31st Jan 2023 17:46
31 January 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 31 January 2023 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 9 November 2022.
Description of shares: Associated British Foods plc - ordinary shares of 5 15/22 pence
Number of shares repurchased: 150,000
Date of transaction: 31 January 2023
Average price paid per share: GBp 1,856.0
Lowest price paid per share: GBp 1,856.0
Highest price paid per share: GBp 1,856.0
The Company intends to cancel these Shares.
All shares were purchased from Barclays as an on exchange transaction subject to the rules of the London Stock Exchange.
The table below contains detailed information of the individual trades made by Barclays as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN: GB0006731235)
Date of purchases: 31 January 2023
Investment firm: Barclays Capital Securities Limited
Aggregate information:
Venue | Volume-weighted average price | Aggregated volume | Lowest price per share | Highest price per share |
London Stock Exchange | 1,857.5034 | 73,270 | 1,853.0000 | 1,876.0000 |
BATS Europe | 1,859.7000 | 11,921 | 1,853.0000 | 1,874.5000 |
Chi-X Europe | 1,860.1169 | 43,908 | 1,852.0000 | 1,874.5000 |
Turquoise | 1,859.9860 | 6,771 | 1,853.5000 | 1,871.0000 |
Aquis Exchange | 1,860.1666 | 14,130 | 1,852.0000 | 1,874.5000 |
Individual transactions:
Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (London time) | Trading venue | Transaction reference number |
1 | 1861 | 08:00:40 | AQXE | 606167069320212000 |
232 | 1861 | 08:03:01 | XLON | 606167069320282000 |
256 | 1865 | 08:04:03 | XLON | 592093318885194000 |
149 | 1865 | 08:04:03 | CHIX | 606167069320335000 |
218 | 1864.5 | 08:04:06 | CHIX | 592093318885197000 |
43 | 1866.5 | 08:06:11 | BATE | 592093318885292000 |
98 | 1866.5 | 08:06:11 | BATE | 592093318885292000 |
57 | 1866.5 | 08:06:11 | XLON | 606167069320430000 |
300 | 1866.5 | 08:06:11 | AQXE | 606167069320430000 |
89 | 1869 | 08:06:15 | BATE | 592093318885295000 |
180 | 1869.5 | 08:06:15 | XLON | 592093318885295000 |
184 | 1870 | 08:06:18 | XLON | 606167069320436000 |
117 | 1870 | 08:06:44 | TRQX | 606167069320451000 |
175 | 1871 | 08:06:53 | AQXE | 592093318885319000 |
140 | 1871.5 | 08:07:28 | XLON | 592093318885349000 |
37 | 1871.5 | 08:07:28 | XLON | 592093318885349000 |
298 | 1870.5 | 08:07:52 | CHIX | 592093318885364000 |
91 | 1870.5 | 08:07:52 | XLON | 592093318885364000 |
261 | 1870.5 | 08:07:52 | XLON | 592093318885364000 |
149 | 1870.5 | 08:07:52 | BATE | 606167069320500000 |
71 | 1871.5 | 08:07:53 | XLON | 592093318885364000 |
288 | 1870 | 08:08:19 | CHIX | 592093318885384000 |
275 | 1870 | 08:09:33 | CHIX | 592093318885429000 |
125 | 1870.5 | 08:10:56 | CHIX | 592093318885482000 |
33 | 1870.5 | 08:10:56 | CHIX | 592093318885482000 |
87 | 1869.5 | 08:11:05 | BATE | 606167069320620000 |
79 | 1869.5 | 08:11:05 | BATE | 606167069320620000 |
322 | 1867.5 | 08:11:27 | CHIX | 592093318885503000 |
186 | 1869 | 08:16:33 | XLON | 606167069320795000 |
85 | 1871 | 08:17:26 | XLON | 592093318885698000 |
65 | 1871 | 08:17:26 | BATE | 606167069320824000 |
97 | 1870.5 | 08:17:46 | AQXE | 592093318885707000 |
78 | 1870.5 | 08:17:46 | AQXE | 592093318885707000 |
4 | 1872 | 08:19:10 | XLON | 592093318885751000 |
112 | 1873.5 | 08:19:11 | BATE | 606167069320875000 |
112 | 1873.5 | 08:19:11 | CHIX | 592093318885751000 |
169 | 1874.5 | 08:19:18 | BATE | 592093318885754000 |
120 | 1874 | 08:20:23 | XLON | 592093318885785000 |
77 | 1874 | 08:20:23 | BATE | 606167069320908000 |
207 | 1874.5 | 08:21:05 | XLON | 592093318885809000 |
1 | 1874.5 | 08:21:05 | XLON | 592093318885809000 |
151 | 1876 | 08:22:22 | XLON | 606167069320969000 |
390 | 1874.5 | 08:22:33 | CHIX | 592093318885855000 |
1 | 1874.5 | 08:22:33 | AQXE | 606167069320975000 |
149 | 1874.5 | 08:22:33 | BATE | 606167069320975000 |
221 | 1874 | 08:22:34 | CHIX | 592093318885855000 |
148 | 1874.5 | 08:22:34 | AQXE | 606167069320975000 |
20 | 1874.5 | 08:22:34 | AQXE | 592093318885855000 |
175 | 1873 | 08:23:26 | XLON | 592093318885889000 |
149 | 1873 | 08:23:26 | CHIX | 606167069321007000 |
240 | 1871 | 08:25:32 | CHIX | 592093318885953000 |
85 | 1871 | 08:25:32 | CHIX | 592093318885953000 |
158 | 1870 | 08:29:12 | CHIX | 592093318886075000 |
82 | 1869 | 08:31:49 | AQXE | 606167069321285000 |
261 | 1871.5 | 08:33:28 | AQXE | 606167069321352000 |
52 | 1870.5 | 08:33:37 | TRQX | 592093318886251000 |
40 | 1870.5 | 08:33:37 | XLON | 592093318886251000 |
358 | 1875.5 | 08:36:01 | XLON | 606167069321454000 |
159 | 1874 | 08:36:06 | XLON | 606167069321458000 |
149 | 1874.5 | 08:37:26 | XLON | 592093318886404000 |
165 | 1874.5 | 08:37:26 | CHIX | 592093318886404000 |
149 | 1874.5 | 08:37:26 | AQXE | 592093318886404000 |
205 | 1874.5 | 08:37:26 | CHIX | 606167069321505000 |
171 | 1874 | 08:38:37 | CHIX | 606167069321542000 |
321 | 1873.5 | 08:38:37 | CHIX | 606167069321542000 |
155 | 1871.5 | 08:44:09 | CHIX | 592093318886643000 |
155 | 1871 | 08:44:55 | CHIX | 592093318886671000 |
178 | 1871 | 08:44:55 | TRQX | 606167069321765000 |
155 | 1870.5 | 08:48:00 | CHIX | 592093318886795000 |
84 | 1870.5 | 08:48:00 | CHIX | 592093318886795000 |
74 | 1870.5 | 08:48:00 | CHIX | 592093318886795000 |
158 | 1870.5 | 08:48:00 | TRQX | 606167069321885000 |
167 | 1871.5 | 08:56:13 | AQXE | 592093318887069000 |
167 | 1871.5 | 08:56:13 | CHIX | 592093318887069000 |
172 | 1871 | 08:57:12 | CHIX | 592093318887107000 |
167 | 1871 | 08:57:12 | TRQX | 592093318887107000 |
241 | 1871 | 08:57:12 | CHIX | 606167069322188000 |
119 | 1870.5 | 08:57:16 | CHIX | 606167069322191000 |
48 | 1870.5 | 08:57:16 | CHIX | 606167069322191000 |
346 | 1868.5 | 09:01:10 | CHIX | 592093318887228000 |
30 | 1867.5 | 09:05:02 | XLON | 592093318887348000 |
97 | 1867.5 | 09:05:02 | XLON | 592093318887348000 |
30 | 1867.5 | 09:05:02 | XLON | 592093318887348000 |
153 | 1867.5 | 09:05:07 | BATE | 606167069322424000 |
14 | 1867.5 | 09:05:07 | BATE | 606167069322424000 |
154 | 1867 | 09:05:07 | TRQX | 592093318887351000 |
16 | 1866 | 09:05:43 | TRQX | 606167069322441000 |
12 | 1866 | 09:05:43 | TRQX | 606167069322441000 |
140 | 1866 | 09:05:43 | TRQX | 606167069322441000 |
195 | 1865.5 | 09:11:38 | CHIX | 592093318887592000 |
103 | 1865.5 | 09:11:38 | CHIX | 592093318887592000 |
149 | 1865.5 | 09:11:38 | BATE | 606167069322659000 |
187 | 1865.5 | 09:11:41 | AQXE | 606167069322661000 |
205 | 1865 | 09:11:41 | BATE | 592093318887594000 |
163 | 1864.5 | 09:12:03 | CHIX | 606167069322676000 |
149 | 1863 | 09:13:35 | CHIX | 592093318887671000 |
183 | 1863 | 09:13:35 | CHIX | 606167069322736000 |
168 | 1860 | 09:16:00 | CHIX | 592093318887762000 |
170 | 1859 | 09:17:10 | CHIX | 592093318887806000 |
149 | 1857.5 | 09:19:48 | CHIX | 592093318887919000 |
169 | 1857.5 | 09:20:14 | BATE | 606167069322993000 |
16 | 1862 | 09:30:50 | XLON | 592093318888347000 |
75 | 1862 | 09:30:50 | BATE | 606167069323394000 |
298 | 1861 | 09:32:09 | XLON | 592093318888394000 |
149 | 1861 | 09:32:09 | AQXE | 592093318888394000 |
167 | 1861 | 09:32:09 | CHIX | 592093318888394000 |
165 | 1861 | 09:32:09 | CHIX | 606167069323440000 |
138 | 1861 | 09:32:09 | CHIX | 606167069323440000 |
264 | 1860 | 09:33:44 | CHIX | 592093318888468000 |
188 | 1859.5 | 09:33:45 | CHIX | 606167069323512000 |
178 | 1862.5 | 09:41:00 | XLON | 592093318888809000 |
149 | 1862.5 | 09:41:00 | CHIX | 606167069323844000 |
157 | 1861.5 | 09:44:45 | CHIX | 592093318888988000 |
157 | 1861.5 | 09:44:45 | TRQX | 592093318888988000 |
232 | 1861 | 09:45:02 | BATE | 592093318889000000 |
149 | 1861 | 09:45:02 | CHIX | 606167069324030000 |
171 | 1861 | 09:52:25 | CHIX | 606167069324326000 |
171 | 1860.5 | 09:52:25 | CHIX | 606167069324326000 |
180 | 1860 | 09:53:09 | BATE | 592093318889334000 |
149 | 1860 | 09:53:09 | CHIX | 606167069324355000 |
193 | 1859.5 | 09:54:48 | CHIX | 592093318889405000 |
171 | 1859.5 | 10:02:12 | BATE | 592093318889710000 |
196 | 1859.5 | 10:02:12 | CHIX | 592093318889710000 |
182 | 1859.5 | 10:02:12 | AQXE | 606167069324724000 |
160 | 1859 | 10:02:20 | CHIX | 606167069324730000 |
172 | 1858 | 10:06:59 | CHIX | 592093318889912000 |
167 | 1858 | 10:06:59 | CHIX | 606167069324920000 |
167 | 1858 | 10:06:59 | TRQX | 592093318889912000 |
181 | 1860 | 10:18:59 | AQXE | 592093318890341000 |
1 | 1860 | 10:18:59 | CHIX | 606167069325337000 |
276 | 1861 | 10:20:01 | CHIX | 592093318890374000 |
158 | 1861 | 10:24:04 | AQXE | 606167069325518000 |
158 | 1860 | 10:25:00 | CHIX | 592093318890557000 |
160 | 1859.5 | 10:25:00 | CHIX | 606167069325546000 |
149 | 1859.5 | 10:25:00 | BATE | 592093318890557000 |
153 | 1859.5 | 10:25:01 | TRQX | 592093318890558000 |
145 | 1859.5 | 10:25:02 | TRQX | 592093318890559000 |
58 | 1859.5 | 10:25:02 | CHIX | 606167069325548000 |
99 | 1859.5 | 10:25:02 | AQXE | 606167069325548000 |
179 | 1858.5 | 10:26:43 | CHIX | 592093318890619000 |
167 | 1858.5 | 10:32:23 | CHIX | 606167069325793000 |
167 | 1858 | 10:33:16 | TRQX | 606167069325834000 |
167 | 1858 | 10:33:16 | CHIX | 606167069325834000 |
176 | 1861.5 | 10:40:25 | XLON | 606167069326082000 |
176 | 1860.5 | 10:42:24 | CHIX | 606167069326157000 |
264 | 1860 | 10:42:30 | BATE | 592093318891190000 |
149 | 1859.5 | 10:42:30 | CHIX | 592093318891191000 |
194 | 1859.5 | 10:42:30 | BATE | 606167069326160000 |
19 | 1859.5 | 10:42:30 | BATE | 606167069326160000 |
9 | 1859.5 | 10:43:03 | BATE | 606167069326177000 |
201 | 1859 | 10:43:03 | CHIX | 606167069326178000 |
171 | 1857.5 | 10:47:17 | CHIX | 606167069326322000 |
151 | 1857 | 10:52:32 | XLON | 592093318891525000 |
165 | 1857 | 10:52:32 | CHIX | 592093318891525000 |
157 | 1857 | 10:52:32 | TRQX | 606167069326485000 |
151 | 1857 | 10:52:32 | TRQX | 606167069326485000 |
74 | 1857 | 10:57:12 | CHIX | 592093318891677000 |
101 | 1857 | 10:57:12 | CHIX | 592093318891677000 |
14 | 1856.5 | 10:59:06 | AQXE | 592093318891747000 |
149 | 1856.5 | 10:59:58 | TRQX | 606167069326727000 |
3 | 1856.5 | 11:01:44 | CHIX | 592093318891847000 |
27 | 1856.5 | 11:02:13 | CHIX | 592093318891866000 |
164 | 1856.5 | 11:02:13 | AQXE | 592093318891866000 |
121 | 1856.5 | 11:02:13 | CHIX | 592093318891866000 |
190 | 1856.5 | 11:02:13 | CHIX | 592093318891866000 |
178 | 1856.5 | 11:02:13 | CHIX | 606167069326815000 |
184 | 1855.5 | 11:02:26 | CHIX | 592093318891875000 |
9 | 1856 | 11:11:35 | XLON | 592093318892195000 |
58 | 1856 | 11:11:35 | XLON | 592093318892195000 |
103 | 1856 | 11:11:35 | XLON | 592093318892195000 |
116 | 1855.5 | 11:12:01 | CHIX | 606167069327146000 |
52 | 1855.5 | 11:12:01 | CHIX | 606167069327146000 |
168 | 1855.5 | 11:12:01 | CHIX | 606167069327146000 |
115 | 1855 | 11:12:41 | CHIX | 592093318892242000 |
43 | 1855 | 11:12:44 | CHIX | 592093318892244000 |
149 | 1854.5 | 11:14:28 | CHIX | 592093318892306000 |
178 | 1854.5 | 11:14:28 | TRQX | 606167069327238000 |
55 | 1854 | 11:14:30 | CHIX | 592093318892306000 |
99 | 1854 | 11:14:30 | CHIX | 592093318892306000 |
220 | 1856 | 11:25:16 | XLON | 592093318892682000 |
78 | 1856 | 11:25:16 | XLON | 592093318892682000 |
300 | 1856 | 11:25:16 | AQXE | 606167069327603000 |
65 | 1856 | 11:25:16 | AQXE | 606167069327603000 |
162 | 1855 | 11:30:02 | TRQX | 592093318892850000 |
149 | 1855 | 11:30:02 | CHIX | 606167069327766000 |
152 | 1854.5 | 11:30:04 | BATE | 606167069327767000 |
180 | 1858.5 | 11:42:18 | CHIX | 592093318893262000 |
149 | 1859 | 11:44:32 | XLON | 606167069328227000 |
22 | 1859 | 11:44:32 | CHIX | 592093318893330000 |
393 | 1859 | 11:46:29 | CHIX | 592093318893400000 |
198 | 1859 | 11:46:29 | BATE | 606167069328294000 |
100 | 1859 | 11:46:29 | BATE | 606167069328294000 |
89 | 1859 | 11:46:29 | CHIX | 592093318893400000 |
228 | 1858.5 | 11:46:51 | CHIX | 592093318893412000 |
5 | 1858 | 11:58:10 | AQXE | 592093318893768000 |
9 | 1858 | 11:59:03 | AQXE | 592093318893796000 |
172 | 1858 | 12:00:35 | XLON | 592093318893847000 |
155 | 1858 | 12:00:35 | TRQX | 606167069328725000 |
142 | 1858 | 12:00:35 | CHIX | 592093318893847000 |
160 | 1860 | 12:08:26 | XLON | 606167069328985000 |
149 | 1861 | 12:09:12 | AQXE | 592093318894147000 |
75 | 1861 | 12:09:12 | XLON | 606167069329015000 |
51 | 1860.5 | 12:13:03 | BATE | 592093318894288000 |
53 | 1860.5 | 12:13:03 | XLON | 606167069329152000 |
156 | 1861 | 12:13:04 | AQXE | 606167069329153000 |
156 | 1861.5 | 12:15:51 | AQXE | 606167069329243000 |
156 | 1860.5 | 12:15:51 | CHIX | 592093318894381000 |
63 | 1861 | 12:20:03 | XLON | 592093318894508000 |
11 | 1861 | 12:20:03 | XLON | 592093318894508000 |
43 | 1861 | 12:20:03 | XLON | 592093318894508000 |
104 | 1861 | 12:20:03 | XLON | 592093318894508000 |
98 | 1861 | 12:20:03 | XLON | 592093318894508000 |
14 | 1861 | 12:20:03 | AQXE | 606167069329366000 |
1 | 1860 | 12:21:15 | CHIX | 606167069329406000 |
177 | 1860 | 12:23:38 | CHIX | 592093318894615000 |
73 | 1860 | 12:23:38 | TRQX | 592093318894615000 |
76 | 1860 | 12:23:38 | TRQX | 592093318894615000 |
149 | 1860 | 12:23:38 | XLON | 592093318894615000 |
307 | 1860 | 12:23:38 | CHIX | 606167069329469000 |
205 | 1860 | 12:23:38 | XLON | 606167069329469000 |
107 | 1859.5 | 12:31:46 | CHIX | 592093318894849000 |
71 | 1859.5 | 12:31:46 | CHIX | 592093318894849000 |
321 | 1860 | 12:40:04 | CHIX | 592093318895112000 |
170 | 1860 | 12:40:04 | CHIX | 592093318895112000 |
170 | 1860 | 12:40:04 | XLON | 606167069329950000 |
149 | 1860 | 12:40:04 | BATE | 606167069329950000 |
170 | 1859.5 | 12:40:05 | TRQX | 592093318895112000 |
165 | 1858.5 | 12:42:41 | CHIX | 606167069330030000 |
153 | 1858 | 12:43:07 | BATE | 592093318895206000 |
12 | 1856.5 | 12:52:58 | BATE | 606167069330298000 |
153 | 1859 | 12:58:20 | AQXE | 606167069330437000 |
1 | 1858.5 | 13:00:57 | TRQX | 592093318895689000 |
16 | 1858.5 | 13:00:57 | CHIX | 592093318895689000 |
8 | 1858.5 | 13:00:57 | CHIX | 592093318895689000 |
27 | 1858.5 | 13:00:57 | BATE | 606167069330508000 |
170 | 1859.5 | 13:02:05 | CHIX | 606167069330542000 |
149 | 1858.5 | 13:02:45 | XLON | 606167069330567000 |
425 | 1858.5 | 13:02:45 | CHIX | 592093318895751000 |
240 | 1858 | 13:02:45 | XLON | 606167069330567000 |
35 | 1858 | 13:02:45 | XLON | 606167069330567000 |
153 | 1856.5 | 13:10:12 | AQXE | 592093318895971000 |
18 | 1856.5 | 13:10:12 | AQXE | 592093318895971000 |
149 | 1856 | 13:10:12 | CHIX | 592093318895971000 |
152 | 1856 | 13:10:18 | AQXE | 606167069330782000 |
23 | 1856 | 13:10:18 | AQXE | 606167069330782000 |
165 | 1855.5 | 13:12:00 | AQXE | 606167069330830000 |
257 | 1856.5 | 13:18:12 | BATE | 592093318896227000 |
149 | 1856.5 | 13:18:12 | CHIX | 606167069331027000 |
152 | 1856 | 13:19:28 | TRQX | 592093318896268000 |
159 | 1854.5 | 13:20:56 | AQXE | 606167069331116000 |
176 | 1854.5 | 13:20:56 | BATE | 606167069331116000 |
155 | 1855 | 13:26:42 | CHIX | 606167069331291000 |
155 | 1854.5 | 13:28:47 | CHIX | 592093318896559000 |
172 | 1854.5 | 13:28:47 | BATE | 592093318896559000 |
12 | 1854.5 | 13:28:47 | XLON | 606167069331349000 |
162 | 1854.5 | 13:29:19 | CHIX | 592093318896576000 |
191 | 1855.5 | 13:31:40 | CHIX | 592093318896697000 |
168 | 1855.5 | 13:31:40 | XLON | 606167069331483000 |
175 | 1855.5 | 13:32:41 | BATE | 606167069331522000 |
57 | 1854 | 13:34:26 | BATE | 606167069331584000 |
175 | 1854 | 13:34:26 | XLON | 606167069331584000 |
176 | 1854 | 13:34:26 | BATE | 606167069331584000 |
2 | 1856.5 | 13:39:41 | CHIX | 592093318897001000 |
192 | 1858 | 13:40:17 | XLON | 592093318897023000 |
149 | 1856.5 | 13:41:01 | BATE | 606167069331821000 |
43 | 1856.5 | 13:41:01 | CHIX | 606167069331821000 |
298 | 1856.5 | 13:41:01 | BATE | 592093318897048000 |
34 | 1856.5 | 13:41:01 | BATE | 606167069331821000 |
187 | 1856.5 | 13:41:01 | CHIX | 606167069331821000 |
149 | 1856.5 | 13:41:01 | CHIX | 606167069331821000 |
180 | 1855 | 13:42:57 | AQXE | 592093318897110000 |
142 | 1855 | 13:42:57 | BATE | 606167069331881000 |
7 | 1855 | 13:42:57 | BATE | 606167069331881000 |
153 | 1854 | 13:49:31 | BATE | 592093318897360000 |
33 | 1854 | 13:49:31 | BATE | 592093318897360000 |
149 | 1854 | 13:49:31 | AQXE | 606167069332118000 |
153 | 1853 | 13:54:50 | CHIX | 592093318897574000 |
16 | 1853 | 13:54:50 | CHIX | 592093318897574000 |
71 | 1853 | 13:54:50 | BATE | 592093318897574000 |
97 | 1853 | 13:55:04 | BATE | 592093318897585000 |
167 | 1854 | 14:02:18 | CHIX | 592093318897881000 |
175 | 1854 | 14:02:18 | CHIX | 592093318897881000 |
206 | 1854 | 14:02:18 | CHIX | 592093318897881000 |
22 | 1854 | 14:02:18 | CHIX | 592093318897881000 |
167 | 1854 | 14:02:18 | BATE | 606167069332613000 |
149 | 1854 | 14:02:18 | XLON | 606167069332613000 |
101 | 1853.5 | 14:06:01 | CHIX | 606167069332830000 |
188 | 1853.5 | 14:06:01 | CHIX | 606167069332830000 |
10 | 1853 | 14:15:46 | BATE | 592093318898660000 |
20 | 1853 | 14:15:46 | BATE | 592093318898660000 |
9 | 1853 | 14:15:46 | BATE | 592093318898660000 |
110 | 1853 | 14:15:46 | BATE | 592093318898660000 |
178 | 1853 | 14:15:46 | CHIX | 606167069333349000 |
206 | 1853 | 14:15:46 | CHIX | 606167069333349000 |
47 | 1853 | 14:15:46 | CHIX | 606167069333349000 |
4 | 1853 | 14:15:46 | CHIX | 606167069333349000 |
149 | 1853 | 14:15:46 | AQXE | 592093318898660000 |
178 | 1853 | 14:15:46 | AQXE | 606167069333349000 |
155 | 1852 | 14:22:32 | CHIX | 592093318899020000 |
157 | 1854 | 14:26:58 | AQXE | 592093318899249000 |
162 | 1855 | 14:27:20 | AQXE | 592093318899268000 |
149 | 1853.5 | 14:29:01 | TRQX | 592093318899356000 |
350 | 1853.5 | 14:29:01 | CHIX | 606167069334007000 |
194 | 1853.5 | 14:29:01 | CHIX | 606167069334007000 |
149 | 1853.5 | 14:29:01 | AQXE | 606167069334007000 |
175 | 1853 | 14:29:43 | CHIX | 592093318899394000 |
176 | 1853.5 | 14:34:34 | CHIX | 592093318899791000 |
176 | 1853.5 | 14:34:34 | CHIX | 592093318899791000 |
42 | 1853.5 | 14:34:34 | XLON | 606167069334418000 |
267 | 1853.5 | 14:34:34 | XLON | 606167069334418000 |
149 | 1853.5 | 14:34:34 | AQXE | 592093318899791000 |
176 | 1854 | 14:40:41 | AQXE | 606167069334802000 |
120 | 1853.5 | 14:40:41 | CHIX | 592093318900197000 |
61 | 1853.5 | 14:40:41 | CHIX | 592093318900197000 |
179 | 1855.5 | 14:43:36 | XLON | 606167069334971000 |
47 | 1855 | 14:44:48 | BATE | 606167069335027000 |
48 | 1855 | 14:44:48 | BATE | 606167069335027000 |
44 | 1855 | 14:44:48 | BATE | 606167069335027000 |
32 | 1855 | 14:44:48 | BATE | 606167069335027000 |
21 | 1854.5 | 14:45:00 | BATE | 606167069335038000 |
12 | 1854.5 | 14:45:00 | BATE | 606167069335038000 |
134 | 1854.5 | 14:45:00 | TRQX | 606167069335038000 |
15 | 1854.5 | 14:45:00 | TRQX | 606167069335038000 |
455 | 1854.5 | 14:45:09 | CHIX | 592093318900457000 |
116 | 1854.5 | 14:45:09 | BATE | 606167069335050000 |
196 | 1854.5 | 14:45:09 | CHIX | 592093318900457000 |
164 | 1853 | 14:50:39 | CHIX | 592093318900791000 |
153 | 1853 | 14:50:39 | CHIX | 592093318900791000 |
153 | 1853 | 14:50:39 | CHIX | 606167069335367000 |
153 | 1852.5 | 14:50:39 | CHIX | 606167069335367000 |
153 | 1853 | 14:50:39 | CHIX | 606167069335367000 |
197 | 1854.5 | 14:51:49 | CHIX | 592093318900855000 |
328 | 1854.5 | 14:51:49 | CHIX | 592093318900855000 |
162 | 1861 | 14:57:14 | XLON | 606167069335716000 |
97 | 1860.5 | 14:57:25 | AQXE | 592093318901181000 |
52 | 1860.5 | 14:57:25 | AQXE | 592093318901181000 |
72 | 1860.5 | 14:57:25 | XLON | 606167069335733000 |
4 | 1860.5 | 14:57:25 | XLON | 606167069335733000 |
28 | 1860 | 14:57:43 | CHIX | 592093318901211000 |
149 | 1861 | 14:59:21 | CHIX | 592093318901373000 |
326 | 1861 | 14:59:21 | XLON | 592093318901373000 |
149 | 1861 | 14:59:21 | BATE | 606167069335911000 |
36 | 1860 | 14:59:21 | TRQX | 592093318901374000 |
18 | 1860 | 14:59:21 | TRQX | 592093318901374000 |
48 | 1860 | 14:59:21 | CHIX | 592093318901374000 |
114 | 1860 | 14:59:21 | CHIX | 592093318901374000 |
65 | 1860 | 14:59:21 | TRQX | 592093318901374000 |
59 | 1860 | 14:59:21 | TRQX | 592093318901374000 |
61 | 1859 | 14:59:50 | BATE | 592093318901423000 |
132 | 1859 | 14:59:50 | BATE | 592093318901423000 |
149 | 1859 | 14:59:50 | CHIX | 606167069335956000 |
150 | 1857.5 | 15:02:41 | CHIX | 592093318901581000 |
167 | 1857 | 15:02:59 | AQXE | 606167069336119000 |
1 | 1859.5 | 15:08:32 | XLON | 592093318901867000 |
22 | 1859.5 | 15:08:32 | XLON | 592093318901867000 |
149 | 1859.5 | 15:08:32 | AQXE | 606167069336377000 |
156 | 1859 | 15:09:00 | CHIX | 592093318901885000 |
149 | 1859 | 15:09:00 | XLON | 606167069336395000 |
149 | 1859 | 15:09:00 | AQXE | 606167069336395000 |
174 | 1858.5 | 15:09:07 | TRQX | 606167069336401000 |
181 | 1858.5 | 15:09:07 | CHIX | 606167069336401000 |
153 | 1857 | 15:09:34 | CHIX | 592093318901921000 |
16 | 1857 | 15:09:34 | CHIX | 592093318901921000 |
178 | 1859 | 15:17:22 | AQXE | 592093318902316000 |
151 | 1859.5 | 15:18:17 | AQXE | 606167069336846000 |
1 | 1859.5 | 15:18:17 | AQXE | 606167069336846000 |
149 | 1859.5 | 15:19:18 | TRQX | 592093318902405000 |
298 | 1859.5 | 15:19:18 | XLON | 592093318902405000 |
342 | 1859.5 | 15:19:18 | CHIX | 606167069336889000 |
40 | 1859.5 | 15:19:18 | AQXE | 606167069336889000 |
61 | 1859.5 | 15:19:18 | CHIX | 606167069336889000 |
109 | 1859.5 | 15:19:19 | AQXE | 606167069336890000 |
165 | 1860 | 15:20:50 | CHIX | 592093318902471000 |
151 | 1859 | 15:24:13 | CHIX | 592093318902627000 |
39 | 1859 | 15:24:13 | XLON | 606167069337101000 |
110 | 1859 | 15:24:13 | XLON | 606167069337101000 |
118 | 1861 | 15:29:39 | CHIX | 592093318902869000 |
48 | 1861 | 15:29:39 | AQXE | 606167069337330000 |
163 | 1861.5 | 15:30:40 | AQXE | 606167069337388000 |
97 | 1862 | 15:31:40 | AQXE | 606167069337446000 |
152 | 1862 | 15:31:40 | AQXE | 606167069337446000 |
89 | 1862.5 | 15:33:44 | BATE | 606167069337558000 |
3 | 1863 | 15:34:21 | XLON | 606167069337590000 |
81 | 1863 | 15:34:21 | CHIX | 592093318903139000 |
58 | 1863.5 | 15:34:24 | XLON | 592093318903141000 |
195 | 1863.5 | 15:34:24 | AQXE | 606167069337592000 |
76 | 1863 | 15:36:01 | XLON | 592093318903231000 |
295 | 1863.5 | 15:37:33 | AQXE | 592093318903315000 |
59 | 1863.5 | 15:37:33 | AQXE | 592093318903315000 |
63 | 1863.5 | 15:37:37 | BATE | 592093318903318000 |
63 | 1863.5 | 15:37:37 | BATE | 592093318903318000 |
45 | 1863.5 | 15:37:37 | BATE | 592093318903318000 |
222 | 1863 | 15:39:00 | XLON | 592093318903388000 |
368 | 1863 | 15:39:00 | CHIX | 606167069337829000 |
66 | 1863 | 15:39:00 | XLON | 592093318903388000 |
154 | 1862.5 | 15:39:05 | CHIX | 592093318903393000 |
155 | 1862 | 15:42:04 | BATE | 606167069338007000 |
177 | 1861.5 | 15:43:07 | CHIX | 592093318903643000 |
47 | 1861 | 15:43:12 | BATE | 592093318903649000 |
43 | 1861 | 15:43:12 | BATE | 592093318903649000 |
65 | 1861 | 15:43:12 | BATE | 592093318903649000 |
126 | 1861 | 15:43:12 | CHIX | 592093318903649000 |
28 | 1861 | 15:44:36 | CHIX | 592093318903735000 |
163 | 1861 | 15:44:36 | CHIX | 606167069338164000 |
300 | 1862 | 15:50:50 | AQXE | 606167069338520000 |
3 | 1862 | 15:50:50 | AQXE | 606167069338520000 |
79 | 1861.5 | 15:52:43 | BATE | 592093318904232000 |
80 | 1861.5 | 15:52:43 | BATE | 592093318904232000 |
164 | 1861.5 | 15:52:47 | CHIX | 606167069338649000 |
198 | 1861 | 15:54:23 | CHIX | 592093318904339000 |
106 | 1861 | 15:54:23 | CHIX | 592093318904339000 |
101 | 1861 | 15:54:23 | CHIX | 592093318904339000 |
149 | 1861 | 15:54:23 | XLON | 606167069338749000 |
254 | 1861 | 15:54:23 | XLON | 592093318904339000 |
149 | 1862.5 | 15:58:30 | AQXE | 592093318904554000 |
2 | 1862.5 | 15:58:30 | XLON | 606167069338957000 |
149 | 1862 | 15:59:39 | XLON | 592093318904612000 |
170 | 1862 | 15:59:39 | CHIX | 606167069339013000 |
109 | 1862 | 15:59:39 | TRQX | 606167069339013000 |
177 | 1862.5 | 15:59:39 | AQXE | 592093318904612000 |
40 | 1864.5 | 16:02:19 | XLON | 592093318904770000 |
42 | 1864.5 | 16:02:19 | BATE | 592093318904770000 |
99 | 1864.5 | 16:02:19 | CHIX | 606167069339166000 |
149 | 1864 | 16:02:58 | XLON | 592093318904802000 |
422 | 1864 | 16:02:58 | CHIX | 606167069339197000 |
19 | 1864 | 16:02:58 | TRQX | 606167069339197000 |
110 | 1864 | 16:02:58 | CHIX | 592093318904802000 |
117 | 1863.5 | 16:03:06 | TRQX | 592093318904812000 |
47 | 1863.5 | 16:03:06 | TRQX | 592093318904812000 |
100 | 1863 | 16:04:51 | CHIX | 592093318904921000 |
52 | 1863 | 16:05:01 | CHIX | 592093318904931000 |
188 | 1862.5 | 16:05:06 | CHIX | 592093318904938000 |
149 | 1862.5 | 16:05:06 | BATE | 606167069339329000 |
89 | 1861 | 16:05:18 | CHIX | 606167069339342000 |
100 | 1861 | 16:05:18 | CHIX | 606167069339342000 |
38 | 1860.5 | 16:09:47 | BATE | 606167069339608000 |
40 | 1860.5 | 16:09:47 | BATE | 606167069339608000 |
2 | 1860.5 | 16:09:47 | BATE | 606167069339608000 |
5 | 1860.5 | 16:09:47 | BATE | 606167069339608000 |
50 | 1860.5 | 16:09:47 | BATE | 606167069339608000 |
43 | 1860.5 | 16:09:47 | BATE | 606167069339608000 |
178 | 1862.5 | 16:11:31 | XLON | 606167069339718000 |
42 | 1862.5 | 16:11:31 | XLON | 606167069339718000 |
164 | 1862.5 | 16:12:10 | CHIX | 592093318905379000 |
167 | 1862 | 16:12:11 | CHIX | 606167069339758000 |
258 | 1861.5 | 16:12:28 | XLON | 592093318905398000 |
149 | 1861.5 | 16:12:28 | TRQX | 606167069339776000 |
298 | 1861.5 | 16:12:28 | CHIX | 592093318905398000 |
149 | 1861.5 | 16:12:28 | BATE | 606167069339776000 |
25 | 1862 | 16:16:48 | XLON | 606167069340040000 |
165 | 1862 | 16:16:48 | XLON | 606167069340040000 |
175 | 1861 | 16:17:45 | CHIX | 592093318905730000 |
287 | 1861 | 16:17:45 | CHIX | 592093318905730000 |
206 | 1861 | 16:17:45 | XLON | 592093318905730000 |
149 | 1861 | 16:17:45 | XLON | 592093318905730000 |
149 | 1861 | 16:17:45 | BATE | 606167069340099000 |
184 | 1859.5 | 16:18:42 | BATE | 592093318905799000 |
47 | 1859.5 | 16:18:42 | TRQX | 606167069340166000 |
102 | 1859.5 | 16:18:42 | TRQX | 606167069340166000 |
167 | 1860.5 | 16:20:04 | XLON | 592093318905893000 |
22 | 1861.5 | 16:21:52 | XLON | 592093318906050000 |
140 | 1861.5 | 16:21:52 | XLON | 592093318906050000 |
68 | 1860.5 | 16:22:07 | XLON | 606167069340434000 |
81 | 1860.5 | 16:22:07 | XLON | 606167069340434000 |
95 | 1860.5 | 16:22:30 | XLON | 592093318906102000 |
78 | 1860.5 | 16:22:30 | XLON | 592093318906102000 |
52 | 1860.5 | 16:22:30 | AQXE | 606167069340462000 |
69 | 1861 | 16:22:50 | XLON | 606167069340484000 |
28 | 1861 | 16:22:50 | XLON | 606167069340484000 |
80 | 1861 | 16:22:50 | XLON | 606167069340484000 |
165 | 1861.5 | 16:23:13 | AQXE | 592093318906151000 |
32 | 1861.5 | 16:23:30 | CHIX | 606167069340532000 |
212 | 1861.5 | 16:23:30 | CHIX | 606167069340532000 |
64 | 1861 | 16:24:02 | CHIX | 592093318906206000 |
174 | 1861 | 16:24:02 | CHIX | 592093318906206000 |
68 | 1861.5 | 16:25:14 | XLON | 592093318906286000 |
59 | 1861.5 | 16:25:14 | XLON | 592093318906286000 |
39 | 1861.5 | 16:25:14 | XLON | 592093318906286000 |
44 | 1860.5 | 16:25:16 | XLON | 592093318906288000 |
223 | 1860.5 | 16:25:24 | XLON | 592093318906299000 |
23 | 1860.5 | 16:25:24 | XLON | 592093318906299000 |
153 | 1860.5 | 16:25:24 | CHIX | 592093318906299000 |
337 | 1860.5 | 16:25:24 | CHIX | 606167069340655000 |
149 | 1860.5 | 16:25:24 | BATE | 592093318906299000 |
13 | 1860.5 | 16:25:24 | CHIX | 592093318906299000 |
87 | 1861 | 16:27:55 | XLON | 606167069340767000 |
170 | 1862 | 16:27:56 | AQXE | 592093318906415000 |
182 | 1862 | 16:28:24 | AQXE | 592093318906432000 |
30 | 1862 | 16:28:24 | AQXE | 592093318906432000 |
49 | 1862 | 16:29:17 | XLON | 592093318906460000 |
300 | 1862 | 16:29:17 | AQXE | 606167069340810000 |
420 | 1861 | 16:29:34 | CHIX | 592093318906467000 |
12422 | 1856 | 16:35:02 | XLON | 592093318906507000 |
1408 | 1856 | 16:35:02 | XLON | 592093318906507000 |
1355 | 1856 | 16:35:02 | XLON | 592093318906507000 |
98 | 1856 | 16:35:02 | XLON | 592093318906507000 |
7256 | 1856 | 16:35:02 | XLON | 592093318906507000 |
864 | 1856 | 16:35:02 | XLON | 592093318906507000 |
11230 | 1856 | 16:35:02 | XLON | 592093318906507000 |
35 | 1860.5 | 08:00:33 | XLON | 606167069320209000 |
198 | 1861 | 08:03:01 | CHIX | 592093318885139000 |
149 | 1865 | 08:04:03 | XLON | 592093318885194000 |
149 | 1865 | 08:04:03 | CHIX | 606167069320335000 |
100 | 1865 | 08:04:05 | AQXE | 592093318885196000 |
52 | 1865 | 08:04:06 | AQXE | 592093318885197000 |
176 | 1865.5 | 09:05:43 | CHIX | 606167069322441000 |
95 | 1865.5 | 09:05:43 | CHIX | 606167069322441000 |
137 | 1865 | 09:05:56 | CHIX | 592093318887375000 |
83 | 1865 | 09:05:56 | CHIX | 592093318887375000 |
292 | 1865 | 09:12:02 | CHIX | 592093318887608000 |
227 | 1864.5 | 09:12:03 | XLON | 606167069322676000 |
19 | 1860.5 | 09:15:50 | CHIX | 592093318887756000 |
159 | 1860.5 | 09:15:50 | CHIX | 592093318887756000 |
182 | 1858.5 | 09:17:28 | XLON | 592093318887819000 |
168 | 1859.5 | 09:24:03 | CHIX | 592093318888090000 |
28 | 1861.5 | 09:32:09 | CHIX | 592093318888394000 |
323 | 1861.5 | 09:32:09 | CHIX | 592093318888394000 |
164 | 1860 | 09:33:44 | BATE | 592093318888468000 |
229 | 1859 | 09:33:47 | CHIX | 592093318888469000 |
157 | 1862 | 09:43:36 | XLON | 592093318888934000 |
103 | 1861.5 | 09:44:45 | CHIX | 592093318888988000 |
137 | 1861.5 | 09:44:45 | CHIX | 592093318888988000 |
219 | 1860.5 | 09:45:14 | CHIX | 592093318889009000 |
2 | 1860.5 | 09:52:25 | CHIX | 592093318889304000 |
234 | 1860.5 | 09:52:25 | CHIX | 592093318889304000 |
111 | 1859.5 | 09:54:02 | AQXE | 606167069324392000 |
126 | 1859.5 | 09:54:48 | AQXE | 606167069324425000 |
12 | 1859.5 | 09:55:26 | AQXE | 606167069324456000 |
174 | 1859 | 10:02:20 | CHIX | 606167069324730000 |
178 | 1858.5 | 10:02:32 | CHIX | 606167069324737000 |
230 | 1857.5 | 10:06:59 | CHIX | 606167069324920000 |
5 | 1857.5 | 10:07:00 | AQXE | 592093318889913000 |
23 | 1857.5 | 10:07:01 | AQXE | 592093318889913000 |
136 | 1857.5 | 10:07:01 | AQXE | 592093318889913000 |
178 | 1861 | 10:19:38 | XLON | 592093318890362000 |
77 | 1861 | 10:19:38 | XLON | 592093318890362000 |
168 | 1861 | 10:21:47 | XLON | 592093318890436000 |
281 | 1859.5 | 10:25:00 | CHIX | 592093318890557000 |
189 | 1858.5 | 10:26:43 | TRQX | 606167069325606000 |
159 | 1858.5 | 10:32:23 | CHIX | 592093318890812000 |
15 | 1860 | 10:37:16 | XLON | 606167069325969000 |
10 | 1861 | 10:39:41 | XLON | 592093318891084000 |
84 | 1861 | 10:39:41 | BATE | 606167069326056000 |
172 | 1861.5 | 10:39:47 | XLON | 606167069326060000 |
360 | 1860 | 10:42:30 | CHIX | 606167069326160000 |
158 | 1859 | 10:43:03 | BATE | 592093318891209000 |
168 | 1857.5 | 10:47:18 | AQXE | 592093318891358000 |
222 | 1857 | 10:52:32 | CHIX | 592093318891525000 |
179 | 1857 | 10:52:32 | CHIX | 592093318891525000 |
170 | 1856.5 | 10:59:58 | XLON | 592093318891776000 |
225 | 1856 | 11:02:14 | CHIX | 592093318891867000 |
182 | 1856 | 11:02:26 | TRQX | 592093318891875000 |
21 | 1856 | 11:02:26 | CHIX | 592093318891875000 |
211 | 1857 | 11:10:09 | AQXE | 592093318892142000 |
258 | 1856 | 11:11:35 | CHIX | 592093318892195000 |
152 | 1856 | 11:11:36 | AQXE | 606167069327132000 |
206 | 1855 | 11:12:41 | CHIX | 592093318892242000 |
1 | 1856 | 11:27:20 | AQXE | 592093318892761000 |
1 | 1856 | 11:27:20 | TRQX | 606167069327680000 |
55 | 1856 | 11:27:20 | CHIX | 606167069327680000 |
25 | 1856 | 11:27:20 | CHIX | 606167069327680000 |
27 | 1855.5 | 11:28:00 | AQXE | 592093318892782000 |
66 | 1855.5 | 11:28:00 | AQXE | 592093318892782000 |
156 | 1856.5 | 11:28:02 | XLON | 592093318892782000 |
287 | 1855.5 | 11:29:29 | CHIX | 606167069327747000 |
160 | 1854.5 | 11:30:04 | CHIX | 606167069327767000 |
46 | 1854.5 | 11:30:04 | CHIX | 606167069327767000 |
173 | 1859 | 11:43:49 | AQXE | 606167069328207000 |
156 | 1859.5 | 11:45:30 | CHIX | 592093318893369000 |
116 | 1858 | 11:47:10 | CHIX | 592093318893420000 |
149 | 1859 | 11:47:48 | XLON | 606167069328332000 |
16 | 1858 | 11:50:46 | BATE | 606167069328407000 |
548 | 1858.5 | 11:57:48 | CHIX | 606167069328634000 |
163 | 1861 | 12:09:22 | XLON | 592093318894152000 |
13 | 1861.5 | 12:13:46 | XLON | 606167069329174000 |
168 | 1861.5 | 12:13:46 | XLON | 606167069329174000 |
268 | 1860.5 | 12:15:51 | CHIX | 592093318894381000 |
149 | 1860.5 | 12:15:51 | XLON | 606167069329243000 |
122 | 1859.5 | 12:24:55 | CHIX | 592093318894652000 |
76 | 1859.5 | 12:24:55 | CHIX | 592093318894652000 |
149 | 1859.5 | 12:24:58 | BATE | 592093318894654000 |
29 | 1859.5 | 12:24:58 | BATE | 592093318894654000 |
181 | 1861 | 12:39:31 | AQXE | 592093318895094000 |
149 | 1860 | 12:40:04 | TRQX | 592093318895112000 |
268 | 1860 | 12:40:04 | XLON | 606167069329950000 |
9 | 1858.5 | 12:42:41 | CHIX | 592093318895194000 |
169 | 1858.5 | 12:42:41 | CHIX | 592093318895194000 |
195 | 1858.5 | 12:58:15 | CHIX | 592093318895614000 |
110 | 1858.5 | 12:58:15 | AQXE | 606167069330436000 |
163 | 1857.5 | 13:02:50 | AQXE | 592093318895753000 |
230 | 1857.5 | 13:02:50 | XLON | 592093318895753000 |
241 | 1857 | 13:06:21 | CHIX | 592093318895863000 |
175 | 1855.5 | 13:10:18 | CHIX | 592093318895974000 |
169 | 1854.5 | 13:15:08 | AQXE | 592093318896125000 |
195 | 1855 | 13:20:00 | AQXE | 592093318896287000 |
178 | 1854.5 | 13:20:56 | AQXE | 606167069331116000 |
171 | 1854 | 13:21:06 | BATE | 606167069331121000 |
165 | 1854.5 | 13:28:47 | CHIX | 606167069331349000 |
189 | 1854 | 13:29:48 | BATE | 592093318896592000 |
89 | 1855.5 | 13:31:40 | AQXE | 606167069331483000 |
157 | 1855.5 | 13:31:40 | AQXE | 606167069331483000 |
221 | 1855 | 13:33:29 | TRQX | 606167069331548000 |
150 | 1854.5 | 13:33:37 | CHIX | 592093318896770000 |
282 | 1856.5 | 13:41:01 | CHIX | 606167069331821000 |
160 | 1856.5 | 13:41:01 | CHIX | 606167069331821000 |
252 | 1854.5 | 13:43:41 | CHIX | 606167069331905000 |
153 | 1854.5 | 13:48:31 | BATE | 592093318897321000 |
25 | 1854.5 | 13:48:51 | BATE | 592093318897335000 |
263 | 1853 | 13:54:50 | CHIX | 592093318897574000 |
249 | 1854.5 | 14:02:13 | XLON | 606167069332606000 |
78 | 1854 | 14:02:18 | TRQX | 592093318897881000 |
76 | 1854 | 14:02:18 | TRQX | 592093318897881000 |
261 | 1853.5 | 14:06:01 | CHIX | 606167069332830000 |
239 | 1853 | 14:15:46 | XLON | 592093318898660000 |
88 | 1852.5 | 14:15:46 | CHIX | 606167069333349000 |
64 | 1852.5 | 14:15:46 | CHIX | 606167069333349000 |
175 | 1852 | 14:22:32 | AQXE | 592093318899020000 |
298 | 1854 | 14:27:23 | CHIX | 592093318899270000 |
275 | 1854 | 14:27:23 | XLON | 606167069333926000 |
81 | 1854.5 | 14:32:58 | BATE | 606167069334305000 |
77 | 1854.5 | 14:32:58 | BATE | 606167069334305000 |
37 | 1853.5 | 14:34:34 | BATE | 592093318899791000 |
41 | 1853.5 | 14:34:34 | BATE | 592093318899791000 |
171 | 1853.5 | 14:34:34 | TRQX | 592093318899791000 |
80 | 1853.5 | 14:34:34 | BATE | 592093318899791000 |
167 | 1854 | 14:39:54 | AQXE | 606167069334764000 |
149 | 1853.5 | 14:40:41 | CHIX | 592093318900197000 |
151 | 1853.5 | 14:40:41 | TRQX | 606167069334802000 |
62 | 1854.5 | 14:45:00 | CHIX | 606167069335038000 |
112 | 1854.5 | 14:45:09 | CHIX | 606167069335050000 |
216 | 1854.5 | 14:45:09 | BATE | 592093318900457000 |
174 | 1854.5 | 14:45:09 | XLON | 592093318900457000 |
168 | 1853 | 14:50:39 | BATE | 606167069335367000 |
161 | 1853 | 14:50:39 | CHIX | 606167069335367000 |
169 | 1856 | 14:51:10 | XLON | 606167069335393000 |
255 | 1854.5 | 14:51:49 | CHIX | 592093318900855000 |
158 | 1860.5 | 14:56:44 | BATE | 592093318901121000 |
197 | 1861.5 | 14:59:02 | AQXE | 592093318901345000 |
118 | 1860.5 | 14:59:21 | TRQX | 592093318901374000 |
247 | 1860.5 | 14:59:21 | XLON | 606167069335911000 |
220 | 1859.5 | 14:59:46 | XLON | 606167069335950000 |
172 | 1857 | 15:02:41 | CHIX | 592093318901581000 |
177 | 1859 | 15:07:38 | BATE | 592093318901821000 |
46 | 1859 | 15:07:38 | BATE | 592093318901821000 |
26 | 1858.5 | 15:09:00 | CHIX | 592093318901885000 |
35 | 1858.5 | 15:09:00 | CHIX | 592093318901885000 |
209 | 1858.5 | 15:09:07 | CHIX | 592093318901892000 |
84 | 1857.5 | 15:09:25 | XLON | 606167069336420000 |
158 | 1857.5 | 15:09:25 | XLON | 606167069336420000 |
161 | 1859 | 15:18:11 | AQXE | 592093318902356000 |
149 | 1859.5 | 15:19:18 | CHIX | 592093318902405000 |
191 | 1859.5 | 15:19:18 | XLON | 592093318902405000 |
149 | 1859.5 | 15:19:18 | BATE | 606167069336889000 |
16 | 1859 | 15:24:13 | BATE | 606167069337101000 |
40 | 1859 | 15:24:13 | BATE | 606167069337101000 |
13 | 1859 | 15:24:13 | BATE | 606167069337101000 |
29 | 1859 | 15:24:13 | BATE | 606167069337101000 |
78 | 1859 | 15:24:13 | BATE | 606167069337101000 |
157 | 1861 | 15:28:21 | AQXE | 606167069337273000 |
4 | 1861.5 | 15:30:23 | XLON | 592093318902910000 |
197 | 1861.5 | 15:30:23 | AQXE | 606167069337369000 |
83 | 1862.5 | 15:33:24 | BATE | 592093318903089000 |
63 | 1862.5 | 15:33:24 | BATE | 592093318903089000 |
56 | 1862.5 | 15:33:24 | AQXE | 606167069337541000 |
35 | 1863 | 15:35:31 | TRQX | 592093318903203000 |
123 | 1863 | 15:35:31 | XLON | 592093318903203000 |
88 | 1863 | 15:35:31 | XLON | 592093318903203000 |
295 | 1863 | 15:39:00 | XLON | 592093318903388000 |
1 | 1863 | 15:39:00 | TRQX | 592093318903388000 |
113 | 1863 | 15:39:00 | TRQX | 592093318903388000 |
149 | 1863 | 15:39:00 | CHIX | 606167069337829000 |
172 | 1862 | 15:39:31 | TRQX | 606167069337858000 |
167 | 1861.5 | 15:43:07 | CHIX | 592093318903643000 |
214 | 1861.5 | 15:49:07 | AQXE | 592093318904000000 |
90 | 1861.5 | 15:51:59 | AQXE | 606167069338601000 |
83 | 1861.5 | 15:51:59 | AQXE | 606167069338601000 |
11 | 1861.5 | 15:53:46 | AQXE | 592093318904298000 |
105 | 1861.5 | 15:53:46 | AQXE | 592093318904298000 |
21 | 1861.5 | 15:53:46 | XLON | 606167069338710000 |
178 | 1861.5 | 15:53:46 | XLON | 606167069338710000 |
10 | 1861.5 | 15:53:46 | XLON | 606167069338710000 |
19 | 1861 | 15:54:23 | TRQX | 606167069338749000 |
154 | 1861 | 15:54:23 | TRQX | 606167069338749000 |
85 | 1862.5 | 15:58:46 | XLON | 592093318904568000 |
70 | 1862.5 | 15:58:46 | XLON | 592093318904568000 |
26 | 1862.5 | 15:58:46 | XLON | 592093318904568000 |
25 | 1862.5 | 15:58:46 | AQXE | 606167069338970000 |
36 | 1862 | 15:59:39 | XLON | 592093318904612000 |
344 | 1862 | 15:59:39 | XLON | 592093318904612000 |
28 | 1863 | 16:03:10 | TRQX | 592093318904816000 |
130 | 1863 | 16:03:10 | TRQX | 592093318904816000 |
15 | 1863 | 16:03:10 | TRQX | 592093318904816000 |
32 | 1863 | 16:03:10 | BATE | 592093318904816000 |
151 | 1863 | 16:03:10 | CHIX | 606167069339210000 |
52 | 1863 | 16:03:20 | BATE | 592093318904827000 |
65 | 1863 | 16:04:50 | BATE | 592093318904921000 |
87 | 1862.5 | 16:05:06 | CHIX | 592093318904938000 |
1 | 1862.5 | 16:05:06 | CHIX | 592093318904938000 |
166 | 1862.5 | 16:05:06 | CHIX | 592093318904938000 |
168 | 1860 | 16:05:48 | CHIX | 592093318904979000 |
14 | 1862 | 16:11:23 | XLON | 592093318905330000 |
25 | 1862 | 16:11:23 | XLON | 592093318905330000 |
47 | 1862 | 16:11:23 | BATE | 606167069339710000 |
84 | 1862 | 16:11:23 | BATE | 606167069339710000 |
174 | 1862.5 | 16:12:13 | AQXE | 606167069339760000 |
198 | 1861.5 | 16:12:28 | XLON | 606167069339776000 |
171 | 1861.5 | 16:12:28 | CHIX | 606167069339776000 |
2 | 1860.5 | 16:14:48 | CHIX | 592093318905545000 |
30 | 1861.5 | 16:16:13 | AQXE | 592093318905638000 |
128 | 1861.5 | 16:16:13 | CHIX | 606167069340010000 |
172 | 1861 | 16:17:45 | TRQX | 592093318905730000 |
158 | 1861 | 16:17:45 | CHIX | 606167069340099000 |
178 | 1860.5 | 16:17:45 | CHIX | 592093318905730000 |
58 | 1859.5 | 16:18:42 | CHIX | 606167069340166000 |
29 | 1859.5 | 16:18:42 | CHIX | 606167069340166000 |
148 | 1859.5 | 16:18:42 | CHIX | 606167069340166000 |
156 | 1861.5 | 16:21:47 | XLON | 592093318906043000 |
40 | 1861 | 16:22:37 | XLON | 606167069340470000 |
50 | 1861 | 16:22:37 | XLON | 606167069340470000 |
75 | 1861 | 16:22:37 | XLON | 606167069340470000 |
168 | 1861.5 | 16:23:18 | XLON | 592093318906157000 |
166 | 1861 | 16:23:19 | CHIX | 606167069340517000 |
151 | 1861 | 16:24:02 | BATE | 592093318906206000 |
106 | 1860.5 | 16:25:24 | CHIX | 606167069340655000 |
165 | 1860.5 | 16:25:24 | CHIX | 606167069340655000 |
154 | 1860.5 | 16:25:24 | BATE | 592093318906299000 |
100 | 1860.5 | 16:25:26 | XLON | 606167069340657000 |
101 | 1860.5 | 16:25:26 | XLON | 606167069340657000 |
87 | 1862 | 16:27:53 | XLON | 606167069340766000 |
165 | 1862 | 16:28:27 | AQXE | 606167069340785000 |
19 | 1862 | 16:29:29 | XLON | 592093318906465000 |
101 | 1862 | 16:29:29 | AQXE | 606167069340814000 |
48 | 1862 | 16:29:29 | AQXE | 606167069340814000 |
27 | 1861 | 16:29:34 | CHIX | 592093318906467000 |
164 | 1861 | 16:29:34 | CHIX | 592093318906467000 |
19040 | 1856 | 16:35:02 | XLON | 606167069340855000 |
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate Governance)
Paul Lister (Company Secretary)
Related Shares:
AB Foods