1,931.0000	08:05:36		LSE	3337767
407	1,931.0000	08:05:36		LSE	3337769
492	1,916.5000	08:06:00		LSE	3338228
522	1,916.5000	08:06:00		LSE	3338226
512	1,917.0000	08:06:00		LSE	3338224
510	1,913.5000	08:06:03		LSE	3338314
473	1,907.0000	08:07:41		LSE	3340148
509	1,943.0000	08:10:33		LSE	3346016
519	1,939.0000	08:10:44		LSE	3346303
493	1,918.5000	08:13:04		LSE	3348832
481	1,920.5000	08:14:38		LSE	3350627
553	1,912.5000	08:15:41		LSE	3352558
536	1,912.5000	08:15:41		LSE	3352556
544	1,911.5000	08:17:50		LSE	3355326
519	1,911.0000	08:18:54		LSE	3356714
509	1,922.0000	08:22:37		LSE	3361462
470	1,922.0000	08:22:37		LSE	3361460
557	1,924.5000	08:24:47		LSE	3363777
512	1,924.5000	08:24:47		LSE	3363775
561	1,929.5000	08:26:40		LSE	3366448
532	1,923.5000	08:29:53		LSE	3369726
540	1,918.0000	08:31:35		LSE	3372799
565	1,918.0000	08:31:35		LSE	3372797
539	1,903.5000	08:35:48		LSE	3378373
268	1,906.5000	08:36:59		LSE	3379944
255	1,906.5000	08:37:01		LSE	3379995
494	1,908.0000	08:38:14		LSE	3381340
546	1,902.5000	08:40:36		LSE	3384184
558	1,896.5000	08:44:47		LSE	3389598
512	1,891.5000	08:46:50		LSE	3392172
517	1,912.5000	08:53:02		LSE	3399268
509	1,912.0000	08:53:03		LSE	3399292
504	1,912.0000	08:53:03		LSE	3399290
76	1,918.5000	08:59:07		LSE	3406401
549	1,919.0000	08:59:23		LSE	3406747
489	1,919.0000	08:59:23		LSE	3406745
539	1,919.0000	08:59:23		LSE	3406743
464	1,918.0000	09:00:41		LSE	3408824
468	1,916.5000	09:03:45		LSE	3412129
523	1,912.5000	09:05:45		LSE	3414973
476	1,912.0000	09:08:06		LSE	3417361
558	1,911.0000	09:11:12		LSE	3420317
491	1,912.5000	09:13:03		LSE	3422425
492	1,906.5000	09:17:54		LSE	3427110
133	1,906.5000	09:19:47		LSE	3428760
402	1,906.5000	09:19:48		LSE	3428767
475	1,907.0000	09:21:20		LSE	3430774
499	1,905.5000	09:23:11		LSE	3432467
520	1,907.0000	09:28:04		LSE	3437536
521	1,911.0000	09:29:35		LSE	3439230
175	1,919.5000	09:31:29		LSE	3443959
370	1,919.5000	09:31:29		LSE	3443957
460	1,919.0000	09:31:30		LSE	3444008
517	1,917.0000	09:39:25		LSE	3452235
202	1,903.0000	09:40:50		LSE	3453920
252	1,903.0000	09:40:50		LSE	3453922
476	1,908.0000	09:41:55		LSE	3454918
491	1,905.5000	09:43:20		LSE	3456121
500	1,903.5000	09:47:32		LSE	3460449
6	1,901.0000	09:53:04		LSE	3466294
159	1,901.0000	09:53:04		LSE	3466292
338	1,901.0000	09:53:04		LSE	3466290
542	1,901.0000	09:53:50		LSE	3466851
498	1,901.0000	09:53:50		LSE	3466853
239	1,905.5000	09:57:30		LSE	3470375
551	1,906.0000	09:58:43		LSE	3471541
469	1,907.5000	10:01:30		LSE	3474589
455	1,906.5000	10:01:31		LSE	3474611
545	1,905.5000	10:04:50		LSE	3477493
506	1,910.0000	10:07:12		LSE	3480292
560	1,904.0000	10:11:54		LSE	3485380
546	1,901.0000	10:14:41		LSE	3487872
519	1,901.0000	10:14:41		LSE	3487870
552	1,901.0000	10:14:41		LSE	3487868
326	1,901.5000	10:14:41		LSE	3487866
133	1,901.5000	10:14:41		LSE	3487864
559	1,901.0000	10:17:07		LSE	3490481
542	1,903.0000	10:20:18		LSE	3493920
543	1,906.0000	10:28:24		LSE	3501239
561	1,906.0000	10:28:24		LSE	3501237
466	1,905.5000	10:29:13		LSE	3502025
555	1,901.0000	10:32:13		LSE	3505390
521	1,901.5000	10:32:13		LSE	3505387
508	1,898.5000	10:42:06		LSE	3514155
472	1,893.0000	10:44:41		LSE	3516787
529	1,892.0000	10:45:12		LSE	3517867
522	1,891.5000	10:46:33		LSE	3519050
542	1,892.0000	10:46:33		LSE	3519046
508	1,893.0000	10:47:33		LSE	3520001
467	1,895.5000	10:55:14		LSE	3527955
454	1,897.5000	10:58:00		LSE	3530291
496	1,899.5000	11:01:16		LSE	3533576
552	1,900.5000	11:04:29		LSE	3535961
9	1,901.0000	11:04:37		LSE	3536079
510	1,908.5000	11:09:05		LSE	3540027
558	1,908.5000	11:09:05		LSE	3540025
460	1,909.0000	11:09:05		LSE	3540023
34	1,909.0000	11:09:05		LSE	3540021
221	1,909.5000	11:23:05		LSE	3551666
542	1,909.5000	11:23:05		LSE	3551664
506	1,909.5000	11:23:05		LSE	3551660
535	1,908.5000	11:23:12		LSE	3551753
498	1,908.5000	11:23:12		LSE	3551751
547	1,910.5000	11:25:20		LSE	3553770
100	1,902.5000	11:35:21		LSE	3563429
429	1,902.5000	11:35:21		LSE	3563427
513	1,902.0000	11:38:17		LSE	3565714
48	1,902.0000	11:38:17		LSE	3565712
480	1,901.5000	11:38:19		LSE	3565736
175	1,902.5000	11:40:23		LSE	3567703
88	1,902.5000	11:40:23		LSE	3567701
496	1,905.5000	11:44:23		LSE	3571067
535	1,908.0000	11:48:41		LSE	3575304
554	1,908.0000	11:48:41		LSE	3575302
482	1,912.0000	11:51:42		LSE	3578478
462	1,920.0000	11:55:37		LSE	3582153
101	1,923.0000	11:59:54		LSE	3586800
524	1,922.0000	12:00:00		LSE	3586921
489	1,922.0000	12:00:00		LSE	3586911
564	1,921.5000	12:02:12		LSE	3589628
94	1,923.0000	12:06:51		LSE	3594539
425	1,923.0000	12:06:53		LSE	3594562
520	1,921.5000	12:09:09		LSE	3596634
509	1,914.0000	12:11:52		LSE	3600826
473	1,913.5000	12:17:33		LSE	3605395
540	1,913.0000	12:18:12		LSE	3605981
544	1,900.5000	12:24:42		LSE	3611367
1	1,904.5000	12:25:51		LSE	3612839
1	1,904.5000	12:25:51		LSE	3612841
2	1,908.0000	12:27:00		LSE	3613748
1	1,908.0000	12:27:18		LSE	3613942
10	1,908.0000	12:27:34		LSE	3614136
10	1,908.0000	12:27:34		LSE	3614134
4	1,908.0000	12:27:34		LSE	3614132
10	1,908.0000	12:28:20		LSE	3614704
7	1,908.0000	12:28:20		LSE	3614702
469	1,907.5000	12:28:20		LSE	3614696
4	1,908.0000	12:28:28		LSE	3614799
2	1,908.0000	12:28:33		LSE	3614855
12	1,908.0000	12:29:05		LSE	3615262
560	1,915.0000	12:31:43		LSE	3618420
522	1,915.0000	12:31:43		LSE	3618418
547	1,912.0000	12:35:06		LSE	3621812
463	1,906.5000	12:40:45		LSE	3626933
462	1,912.0000	12:46:52		LSE	3632433
440	1,912.5000	12:47:11		LSE	3632706
109	1,912.5000	12:47:11		LSE	3632708
431	1,912.5000	12:47:11		LSE	3632710
75	1,912.5000	12:47:11		LSE	3632712
529	1,907.0000	12:49:51		LSE	3634503
552	1,904.0000	12:51:09		LSE	3636258
457	1,902.5000	12:52:50		LSE	3637427
472	1,901.0000	12:59:51		LSE	3644078
512	1,897.0000	13:03:46		LSE	3648313
556	1,897.0000	13:05:00		LSE	3649162
468	1,887.5000	13:11:00		LSE	3655248
521	1,888.0000	13:11:00		LSE	3655246
514	1,888.0000	13:11:00		LSE	3655244
528	1,886.0000	13:20:38		LSE	3664527
459	1,886.0000	13:20:38		LSE	3664525
533	1,889.0000	13:25:05		LSE	3669437
503	1,890.0000	13:27:04		LSE	3670928
501	1,889.0000	13:29:41		LSE	3673014
474	1,889.0000	13:29:41		LSE	3673012
59	1,889.0000	13:34:35		LSE	3678895
446	1,889.0000	13:34:35		LSE	3678899
10	1,882.0000	13:34:39		LSE	3679017
514	1,882.5000	13:36:01		LSE	3682361
490	1,882.0000	13:36:01		LSE	3682359
496	1,882.0000	13:38:30		LSE	3684262
454	1,883.5000	13:39:43		LSE	3685263
9	1,874.0000	13:42:23		LSE	3687893
487	1,875.0000	13:45:07		LSE	3690966
404	1,875.0000	13:45:07		LSE	3690964
67	1,875.0000	13:45:07		LSE	3690962
458	1,871.5000	13:50:15		LSE	3697425
515	1,871.5000	13:50:15		LSE	3697423
52	1,870.0000	13:50:34		LSE	3697787
418	1,876.5000	13:55:55		LSE	3703857
144	1,876.5000	13:55:55		LSE	3703865
513	1,876.5000	13:55:55		LSE	3703861
478	1,865.5000	13:59:09		LSE	3706994
366	1,865.5000	13:59:09		LSE	3706992
124	1,865.5000	13:59:09		LSE	3706990
480	1,864.0000	14:01:06		LSE	3710182
256	1,863.0000	14:03:33		LSE	3712836
223	1,863.0000	14:03:33		LSE	3712838
505	1,851.5000	14:07:54		LSE	3718660
324	1,852.5000	14:08:51		LSE	3719745
156	1,852.5000	14:08:56		LSE	3719818
462	1,852.0000	14:13:11		LSE	3725190
468	1,852.0000	14:13:11		LSE	3725188
492	1,848.0000	14:14:45		LSE	3726712
179	1,849.5000	14:19:38		LSE	3733026
313	1,849.5000	14:19:38		LSE	3733024
481	1,849.5000	14:21:20		LSE	3736366
496	1,849.5000	14:21:20		LSE	3736372
514	1,849.5000	14:21:20		LSE	3736370
543	1,845.0000	14:25:26		LSE	3742054
516	1,843.5000	14:25:36		LSE	3742242
557	1,849.0000	14:27:18		LSE	3744111
207	1,853.0000	14:29:26		LSE	3746818
287	1,853.0000	14:29:26		LSE	3746816
494	1,852.5000	14:29:50		LSE	3747308
419	1,853.0000	14:31:11		LSE	3757141
71	1,853.0000	14:31:11		LSE	3757139
537	1,851.5000	14:33:38		LSE	3764585
490	1,851.5000	14:33:38		LSE	3764583
484	1,851.5000	14:33:38		LSE	3764581
537	1,848.5000	14:36:36		LSE	3774039
84	1,848.5000	14:37:19		LSE	3775633
415	1,848.5000	14:38:15		LSE	3777759
545	1,848.5000	14:38:15		LSE	3777757
473	1,853.0000	14:43:23		LSE	3790009
491	1,853.0000	14:43:23		LSE	3790007
508	1,853.0000	14:43:23		LSE	3790005
144	1,855.5000	14:45:04		LSE	3795477
373	1,855.5000	14:45:04		LSE	3795475
475	1,854.0000	14:46:28		LSE	3798972
15	1,858.0000	14:47:42		LSE	3801601
559	1,854.5000	14:48:39		LSE	3803597
176	1,855.0000	14:48:39		LSE	3803593
379	1,855.0000	14:48:39		LSE	3803591
100	1,850.5000	14:49:36		LSE	3805267
52	1,850.5000	14:49:36		LSE	3805265
363	1,849.5000	14:49:53		LSE	3805768
189	1,849.5000	14:49:53		LSE	3805766
195	1,852.5000	14:50:56		LSE	3809704
342	1,852.5000	14:50:56		LSE	3809702
463	1,851.0000	14:53:01		LSE	3813598
501	1,851.0000	14:53:01		LSE	3813596
435	1,853.0000	14:54:49		LSE	3817097
84	1,853.0000	14:55:11		LSE	3819693
499	1,852.5000	14:58:49		LSE	3827181
495	1,853.0000	14:58:49		LSE	3827179
474	1,860.0000	15:00:36		LSE	3834240
481	1,861.0000	15:00:43		LSE	3834757
505	1,861.0000	15:00:43		LSE	3834755
88	1,860.0000	15:00:44		LSE	3834803
179	1,867.0000	15:03:49		LSE	3841788
535	1,865.0000	15:04:00		LSE	3842060
536	1,862.5000	15:04:40		LSE	3843218
464	1,862.5000	15:04:40		LSE	3843220
556	1,861.5000	15:07:31		LSE	3851279
545	1,858.0000	15:08:05		LSE	3852294
523	1,861.5000	15:11:19		LSE	3859769
515	1,861.5000	15:11:19		LSE	3859767
41	1,862.5000	15:12:01		LSE	3861040
504	1,862.5000	15:13:11		LSE	3862778
542	1,860.0000	15:15:47		LSE	3868514
72	1,861.0000	15:16:35		LSE	3869868
100	1,862.5000	15:17:26		LSE	3871258
179	1,862.5000	15:17:26		LSE	3871256
510	1,862.0000	15:17:26		LSE	3871254
495	1,862.5000	15:17:26		LSE	3871252
40	1,866.0000	15:17:57		LSE	3871979
526	1,869.0000	15:19:12		LSE	3874225
522	1,869.0000	15:19:12		LSE	3874223
477	1,870.0000	15:20:19		LSE	3877795
341	1,868.5000	15:22:25		LSE	3880816
171	1,868.5000	15:22:25		LSE	3880814
508	1,868.5000	15:22:25		LSE	3880812
539	1,870.0000	15:27:14		LSE	3893529
140	1,871.0000	15:27:14		LSE	3893523
42	1,871.0000	15:27:14		LSE	3893521
100	1,871.0000	15:27:14		LSE	3893519
179	1,871.0000	15:27:14		LSE	3893517
152	1,871.0000	15:27:14		LSE	3893509
179	1,871.0000	15:27:14		LSE	3893506
40	1,871.0000	15:27:14		LSE	3893503
515	1,878.5000	15:29:01		LSE	3896182
486	1,878.5000	15:29:01		LSE	3896180
473	1,880.5000	15:32:31		LSE	3903858
40	1,881.0000	15:34:38		LSE	3906775
534	1,880.5000	15:35:32		LSE	3910151
49	1,878.5000	15:36:25		LSE	3911210
271	1,878.5000	15:36:25		LSE	3911208
179	1,878.0000	15:36:25		LSE	3911206
458	1,879.5000	15:36:25		LSE	3911204
551	1,879.5000	15:36:25		LSE	3911202
96	1,873.5000	15:36:43		LSE	3911528
46	1,873.5000	15:36:43		LSE	3911530
58	1,873.5000	15:36:43		LSE	3911526
460	1,872.5000	15:41:18		LSE	3919792
476	1,871.0000	15:41:20		LSE	3919838
498	1,872.0000	15:44:31		LSE	3924423
528	1,870.5000	15:45:10		LSE	3927130
491	1,871.0000	15:45:10		LSE	3927128
488	1,871.5000	15:45:10		LSE	3927110
529	1,873.5000	15:46:50		LSE	3929677
490	1,865.0000	15:50:01		LSE	3937152
523	1,863.0000	15:50:03		LSE	3937315
12	1,868.5000	15:51:36		LSE	3939936
42	1,868.5000	15:51:36		LSE	3939934
346	1,868.0000	15:51:49		LSE	3940268
124	1,868.0000	15:51:49		LSE	3940266
544	1,868.0000	15:51:49		LSE	3940264
524	1,868.0000	15:51:49		LSE	3940262
461	1,876.5000	15:55:02		LSE	3946898
466	1,876.0000	15:55:09		LSE	3947070
548	1,878.0000	15:55:50		LSE	3947965
302	1,885.0000	15:57:04		LSE	3949621
474	1,884.5000	15:57:05		LSE	3949687
225	1,884.0000	15:57:44		LSE	3950770
119	1,884.0000	15:57:51		LSE	3950891
111	1,884.0000	15:57:51		LSE	3950889
550	1,881.0000	15:59:18		LSE	3953274
525	1,882.5000	15:59:18		LSE	3953262
523	1,881.0000	16:00:04		LSE	3957790
500	1,881.5000	16:00:04		LSE	3957786
554	1,878.5000	16:01:37		LSE	3960645
525	1,877.0000	16:02:34		LSE	3962247
537	1,876.5000	16:03:26		LSE	3963492
540	1,879.0000	16:04:51		LSE	3965230
538	1,881.0000	16:06:06		LSE	3969389
173	1,886.0000	16:07:48		LSE	3971695
250	1,886.5000	16:08:05		LSE	3972169
543	1,886.0000	16:08:05		LSE	3972167
537	1,886.0000	16:08:05		LSE	3972165
512	1,886.0000	16:08:05		LSE	3972163
463	1,884.0000	16:09:46		LSE	3974447
520	1,882.5000	16:10:17		LSE	3977422
550	1,885.5000	16:11:44		LSE	3979617
457	1,885.5000	16:11:44		LSE	3979619
542	1,882.0000	16:12:58		LSE	3981604
565	1,879.0000	16:13:31		LSE	3982458
45	1,879.0000	16:13:31		LSE	3982456
518	1,879.0000	16:13:31		LSE	3982454
166	1,879.0000	16:13:31		LSE	3982452
352	1,879.0000	16:13:31		LSE	3982450
520	1,881.5000	16:15:20		LSE	3987112
69	1,882.0000	16:15:24		LSE	3987271
173	1,882.0000	16:15:24		LSE	3987269
527	1,883.0000	16:15:56		LSE	3988687
543	1,880.5000	16:16:29		LSE	3989620
183	1,879.0000	16:18:07		LSE	3992399
161	1,879.0000	16:18:07		LSE	3992397
173	1,879.0000	16:18:07		LSE	3992395
534	1,879.0000	16:18:07		LSE	3992393
547	1,879.0000	16:18:07		LSE	3992391
22	1,883.0000	16:19:28		LSE	3994753
173	1,883.0000	16:19:32		LSE	3994835
104	1,884.0000	16:19:50		LSE	3995282
173	1,884.0000	16:19:50		LSE	3995280
173	1,883.0000	16:19:55		LSE	3995405
140	1,882.5000	16:19:55		LSE	3995401
368	1,882.5000	16:19:55		LSE	3995403
173	1,884.5000	16:20:45		LSE	4001172
464	1,884.5000	16:20:45		LSE	4001170
504	1,885.0000	16:20:45		LSE	4001164
95	1,884.0000	16:21:44		LSE	4002894
525	1,885.0000	16:21:44		LSE	4002892
485	1,880.5000	16:22:46		LSE	4004898
494	1,880.5000	16:22:46		LSE	4004896
480	1,880.5000	16:22:46		LSE	4004894
326	1,879.5000	16:23:06		LSE	4005615
81	1,879.5000	16:23:06		LSE	4005617
173	1,877.5000	16:24:29		LSE	4008041
10	1,877.5000	16:24:29		LSE	4008039
8	1,877.5000	16:24:29		LSE	4008037
24	1,877.5000	16:24:29		LSE	4008035
46	1,877.5000	16:24:29		LSE	4008033
10	1,877.5000	16:24:29		LSE	4008031
465	1,877.5000	16:24:29		LSE	4008029
290	1,877.5000	16:24:29		LSE	4008027
56	1,878.0000	16:24:51		LSE	4008611
100	1,878.0000	16:24:51		LSE	4008609
173	1,878.0000	16:24:51		LSE	4008607
41	1,878.0000	16:24:51		LSE	4008605
515	1,880.5000	16:25:24		LSE	4011719
173	1,881.0000	16:25:33		LSE	4012027
506	1,880.5000	16:25:34		LSE	4012036
507	1,879.0000	16:26:33		LSE	4014188
332	1,879.0000	16:26:33		LSE	4014190
429	1,879.0000	16:26:33		LSE	4014192
329	1,877.5000	16:26:59		LSE	4015107
380	1,877.5000	16:26:59		LSE	4015105
236	1,877.5000	16:26:59		LSE	4015103

Contacts:

+44 (0) 20 7399 6500Ray 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

POSFLFFDLRITIIR

Related Shares:

FTSE 100 Latest

Value10,124.60

Change79.91