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

30th Jul 2025 17:38

RNS Number : 2708T

Associated British Foods PLC

30 July 2025

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 30 July 2025 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 21 February 2025.

Description of shares:	Associated British Foods plc Ordinary shares of 5 15/22 pence
Date of transaction:	30 July 2025
Number of shares repurchased:	130,000
Average price paid per share:	GBp 2217.9173
Highest price paid per share:	GBp 2231.0000
Lowest price paid per share:	GBp 2209.0000

The Company intends to cancel these Shares.

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

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

Schedule of purchases

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

Date of purchases: 30 July 2025

Investment firm: Barclays Capital Securities Limited

Aggregate information:

Venue	Aggregated volume	Highest price per share	Lowest price per share	Volume-weighted average price
Aquis Exchange	9,982	2,231.00	2,210.00	5,683.41
CBOE BXE	25,969	2,229.00	2,209.00	4,687.34
CBOE CXE	35,215	2,231.00	2,210.00	4,238.68
London Stock Exchange	49,009	2,231.00	2,210.00	4,293.16
Turquoise	9,825	2,229.00	2,209.00	5,213.62

Individual transactions:

Number of ordinary shares purchased	Transaction price per ordinary share (pence)	Time of transaction (London time)	Trading venue	Transaction Reference Number
481	2223	08:00:21	XLON	592157008828219000
356	2231	08:02:00	XLON	606230757663961000
124	2231	08:02:01	CHIX	592157008828271000
16	2231	08:02:13	XLON	606230757663967000
124	2229	08:02:48	CHIX	592157008828291000
147	2229	08:02:48	AQXE	606230757663981000
124	2229	08:02:48	BATE	606230757663981000
255	2229	08:02:48	CHIX	606230757663981000
25	2229	08:02:48	CHIX	606230757663981000
124	2229	08:02:48	TRQX	592157008828291000
83	2229	08:02:48	CHIX	606230757663981000
100	2229	08:03:30	CHIX	606230757664000000
66	2229	08:03:30	CHIX	606230757664000000
142	2231	08:08:38	XLON	592157008828434000
200	2231	08:08:38	XLON	606230757664118000
103	2231	08:08:38	XLON	606230757664118000
7	2231	08:08:38	XLON	606230757664118000
124	2231	08:08:38	XLON	606230757664118000
124	2231	08:08:38	AQXE	592157008828434000
142	2231	08:08:38	AQXE	592157008828434000
142	2231	08:08:38	CHIX	592157008828434000
142	2231	08:08:38	CHIX	592157008828434000
138	2231	08:08:38	CHIX	592157008828434000
142	2231	08:08:38	CHIX	592157008828434000
124	2231	08:08:38	AQXE	606230757664118000
55	2231	08:08:38	XLON	606230757664118000
50	2230	08:08:48	XLON	592157008828438000
119	2230	08:08:48	XLON	592157008828438000
142	2230	08:08:48	XLON	606230757664122000
59	2230	08:08:48	CHIX	592157008828438000
340	2230	08:08:52	CHIX	592157008828440000
124	2230	08:08:52	CHIX	606230757664124000
99	2230	08:08:52	XLON	606230757664124000
149	2229	08:08:55	BATE	592157008828442000
142	2229	08:08:56	XLON	606230757664126000
126	2227	08:13:55	TRQX	592157008828554000
124	2227	08:13:55	CHIX	606230757664231000
120	2226	08:13:55	BATE	592157008828554000
126	2226	08:13:55	CHIX	606230757664231000
4	2226	08:13:55	BATE	592157008828554000
124	2229	08:20:45	AQXE	592157008828693000
132	2229	08:20:45	BATE	592157008828693000
349	2229	08:20:45	CHIX	606230757664363000
140	2229	08:20:45	BATE	606230757664363000
180	2229	08:20:45	XLON	592157008828693000
140	2229	08:20:45	XLON	592157008828693000
124	2229	08:20:45	CHIX	592157008828693000
124	2229	08:20:45	XLON	606230757664363000
178	2229	08:20:45	AQXE	606230757664363000
100	2229	08:20:45	XLON	592157008828693000
24	2229	08:20:45	XLON	592157008828693000
178	2229	08:20:45	AQXE	592157008828693000
124	2229	08:20:45	CHIX	606230757664363000
34	2229	08:20:45	XLON	606230757664363000
61	2228	08:20:46	CHIX	606230757664364000
162	2227	08:21:33	XLON	592157008828710000
124	2228	08:21:33	AQXE	592157008828710000
124	2228	08:21:33	BATE	592157008828710000
124	2228	08:21:33	BATE	592157008828710000
161	2228	08:21:33	CHIX	606230757664379000
125	2228	08:21:33	CHIX	606230757664379000
172	2228	08:21:33	CHIX	592157008828710000
6	2228	08:21:33	CHIX	592157008828710000
114	2227	08:21:33	XLON	592157008828710000
124	2227	08:21:33	TRQX	606230757664379000
124	2227	08:32:25	XLON	592157008829004000
141	2227	08:32:25	AQXE	592157008829004000
141	2227	08:32:25	CHIX	592157008829004000
124	2227	08:32:25	TRQX	606230757664663000
153	2227	08:32:25	XLON	606230757664663000
141	2227	08:32:25	BATE	606230757664663000
124	2227	08:37:19	XLON	592157008829106000
18	2227	08:37:19	AQXE	606230757664760000
194	2225	08:38:53	XLON	592157008829141000
146	2225	08:38:53	CHIX	592157008829141000
216	2225	08:38:53	TRQX	592157008829141000
124	2225	08:38:53	BATE	606230757664794000
124	2225	08:38:53	CHIX	606230757664794000
142	2225	08:38:53	CHIX	606230757664794000
101	2225	08:38:53	XLON	592157008829141000
101	2225	08:38:53	XLON	592157008829141000
135	2225	08:38:53	XLON	592157008829141000
124	2225	08:38:53	AQXE	592157008829141000
90	2225	08:38:53	CHIX	606230757664794000
34	2225	08:38:53	CHIX	606230757664794000
48	2225	08:38:53	BATE	592157008829141000
27	2225	08:38:53	CHIX	606230757664794000
142	2224	08:40:10	TRQX	592157008829164000
124	2224	08:40:10	BATE	592157008829164000
198	2224	08:40:10	CHIX	592157008829164000
187	2224	08:40:10	BATE	592157008829164000
191	2224	08:40:10	CHIX	592157008829164000
157	2224	08:40:10	TRQX	606230757664817000
138	2223	08:40:19	TRQX	606230757664819000
117	2223	08:41:19	BATE	592157008829186000
7	2223	08:41:19	BATE	592157008829186000
124	2223	08:41:19	CHIX	592157008829186000
126	2223	08:41:19	CHIX	606230757664838000
151	2223	08:48:30	BATE	592157008829320000
143	2222	08:51:00	CHIX	592157008829363000
170	2222	08:51:00	BATE	592157008829363000
254	2222	08:51:00	XLON	606230757665007000
124	2221	08:51:46	CHIX	592157008829377000
124	2221	08:51:46	BATE	606230757665021000
207	2221	08:51:46	XLON	592157008829377000
124	2221	08:51:46	TRQX	606230757665021000
65	2220	08:51:46	CHIX	606230757665021000
139	2221	08:51:46	CHIX	592157008829377000
124	2221	08:51:46	XLON	606230757665021000
131	2220	08:53:10	CHIX	606230757665045000
143	2220	08:53:10	BATE	606230757665045000
305	2220	08:53:10	XLON	606230757665045000
146	2221	08:59:51	BATE	606230757665152000
124	2221	08:59:51	AQXE	592157008829515000
129	2221	09:11:02	XLON	592157008829701000
161	2220	09:11:02	CHIX	592157008829701000
134	2220	09:11:02	TRQX	592157008829701000
124	2220	09:11:02	AQXE	592157008829701000
124	2220	09:11:02	XLON	592157008829701000
134	2220	09:11:02	CHIX	592157008829701000
124	2220	09:11:02	BATE	606230757665330000
124	2220	09:11:02	BATE	606230757665330000
124	2220	09:11:02	XLON	606230757665330000
134	2220	09:11:02	CHIX	606230757665330000
255	2220	09:11:02	CHIX	592157008829701000
9	2220	09:11:02	CHIX	592157008829701000
72	2220	09:11:02	TRQX	606230757665330000
52	2220	09:11:02	TRQX	606230757665330000
134	2219	09:11:02	AQXE	592157008829701000
230	2219	09:11:02	BATE	592157008829701000
4	2219	09:11:02	BATE	592157008829701000
124	2219	09:11:02	CHIX	592157008829701000
124	2219	09:11:02	CHIX	592157008829701000
144	2219	09:11:02	CHIX	592157008829701000
134	2219	09:11:02	XLON	606230757665330000
124	2219	09:11:02	XLON	606230757665330000
134	2219	09:11:02	TRQX	606230757665330000
124	2219	09:11:02	XLON	606230757665330000
8	2216	09:23:42	BATE	592157008829927000
13	2216	09:23:52	BATE	592157008829929000
103	2216	09:24:28	BATE	592157008829941000
151	2216	09:24:28	AQXE	606230757665558000
97	2216	09:24:28	BATE	606230757665558000
143	2217	09:28:31	XLON	606230757665633000
29	2216	09:29:04	CHIX	606230757665641000
143	2217	09:29:20	XLON	606230757665647000
143	2216	09:30:01	XLON	592157008830045000
124	2216	09:30:01	TRQX	592157008830045000
143	2216	09:30:01	BATE	592157008830045000
143	2216	09:30:01	CHIX	592157008830045000
28	2216	09:30:01	CHIX	606230757665658000
46	2216	09:30:01	BATE	606230757665658000
244	2216	09:30:01	XLON	606230757665658000
67	2216	09:30:01	CHIX	606230757665658000
143	2216	09:30:01	CHIX	606230757665658000
143	2216	09:30:01	CHIX	606230757665658000
101	2216	09:30:01	AQXE	592157008830045000
81	2216	09:30:01	XLON	606230757665658000
143	2215	09:30:02	XLON	592157008830045000
143	2215	09:30:02	XLON	606230757665658000
8	2215	09:30:22	BATE	592157008830055000
162	2215	09:30:22	BATE	592157008830055000
158	2215	09:30:22	TRQX	592157008830055000
143	2215	09:30:22	AQXE	606230757665668000
143	2215	09:30:22	AQXE	606230757665668000
231	2215	09:30:22	CHIX	606230757665668000
143	2215	09:30:22	TRQX	606230757665668000
143	2215	09:30:22	BATE	606230757665668000
124	2214	09:30:22	BATE	592157008830055000
168	2214	09:30:22	CHIX	606230757665668000
138	2211	09:39:25	XLON	606230757665816000
124	2211	09:39:25	CHIX	592157008830210000
124	2211	09:39:25	AQXE	592157008830210000
305	2211	09:39:25	BATE	606230757665816000
262	2210	09:39:31	BATE	606230757665817000
162	2209	09:44:36	BATE	592157008830301000
124	2211	09:52:00	CHIX	592157008830441000
274	2211	09:52:00	BATE	606230757666035000
18	2211	09:53:54	TRQX	606230757666067000
106	2211	09:53:55	TRQX	606230757666067000
124	2211	09:53:55	XLON	606230757666067000
243	2211	09:53:55	CHIX	592157008830475000
30	2211	09:53:55	TRQX	606230757666067000
72	2211	09:53:55	TRQX	606230757666067000
17	2211	09:53:55	BATE	606230757666067000
124	2211	09:53:55	XLON	592157008830475000
190	2211	09:53:55	CHIX	606230757666067000
53	2211	09:53:55	CHIX	606230757666067000
72	2211	09:53:55	TRQX	592157008830475000
35	2211	09:53:55	XLON	606230757666067000
124	2210	09:55:39	TRQX	592157008830506000
124	2210	09:55:39	XLON	592157008830506000
124	2210	09:55:39	BATE	592157008830506000
150	2210	09:55:39	CHIX	592157008830506000
124	2210	09:55:39	XLON	606230757666097000
124	2210	09:55:39	AQXE	606230757666097000
248	2210	09:55:39	BATE	606230757666097000
215	2210	09:55:39	CHIX	606230757666097000
158	2210	09:55:39	XLON	606230757666097000
101	2210	09:55:39	XLON	606230757666097000
41	2210	09:55:39	XLON	606230757666097000
7	2210	09:55:39	XLON	606230757666097000
14	2209	09:56:32	BATE	592157008830522000
11	2209	09:57:39	BATE	592157008830541000
61	2209	09:57:59	BATE	592157008830547000
124	2209	09:57:59	BATE	592157008830547000
164	2209	09:57:59	TRQX	606230757666136000
45	2213	10:09:43	BATE	592157008830760000
79	2213	10:09:43	BATE	592157008830760000
258	2213	10:09:43	CHIX	606230757666337000
134	2213	10:09:43	XLON	606230757666337000
258	2212	10:13:05	CHIX	592157008830826000
125	2212	10:13:05	TRQX	592157008830826000
124	2212	10:13:05	XLON	592157008830826000
149	2212	10:13:05	BATE	606230757666399000
99	2212	10:13:05	BATE	606230757666399000
270	2212	10:13:05	XLON	606230757666399000
76	2212	10:13:05	AQXE	592157008830826000
48	2212	10:13:05	AQXE	592157008830826000
120	2212	10:13:05	BATE	606230757666399000
50	2212	10:13:05	BATE	606230757666399000
67	2212	10:13:05	BATE	606230757666399000
209	2212	10:13:05	XLON	606230757666399000
4	2212	10:13:05	XLON	606230757666399000
98	2212	10:19:05	CHIX	592157008830940000
124	2212	10:19:05	BATE	592157008830940000
26	2212	10:19:05	CHIX	592157008830940000
91	2212	10:19:05	CHIX	592157008830940000
33	2212	10:19:05	CHIX	592157008830940000
156	2212	10:19:05	TRQX	606230757666508000
157	2212	10:19:05	XLON	606230757666508000
157	2212	10:19:05	XLON	606230757666508000
16	2211	10:19:05	BATE	592157008830940000
124	2211	10:19:05	TRQX	592157008830940000
108	2211	10:19:05	BATE	592157008830940000
270	2211	10:19:05	XLON	592157008830940000
134	2211	10:19:05	CHIX	592157008830940000
124	2211	10:19:05	CHIX	606230757666508000
124	2211	10:19:05	BATE	606230757666508000
248	2215	10:29:32	BATE	592157008831100000
279	2215	10:29:32	XLON	592157008831100000
289	2215	10:29:32	CHIX	606230757666659000
232	2215	10:29:32	AQXE	606230757666659000
148	2214	10:29:32	XLON	592157008831100000
370	2215	10:29:32	CHIX	592157008831100000
244	2214	10:30:45	BATE	606230757666677000
244	2213	10:31:07	XLON	592157008831125000
144	2213	10:31:12	AQXE	606230757666685000
4	2213	10:31:13	XLON	592157008831127000
53	2212	10:39:07	CHIX	592157008831255000
96	2212	10:39:07	CHIX	592157008831255000
149	2212	10:39:07	XLON	592157008831255000
149	2212	10:39:07	BATE	606230757666806000
149	2212	10:39:07	TRQX	606230757666806000
124	2211	10:39:50	TRQX	592157008831265000
248	2211	10:39:50	BATE	592157008831265000
44	2211	10:39:50	CHIX	606230757666815000
124	2211	10:44:17	CHIX	592157008831329000
101	2211	10:44:17	CHIX	606230757666876000
261	2211	10:49:17	AQXE	606230757666940000
133	2213	10:55:37	XLON	592157008831504000
6	2213	10:55:37	XLON	592157008831504000
142	2212	10:57:08	CHIX	606230757667070000
124	2212	10:58:01	XLON	592157008831550000
184	2212	10:58:09	XLON	592157008831553000
67	2211	10:59:07	CHIX	606230757667102000
278	2211	10:59:14	BATE	592157008831573000
122	2211	10:59:14	BATE	592157008831573000
124	2211	10:59:17	XLON	592157008831574000
124	2211	10:59:17	XLON	592157008831574000
124	2211	10:59:17	TRQX	592157008831574000
124	2211	10:59:17	XLON	606230757667106000
154	2211	10:59:17	XLON	606230757667106000
154	2211	10:59:17	TRQX	606230757667106000
32	2211	10:59:17	BATE	592157008831574000
211	2211	10:59:17	CHIX	606230757667106000
154	2211	10:59:17	CHIX	606230757667106000
133	2211	10:59:17	XLON	592157008831574000
5	2210	11:05:02	BATE	606230757667206000
57	2212	11:08:05	AQXE	606230757667250000
73	2212	11:08:05	AQXE	606230757667250000
149	2214	11:08:57	XLON	606230757667262000
103	2214	11:09:13	AQXE	606230757667267000
38	2214	11:09:13	AQXE	606230757667267000
141	2214	11:11:00	XLON	592157008831774000
9	2214	11:11:02	BATE	592157008831775000
21	2214	11:11:02	CHIX	606230757667296000
151	2214	11:13:29	XLON	592157008831811000
183	2214	11:13:29	AQXE	592157008831811000
34	2214	11:13:29	AQXE	592157008831811000
143	2214	11:13:29	CHIX	606230757667329000
234	2213	11:14:22	BATE	592157008831824000
26	2213	11:14:22	BATE	592157008831824000
124	2213	11:14:22	CHIX	606230757667342000
248	2213	11:16:01	XLON	592157008831849000
162	2213	11:16:01	CHIX	606230757667366000
18	2213	11:16:01	CHIX	606230757667366000
124	2213	11:16:01	BATE	606230757667366000
154	2213	11:16:01	CHIX	592157008831849000
248	2213	11:16:01	XLON	606230757667366000
163	2213	11:16:01	CHIX	592157008831849000
124	2213	11:17:38	XLON	606230757667387000
51	2212	11:20:57	CHIX	606230757667431000
55	2214	11:24:48	AQXE	606230757667484000
87	2214	11:24:48	AQXE	606230757667484000
2	2214	11:24:48	AQXE	606230757667484000
56	2214	11:26:32	AQXE	606230757667507000
75	2214	11:26:32	AQXE	606230757667507000
174	2214	11:27:21	AQXE	606230757667517000
9	2214	11:27:21	AQXE	606230757667517000
67	2214	11:27:21	AQXE	606230757667517000
140	2214	11:29:16	TRQX	606230757667543000
119	2214	11:30:11	AQXE	592157008832049000
44	2214	11:30:11	AQXE	592157008832049000
13	2214	11:31:01	AQXE	606230757667567000
107	2214	11:31:01	AQXE	606230757667567000
108	2214	11:31:01	AQXE	606230757667567000
144	2213	11:32:02	XLON	606230757667579000
144	2212	11:33:01	XLON	606230757667594000
124	2212	11:33:01	BATE	592157008832092000
180	2212	11:33:01	CHIX	606230757667594000
57	2212	11:33:01	CHIX	606230757667594000
262	2212	11:33:01	BATE	606230757667594000
124	2212	11:33:14	BATE	592157008832096000
124	2212	11:33:14	XLON	606230757667598000
124	2212	11:33:14	XLON	606230757667598000
9	2212	11:33:14	AQXE	606230757667598000
144	2212	11:33:14	TRQX	606230757667598000
207	2212	11:33:14	AQXE	606230757667598000
87	2212	11:33:14	CHIX	606230757667598000
148	2212	11:33:14	XLON	592157008832096000
104	2212	11:33:14	XLON	592157008832096000
146	2214	11:47:07	BATE	592157008832312000
35	2213	11:47:19	BATE	592157008832315000
152	2213	11:47:19	BATE	606230757667804000
145	2214	11:50:00	XLON	592157008832354000
80	2214	11:50:54	XLON	592157008832367000
63	2214	11:50:54	XLON	592157008832367000
139	2214	11:52:43	CHIX	592157008832396000
9	2214	11:52:43	CHIX	592157008832396000
89	2214	11:52:43	XLON	606230757667880000
35	2214	11:52:43	XLON	606230757667880000
8	2213	11:53:32	BATE	592157008832407000
145	2213	11:53:32	CHIX	592157008832407000
145	2213	11:53:32	XLON	592157008832407000
103	2213	11:53:32	BATE	592157008832407000
124	2213	11:53:32	TRQX	592157008832407000
146	2213	11:53:32	BATE	592157008832407000
223	2213	11:53:32	CHIX	606230757667892000
81	2212	11:56:01	CHIX	592157008832450000
65	2212	11:56:01	CHIX	592157008832450000
146	2212	11:56:01	BATE	592157008832450000
146	2212	11:56:01	BATE	592157008832450000
81	2212	11:56:01	BATE	606230757667932000
126	2212	11:56:01	AQXE	606230757667932000
65	2212	11:56:01	BATE	606230757667932000
146	2212	11:56:01	TRQX	592157008832450000
124	2212	11:56:01	XLON	592157008832450000
126	2212	11:56:01	XLON	592157008832450000
124	2212	11:56:01	TRQX	606230757667932000
146	2212	11:56:01	XLON	606230757667932000
146	2212	11:56:01	XLON	606230757667932000
189	2211	12:00:00	XLON	606230757667995000
156	2211	12:00:00	CHIX	592157008832518000
124	2211	12:00:00	CHIX	592157008832518000
140	2211	12:00:00	TRQX	606230757667995000
124	2211	12:00:00	BATE	606230757667995000
144	2211	12:00:00	CHIX	606230757667995000
144	2211	12:00:00	BATE	606230757667995000
142	2210	12:00:00	CHIX	592157008832519000
142	2210	12:00:00	CHIX	606230757667996000
145	2210	12:00:00	BATE	606230757667996000
29	2210	12:00:00	TRQX	606230757667996000
146	2211	12:20:03	BATE	592157008832836000
146	2211	12:20:03	TRQX	592157008832836000
9	2211	12:20:03	XLON	606230757668294000
137	2211	12:20:03	XLON	606230757668294000
116	2211	12:25:34	CHIX	606230757668365000
20	2211	12:26:02	CHIX	606230757668370000
81	2211	12:26:02	XLON	592157008832917000
26	2211	12:26:02	XLON	592157008832917000
17	2211	12:26:02	XLON	592157008832917000
8	2212	12:28:07	AQXE	592157008832943000
137	2212	12:28:07	XLON	606230757668395000
245	2212	12:29:14	XLON	592157008832957000
212	2211	12:30:51	XLON	592157008832988000
124	2211	12:30:51	CHIX	592157008832988000
124	2211	12:30:51	TRQX	606230757668438000
124	2211	12:30:51	BATE	606230757668438000
202	2211	12:30:51	CHIX	606230757668438000
302	2211	12:33:14	XLON	592157008833018000
17	2211	12:33:14	XLON	606230757668465000
124	2211	12:33:14	AQXE	606230757668466000
83	2212	12:38:29	XLON	606230757668534000
48	2212	12:38:29	XLON	606230757668534000
19	2212	12:39:34	XLON	592157008833114000
79	2212	12:39:34	XLON	592157008833114000
43	2212	12:39:34	XLON	592157008833114000
189	2212	12:41:04	XLON	606230757668574000
14	2213	12:45:52	XLON	606230757668631000
252	2213	12:45:52	XLON	592157008833194000
112	2213	12:45:52	XLON	606230757668631000
29	2212	12:46:27	BATE	592157008833209000
124	2212	12:46:27	CHIX	606230757668645000
126	2212	12:46:27	XLON	606230757668645000
99	2212	12:46:27	BATE	592157008833209000
27	2213	12:47:12	XLON	592157008833219000
131	2213	12:47:12	XLON	592157008833219000
110	2213	12:47:13	XLON	592157008833219000
7	2213	12:47:13	XLON	592157008833219000
82	2213	12:48:09	XLON	606230757668668000
186	2213	12:48:27	XLON	592157008833237000
5	2213	12:50:14	BATE	606230757668697000
16	2213	12:51:25	XLON	606230757668715000
405	2213	12:54:34	XLON	592157008833325000
198	2213	12:54:34	BATE	592157008833325000
167	2213	12:54:34	BATE	592157008833325000
129	2213	12:54:34	XLON	606230757668756000
145	2213	12:54:34	XLON	606230757668756000
160	2213	12:54:34	AQXE	606230757668756000
124	2213	12:54:34	TRQX	606230757668756000
124	2213	12:54:34	CHIX	592157008833325000
148	2213	12:54:34	XLON	606230757668756000
55	2213	12:54:34	AQXE	592157008833325000
148	2213	12:54:34	XLON	606230757668756000
20	2213	12:54:34	XLON	606230757668756000
49	2213	12:55:18	XLON	606230757668766000
132	2213	12:55:18	TRQX	592157008833335000
62	2213	12:55:18	AQXE	592157008833335000
195	2215	13:02:36	CHIX	592157008833473000
461	2215	13:02:36	CHIX	606230757668895000
76	2215	13:02:36	CHIX	606230757668895000
145	2215	13:02:36	CHIX	606230757668895000
145	2215	13:02:36	CHIX	606230757668895000
603	2215	13:02:36	BATE	606230757668895000
255	2215	13:02:36	CHIX	592157008833473000
25	2215	13:02:36	TRQX	606230757668895000
187	2214	13:11:27	AQXE	592157008833624000
146	2214	13:11:27	BATE	592157008833624000
146	2214	13:11:27	BATE	592157008833624000
145	2214	13:11:27	CHIX	592157008833624000
146	2214	13:11:27	BATE	592157008833624000
145	2214	13:11:27	XLON	606230757669036000
145	2214	13:11:27	XLON	606230757669036000
146	2214	13:11:27	AQXE	606230757669036000
146	2214	13:11:27	XLON	606230757669036000
124	2214	13:11:27	CHIX	606230757669036000
146	2214	13:11:27	XLON	606230757669036000
145	2214	13:11:27	CHIX	606230757669036000
124	2213	13:11:32	XLON	592157008833625000
124	2213	13:11:32	XLON	592157008833625000
146	2213	13:11:32	TRQX	592157008833625000
31	2213	13:11:32	CHIX	592157008833625000
115	2213	13:11:32	CHIX	592157008833625000
146	2213	13:11:32	CHIX	592157008833625000
124	2213	13:11:32	BATE	606230757669038000
24	2213	13:11:32	BATE	606230757669038000
146	2213	13:11:32	BATE	606230757669038000
53	2213	13:12:19	XLON	606230757669049000
115	2217	13:29:21	XLON	606230757669335000
13	2217	13:29:21	XLON	606230757669335000
183	2217	13:31:03	XLON	606230757669368000
256	2216	13:32:03	CHIX	592157008833993000
124	2216	13:32:03	TRQX	592157008833993000
128	2216	13:32:03	AQXE	592157008833993000
132	2216	13:32:03	XLON	606230757669384000
49	2216	13:32:03	BATE	606230757669384000
134	2216	13:32:03	XLON	606230757669384000
207	2216	13:32:03	BATE	606230757669384000
124	2217	13:36:46	CHIX	592157008834081000
3	2217	13:36:46	BATE	606230757669468000
180	2219	13:41:29	BATE	592157008834173000
180	2219	13:41:29	BATE	606230757669555000
58	2219	13:41:29	BATE	606230757669555000
144	2219	13:41:33	BATE	592157008834173000
228	2218	13:42:08	XLON	592157008834185000
124	2218	13:42:08	BATE	606230757669567000
124	2218	13:42:08	CHIX	592157008834185000
60	2218	13:42:08	AQXE	606230757669567000
124	2218	13:44:20	CHIX	592157008834224000
64	2218	13:44:20	AQXE	606230757669604000
41	2218	13:44:20	XLON	606230757669604000
97	2218	13:44:20	XLON	606230757669604000
255	2218	13:44:20	CHIX	606230757669604000
124	2218	13:44:41	XLON	606230757669609000
243	2218	13:44:41	CHIX	592157008834230000
234	2218	13:44:41	XLON	606230757669609000
12	2218	13:44:41	XLON	606230757669609000
124	2218	13:45:34	AQXE	592157008834249000
185	2218	13:45:34	XLON	592157008834249000
25	2218	13:45:34	CHIX	606230757669627000
128	2218	13:52:11	XLON	606230757669747000
124	2218	13:53:57	XLON	606230757669779000
142	2218	13:53:57	CHIX	592157008834410000
10	2218	13:54:38	CHIX	592157008834421000
130	2218	13:54:38	CHIX	592157008834421000
124	2218	13:54:38	XLON	606230757669789000
15	2218	13:56:00	AQXE	592157008834447000
30	2218	13:56:00	AQXE	592157008834447000
79	2218	13:56:00	AQXE	592157008834447000
13	2218	13:56:00	XLON	606230757669814000
124	2217	13:57:14	CHIX	592157008834470000
185	2217	13:57:14	XLON	592157008834470000
137	2217	13:57:14	XLON	592157008834470000
281	2217	13:57:14	BATE	606230757669836000
124	2217	13:57:14	TRQX	606230757669836000
283	2217	13:57:14	CHIX	606230757669836000
128	2217	13:57:14	TRQX	606230757669836000
255	2217	13:57:14	CHIX	592157008834471000
29	2217	13:57:14	XLON	592157008834471000
124	2216	13:57:14	CHIX	592157008834471000
132	2216	13:57:14	XLON	592157008834471000
149	2217	13:57:14	AQXE	606230757669836000
64	2217	13:57:14	AQXE	606230757669836000
146	2216	13:57:14	BATE	606230757669836000
203	2216	13:57:14	BATE	606230757669836000
132	2216	13:57:14	XLON	606230757669836000
124	2216	13:57:14	TRQX	592157008834471000
124	2216	13:57:14	BATE	592157008834471000
29	2216	13:57:14	TRQX	606230757669836000
132	2216	13:57:14	TRQX	606230757669836000
95	2216	13:57:14	TRQX	606230757669836000
8	2216	13:57:14	BATE	606230757669836000
127	2219	14:12:02	XLON	606230757670113000
140	2219	14:12:37	CHIX	592157008834780000
254	2218	14:12:37	XLON	592157008834780000
124	2218	14:12:37	XLON	592157008834780000
124	2219	14:12:37	XLON	606230757670129000
162	2218	14:12:37	CHIX	592157008834780000
248	2218	14:12:37	BATE	606230757670129000
420	2218	14:12:37	XLON	592157008834780000
124	2218	14:12:37	CHIX	606230757670129000
296	2218	14:12:53	XLON	592157008834787000
133	2218	14:12:53	CHIX	592157008834787000
124	2218	14:12:53	XLON	606230757670135000
51	2217	14:12:53	BATE	592157008834787000
127	2217	14:12:53	XLON	592157008834787000
178	2217	14:12:53	BATE	592157008834787000
254	2217	14:12:53	BATE	606230757670135000
248	2217	14:12:53	CHIX	606230757670135000
142	2217	14:12:53	TRQX	606230757670135000
149	2217	14:12:53	XLON	606230757670135000
88	2217	14:12:53	XLON	606230757670135000
124	2216	14:22:15	BATE	606230757670338000
124	2216	14:22:15	CHIX	592157008835000000
146	2216	14:22:15	XLON	606230757670338000
101	2216	14:22:16	TRQX	592157008835001000
6	2216	14:22:52	TRQX	592157008835013000
39	2216	14:22:52	TRQX	592157008835013000
10	2216	14:27:55	XLON	606230757670453000
136	2216	14:28:15	CHIX	592157008835130000
111	2216	14:28:15	XLON	606230757670461000
3	2216	14:28:15	XLON	606230757670461000
122	2216	14:29:27	CHIX	606230757670490000
147	2216	14:29:27	XLON	592157008835160000
18	2216	14:29:32	CHIX	606230757670492000
124	2216	14:29:58	XLON	592157008835173000
29	2216	14:29:58	CHIX	606230757670502000
101	2216	14:29:58	CHIX	606230757670502000
47	2216	14:29:58	CHIX	606230757670502000
66	2215	14:29:58	BATE	592157008835173000
58	2215	14:30:05	BATE	592157008835181000
9	2215	14:30:05	BATE	592157008835181000
46	2217	14:30:22	XLON	606230757670521000
16	2217	14:30:22	XLON	606230757670521000
19	2217	14:30:22	XLON	606230757670521000
17	2217	14:30:22	XLON	592157008835193000
27	2217	14:30:22	XLON	592157008835193000
15	2217	14:30:48	XLON	592157008835209000
23	2218	14:31:03	XLON	606230757670546000
73	2218	14:31:03	XLON	606230757670546000
124	2218	14:32:18	CHIX	592157008835258000
203	2218	14:32:18	BATE	606230757670584000
59	2218	14:32:18	BATE	606230757670584000
69	2218	14:32:18	BATE	606230757670584000
124	2218	14:32:18	XLON	592157008835258000
87	2218	14:32:18	XLON	592157008835258000
150	2218	14:32:18	TRQX	606230757670584000
70	2218	14:32:18	XLON	592157008835258000
66	2218	14:32:35	XLON	592157008835269000
181	2218	14:32:35	XLON	592157008835269000
124	2218	14:32:35	CHIX	592157008835269000
124	2218	14:32:35	BATE	606230757670594000
148	2218	14:32:59	TRQX	592157008835282000
248	2218	14:32:59	XLON	592157008835282000
124	2218	14:32:59	BATE	592157008835282000
124	2218	14:32:59	CHIX	606230757670606000
146	2218	14:32:59	CHIX	606230757670606000
77	2218	14:33:01	XLON	606230757670607000
37	2218	14:33:01	XLON	606230757670607000
244	2217	14:33:01	CHIX	592157008835282000
124	2217	14:33:01	TRQX	606230757670607000
248	2217	14:33:01	BATE	606230757670607000
248	2217	14:33:08	XLON	592157008835286000
179	2217	14:33:08	TRQX	592157008835286000
124	2217	14:33:08	BATE	606230757670611000
145	2217	14:33:08	XLON	592157008835286000
3	2216	14:33:19	BATE	592157008835292000
100	2216	14:33:19	BATE	592157008835292000
62	2216	14:33:19	BATE	592157008835292000
248	2216	14:41:49	CHIX	606230757670833000
151	2216	14:41:49	XLON	592157008835520000
124	2216	14:41:49	AQXE	592157008835520000
124	2216	14:41:49	XLON	606230757670833000
124	2216	14:41:49	XLON	606230757670833000
124	2216	14:42:16	TRQX	592157008835533000
124	2216	14:42:16	TRQX	592157008835533000
110	2216	14:42:16	CHIX	592157008835533000
245	2216	14:42:16	BATE	606230757670846000
3	2216	14:42:16	BATE	606230757670846000
124	2216	14:42:22	XLON	592157008835535000
124	2216	14:42:22	XLON	606230757670848000
141	2216	14:43:26	XLON	592157008835561000
14	2216	14:43:26	CHIX	592157008835561000
124	2216	14:43:26	CHIX	592157008835561000
164	2216	14:43:26	BATE	606230757670873000
124	2216	14:43:26	TRQX	606230757670873000
124	2215	14:44:20	CHIX	592157008835581000
279	2215	14:44:20	CHIX	592157008835581000
248	2215	14:44:20	BATE	606230757670892000
101	2215	14:44:20	BATE	606230757670892000
124	2215	14:44:20	TRQX	606230757670892000
40	2215	14:44:20	BATE	606230757670892000
124	2215	14:44:20	XLON	606230757670892000
163	2215	14:44:20	AQXE	592157008835581000
17	2214	14:47:26	BATE	606230757670964000
202	2214	14:47:48	XLON	592157008835667000
118	2214	14:47:48	BATE	592157008835667000
107	2214	14:47:48	BATE	606230757670973000
124	2214	14:47:48	BATE	606230757670973000
6	2214	14:47:48	BATE	592157008835667000
124	2214	14:47:48	CHIX	592157008835667000
128	2214	14:47:54	TRQX	592157008835672000
14	2214	14:47:54	TRQX	606230757670979000
20	2214	14:48:30	AQXE	606230757670994000
128	2214	14:48:30	TRQX	606230757670994000
45	2213	14:51:01	XLON	606230757671054000
132	2213	14:51:01	XLON	606230757671054000
132	2213	14:51:01	CHIX	592157008835751000
35	2213	14:51:02	CHIX	592157008835752000
31	2213	14:51:02	CHIX	592157008835752000
124	2213	14:51:02	CHIX	592157008835752000
39	2213	14:51:02	CHIX	606230757671054000
149	2213	14:51:03	CHIX	592157008835752000
109	2213	14:51:03	CHIX	606230757671055000
124	2213	14:53:58	XLON	592157008835835000
46	2213	14:53:58	CHIX	606230757671135000
142	2213	14:53:58	BATE	592157008835835000
124	2213	14:53:58	BATE	606230757671135000
121	2213	14:53:58	BATE	606230757671135000
30	2213	14:53:59	TRQX	606230757671135000
140	2216	14:57:00	BATE	592157008835925000
46	2216	14:58:30	CHIX	606230757671263000
13	2216	14:59:34	XLON	592157008836000000
127	2216	14:59:37	XLON	592157008836002000
130	2216	15:00:34	BATE	592157008836034000
140	2216	15:00:34	XLON	606230757671325000
124	2216	15:00:34	XLON	592157008836034000
100	2216	15:00:34	CHIX	592157008836034000
15	2216	15:00:34	CHIX	592157008836034000
9	2216	15:00:34	CHIX	592157008836034000
22	2216	15:00:34	AQXE	606230757671325000
124	2216	15:01:02	XLON	592157008836047000
146	2216	15:01:02	CHIX	606230757671337000
131	2216	15:01:56	XLON	606230757671359000
8	2216	15:01:56	XLON	606230757671359000
139	2216	15:02:39	XLON	592157008836090000
88	2216	15:02:43	XLON	606230757671380000
135	2218	15:05:03	XLON	592157008836155000
124	2218	15:05:03	XLON	606230757671441000
232	2218	15:05:03	CHIX	592157008836155000
51	2218	15:05:03	BATE	592157008836155000
223	2218	15:05:03	BATE	606230757671441000
255	2219	15:05:08	CHIX	606230757671443000
28	2219	15:05:08	CHIX	592157008836158000
152	2219	15:05:12	CHIX	606230757671445000
152	2219	15:05:23	CHIX	592157008836166000
152	2219	15:05:25	CHIX	592157008836167000
47	2220	15:05:33	XLON	606230757671457000
95	2220	15:05:33	XLON	606230757671457000
94	2220	15:05:49	XLON	592157008836179000
140	2220	15:05:52	XLON	592157008836181000
140	2220	15:05:52	CHIX	606230757671466000
142	2220	15:05:57	XLON	606230757671468000
135	2220	15:06:02	XLON	592157008836186000
143	2222	15:07:12	XLON	606230757671500000
143	2222	15:07:14	XLON	592157008836218000
147	2222	15:07:17	AQXE	592157008836220000
148	2222	15:07:24	XLON	606230757671507000
111	2221	15:07:28	XLON	606230757671509000
37	2221	15:07:30	XLON	606230757671510000
124	2220	15:07:55	CHIX	592157008836238000
148	2221	15:07:55	XLON	606230757671521000
124	2220	15:07:55	BATE	606230757671521000
214	2220	15:07:55	XLON	592157008836238000
142	2220	15:08:20	XLON	592157008836249000
274	2219	15:09:12	XLON	592157008836270000
143	2219	15:09:12	CHIX	606230757671551000
18	2219	15:09:12	BATE	606230757671551000
17	2220	15:11:08	AQXE	592157008836326000
124	2220	15:11:08	XLON	606230757671605000
124	2219	15:11:08	XLON	592157008836326000
124	2219	15:11:08	XLON	592157008836326000
124	2219	15:11:08	XLON	606230757671605000
242	2219	15:12:15	XLON	592157008836356000
59	2219	15:12:15	XLON	592157008836356000
132	2219	15:12:15	CHIX	592157008836356000
136	2219	15:12:15	CHIX	606230757671635000
66	2219	15:12:15	CHIX	606230757671635000
66	2219	15:12:15	CHIX	606230757671635000
124	2219	15:12:15	BATE	606230757671635000
156	2219	15:12:15	BATE	606230757671635000
168	2219	15:12:50	XLON	606230757671652000
124	2219	15:12:50	TRQX	592157008836375000
44	2219	15:12:50	XLON	606230757671652000
124	2218	15:14:35	AQXE	592157008836422000
144	2218	15:14:35	CHIX	592157008836422000
152	2218	15:14:35	BATE	592157008836422000
234	2218	15:14:35	CHIX	592157008836422000
124	2218	15:14:35	BATE	606230757671698000
124	2218	15:14:35	XLON	592157008836422000
148	2218	15:14:35	TRQX	606230757671698000
124	2218	15:14:35	XLON	606230757671698000
126	2218	15:14:35	XLON	606230757671698000
234	2217	15:14:35	BATE	592157008836422000
18	2217	15:14:35	CHIX	606230757671698000
126	2217	15:14:35	CHIX	606230757671698000
22	2216	15:15:50	BATE	592157008836457000
79	2216	15:18:02	BATE	592157008836510000
181	2217	15:18:52	BATE	592157008836539000
146	2217	15:18:52	CHIX	606230757671809000
23	2216	15:19:42	BATE	592157008836569000
62	2216	15:19:42	BATE	606230757671839000
67	2218	15:21:30	XLON	606230757671889000
45	2218	15:22:12	BATE	606230757671907000
103	2218	15:23:02	BATE	606230757671928000
126	2218	15:23:02	CHIX	606230757671928000
2	2218	15:23:07	CHIX	592157008836665000
19	2218	15:23:07	CHIX	592157008836665000
98	2218	15:23:07	CHIX	592157008836665000
154	2218	15:23:07	XLON	606230757671930000
1	2218	15:23:07	BATE	606230757671930000
73	2218	15:23:18	TRQX	592157008836669000
30	2218	15:23:18	BATE	592157008836669000
169	2218	15:23:18	CHIX	606230757671935000
9	2218	15:23:26	BATE	592157008836673000
190	2218	15:23:26	XLON	606230757671938000
199	2218	15:24:08	XLON	592157008836690000
66	2217	15:24:42	BATE	606230757671971000
140	2218	15:24:57	AQXE	592157008836714000
1	2218	15:24:57	AQXE	592157008836714000
124	2218	15:24:57	XLON	606230757671977000
129	2218	15:25:37	XLON	606230757671997000
124	2218	15:25:40	XLON	592157008836735000
140	2218	15:25:40	AQXE	606230757671998000
1	2218	15:25:40	AQXE	606230757671998000
140	2218	15:26:22	AQXE	592157008836753000
1	2218	15:26:22	AQXE	592157008836753000
19	2218	15:26:22	CHIX	606230757672015000
105	2218	15:26:22	CHIX	606230757672015000
61	2218	15:27:00	AQXE	592157008836771000
71	2218	15:27:00	AQXE	592157008836771000
128	2217	15:27:44	CHIX	592157008836792000
132	2217	15:27:44	CHIX	592157008836792000
150	2217	15:27:44	CHIX	592157008836792000
124	2217	15:27:44	TRQX	606230757672053000
58	2217	15:27:44	BATE	606230757672053000
124	2217	15:27:44	BATE	606230757672053000
124	2217	15:27:44	BATE	606230757672053000
14	2217	15:27:44	CHIX	592157008836792000
101	2217	15:27:44	XLON	606230757672053000
244	2217	15:27:44	XLON	606230757672053000
92	2217	15:28:02	CHIX	592157008836800000
76	2217	15:28:52	BATE	592157008836824000
73	2219	15:30:18	XLON	592157008836864000
94	2219	15:30:24	CHIX	606230757672125000
106	2219	15:30:24	CHIX	606230757672125000
147	2220	15:31:40	CHIX	606230757672160000
142	2220	15:31:59	CHIX	606230757672169000
73	2221	15:32:19	TRQX	606230757672178000
73	2221	15:32:19	TRQX	592157008836923000
8	2221	15:32:19	TRQX	606230757672178000
65	2221	15:32:27	TRQX	606230757672183000
155	2221	15:32:27	TRQX	592157008836928000
41	2219	15:32:51	TRQX	592157008836939000
101	2220	15:33:05	CHIX	606230757672200000
35	2220	15:33:05	CHIX	606230757672200000
98	2220	15:33:35	XLON	592157008836960000
40	2220	15:33:35	XLON	592157008836960000
95	2219	15:33:52	BATE	592157008836968000
57	2220	15:34:05	AQXE	592157008836973000
14	2220	15:34:05	TRQX	606230757672226000
147	2220	15:34:05	CHIX	592157008836973000
15	2220	15:34:05	CHIX	592157008836973000
170	2220	15:34:19	CHIX	592157008836980000
29	2219	15:34:31	BATE	592157008836986000
117	2219	15:34:31	BATE	592157008836986000
70	2219	15:34:43	CHIX	606230757672244000
101	2219	15:35:03	TRQX	592157008837002000
30	2219	15:35:03	BATE	592157008837002000
272	2219	15:35:03	CHIX	606230757672254000
219	2219	15:35:03	CHIX	606230757672254000
124	2219	15:35:03	TRQX	592157008837002000
250	2219	15:35:03	XLON	606230757672254000
65	2219	15:35:03	XLON	606230757672254000
125	2218	15:36:23	BATE	592157008837041000
35	2218	15:36:23	BATE	592157008837041000
216	2218	15:36:23	CHIX	592157008837041000
10	2218	15:36:58	XLON	592157008837056000
81	2217	15:37:01	BATE	592157008837058000
43	2217	15:37:13	BATE	592157008837065000
81	2217	15:37:13	BATE	606230757672314000
128	2217	15:37:52	CHIX	606230757672331000
122	2217	15:38:03	XLON	592157008837087000
148	2217	15:38:42	CHIX	592157008837105000
4	2217	15:38:42	CHIX	606230757672353000
40	2218	15:41:42	XLON	592157008837196000
169	2218	15:43:37	XLON	592157008837259000
49	2219	15:44:03	XLON	592157008837272000
143	2219	15:44:03	XLON	592157008837272000
73	2219	15:44:12	XLON	592157008837276000
185	2219	15:44:12	XLON	592157008837276000
145	2219	15:44:12	XLON	592157008837276000
141	2219	15:44:19	XLON	592157008837279000
138	2219	15:44:21	XLON	606230757672521000
148	2219	15:44:44	XLON	606230757672531000
124	2218	15:44:44	BATE	592157008837291000
141	2218	15:44:44	BATE	606230757672531000
279	2218	15:44:44	CHIX	606230757672531000
86	2217	15:45:02	CHIX	592157008837300000
66	2218	15:45:52	XLON	606230757672566000
69	2218	15:47:32	BATE	592157008837375000
137	2219	15:49:53	XLON	592157008837448000
178	2219	15:49:54	XLON	592157008837448000
28	2219	15:49:54	XLON	592157008837448000
198	2219	15:50:00	XLON	606230757672686000
198	2219	15:50:01	BATE	606230757672686000
206	2218	15:50:08	XLON	592157008837459000
198	2219	15:50:08	XLON	606230757672692000
68	2218	15:50:08	BATE	592157008837459000
73	2219	15:50:17	TRQX	592157008837463000
53	2219	15:50:17	TRQX	592157008837463000
136	2219	15:50:31	XLON	606230757672702000
124	2218	15:50:34	BATE	592157008837472000
79	2218	15:50:34	BATE	592157008837472000
14	2219	15:50:44	XLON	592157008837477000
153	2220	15:51:29	XLON	592157008837499000
54	2219	15:52:08	BATE	606230757672746000
96	2220	15:52:08	XLON	606230757672746000
3	2220	15:52:08	XLON	606230757672746000
86	2220	15:52:13	XLON	592157008837518000
67	2220	15:52:16	CHIX	592157008837520000
73	2220	15:52:16	CHIX	592157008837520000
13	2220	15:52:16	AQXE	606230757672750000
153	2221	15:53:48	BATE	606230757672796000
394	2221	15:53:48	CHIX	606230757672796000
136	2221	15:53:48	BATE	592157008837568000
80	2221	15:53:48	BATE	592157008837568000
124	2221	15:53:48	XLON	606230757672796000
231	2221	15:53:48	CHIX	592157008837568000
153	2221	15:53:48	XLON	606230757672796000
39	2221	15:53:48	XLON	606230757672796000
37	2221	15:54:40	CHIX	606230757672820000
159	2221	15:54:40	CHIX	606230757672820000
23	2221	15:54:40	XLON	592157008837593000
153	2221	15:54:50	XLON	592157008837598000
66	2221	15:54:50	XLON	592157008837598000
5	2221	15:55:27	BATE	592157008837618000
47	2221	15:55:27	CHIX	606230757672843000
35	2221	15:55:27	XLON	592157008837618000
132	2221	15:55:27	XLON	592157008837618000
60	2220	15:56:08	BATE	592157008837637000
328	2220	15:56:08	XLON	592157008837637000
273	2220	15:56:08	BATE	592157008837637000
216	2220	15:56:08	CHIX	592157008837637000
219	2219	15:57:18	BATE	592157008837671000
143	2219	15:57:18	CHIX	592157008837671000
124	2219	15:57:18	XLON	592157008837671000
124	2219	15:57:18	BATE	606230757672894000
124	2219	15:57:18	TRQX	606230757672894000
131	2219	15:57:18	XLON	592157008837671000
93	2218	15:57:55	BATE	606230757672911000
124	2218	15:57:55	TRQX	592157008837689000
348	2218	15:57:55	BATE	606230757672911000
99	2218	15:57:55	XLON	606230757672911000
18	2218	15:57:55	XLON	606230757672911000
67	2219	15:59:00	AQXE	592157008837717000
66	2219	15:59:00	AQXE	592157008837717000
127	2219	16:00:53	XLON	606230757673006000
30	2219	16:00:53	XLON	606230757673006000
131	2219	16:00:59	XLON	606230757673008000
66	2218	16:01:24	BATE	606230757673019000
19	2219	16:01:30	AQXE	592157008837804000
124	2219	16:01:30	XLON	606230757673021000
82	2219	16:01:36	XLON	592157008837806000
139	2219	16:01:38	XLON	592157008837808000
139	2219	16:01:39	XLON	606230757673025000
9	2219	16:01:57	XLON	592157008837817000
3	2219	16:01:57	XLON	592157008837817000
147	2219	16:02:15	XLON	592157008837827000
210	2219	16:02:37	CHIX	592157008837837000
175	2219	16:02:47	AQXE	606230757673058000
35	2219	16:02:47	AQXE	606230757673058000
159	2218	16:02:55	BATE	592157008837846000
197	2218	16:02:55	XLON	606230757673061000
49	2218	16:02:55	TRQX	606230757673061000
108	2218	16:02:55	TRQX	606230757673061000
125	2218	16:02:55	TRQX	606230757673061000
175	2219	16:03:24	AQXE	592157008837859000
35	2219	16:03:24	AQXE	592157008837859000
210	2218	16:04:17	XLON	606230757673095000
191	2218	16:04:19	XLON	606230757673096000
19	2218	16:04:19	XLON	606230757673096000
210	2218	16:04:35	XLON	606230757673103000
36	2217	16:04:44	XLON	606230757673107000
124	2217	16:04:44	CHIX	592157008837894000
196	2217	16:04:44	XLON	606230757673107000
210	2218	16:06:08	CHIX	592157008837938000
37	2218	16:06:11	XLON	606230757673150000
11	2218	16:06:11	XLON	606230757673150000
162	2218	16:06:11	XLON	606230757673150000
48	2218	16:06:33	CHIX	606230757673161000
91	2218	16:06:33	CHIX	606230757673161000
139	2218	16:06:47	CHIX	592157008837958000
124	2218	16:06:56	CHIX	592157008837961000
15	2218	16:06:56	BATE	606230757673171000
139	2218	16:07:01	CHIX	592157008837964000
148	2218	16:07:08	CHIX	592157008837967000
148	2218	16:07:20	CHIX	592157008837972000
126	2218	16:07:33	CHIX	592157008837979000
22	2218	16:07:33	CHIX	592157008837979000
92	2218	16:07:46	XLON	592157008837985000
56	2218	16:07:46	XLON	592157008837985000
95	2218	16:07:54	XLON	606230757673197000
53	2218	16:07:54	XLON	606230757673197000
210	2217	16:08:23	BATE	592157008838003000
109	2217	16:08:23	BATE	606230757673210000
39	2217	16:08:23	BATE	606230757673210000
73	2218	16:08:25	TRQX	592157008838004000
26	2218	16:08:25	TRQX	592157008838004000
109	2218	16:08:25	TRQX	606230757673211000
328	2217	16:08:48	CHIX	606230757673222000
38	2217	16:09:18	CHIX	592157008838030000
30	2217	16:09:18	CHIX	606230757673236000
166	2217	16:09:18	CHIX	592157008838030000
124	2217	16:09:18	XLON	606230757673236000
226	2217	16:09:33	CHIX	592157008838038000
77	2217	16:09:34	XLON	606230757673244000
47	2217	16:09:34	XLON	606230757673244000
110	2218	16:10:22	TRQX	592157008838062000
21	2218	16:10:22	TRQX	592157008838062000
227	2218	16:13:45	XLON	606230757673362000
32	2219	16:15:16	CHIX	592157008838208000
195	2219	16:18:00	CHIX	606230757673490000
227	2220	16:18:13	XLON	606230757673496000
100	2220	16:18:14	XLON	592157008838303000
127	2220	16:18:14	XLON	592157008838303000
71	2220	16:18:14	CHIX	606230757673497000
156	2220	16:18:14	XLON	592157008838303000
180	2220	16:18:18	XLON	606230757673498000
47	2220	16:18:18	XLON	606230757673498000
50	2220	16:18:20	XLON	606230757673499000
177	2220	16:18:20	XLON	606230757673499000
41	2220	16:18:25	CHIX	606230757673502000
186	2220	16:18:55	XLON	592157008838323000
227	2221	16:19:07	XLON	592157008838328000
8	2221	16:19:22	XLON	592157008838336000
16	2221	16:19:22	XLON	592157008838336000
203	2221	16:19:22	XLON	592157008838336000
227	2221	16:19:31	XLON	606230757673532000
125	2221	16:19:32	XLON	592157008838341000
102	2221	16:19:32	XLON	592157008838341000
154	2221	16:19:53	XLON	606230757673545000
73	2221	16:19:53	XLON	606230757673545000
227	2221	16:20:12	XLON	606230757673559000
95	2221	16:20:16	XLON	606230757673562000
132	2221	16:20:16	XLON	606230757673562000
93	2221	16:20:17	XLON	592157008838372000
15	2221	16:20:17	TRQX	606230757673563000
73	2221	16:20:17	TRQX	606230757673563000
15	2221	16:20:17	BATE	606230757673563000
31	2221	16:20:17	XLON	592157008838372000
249	2221	16:20:18	XLON	592157008838373000
124	2221	16:20:18	AQXE	592157008838373000
124	2221	16:20:18	BATE	606230757673564000
74	2221	16:20:18	XLON	606230757673564000
239	2221	16:20:18	XLON	606230757673564000
156	2221	16:20:18	BATE	606230757673564000
124	2221	16:22:45	XLON	592157008838451000
142	2221	16:22:45	XLON	592157008838451000
248	2221	16:22:45	XLON	592157008838451000
143	2221	16:22:45	XLON	592157008838451000
200	2221	16:22:45	BATE	592157008838451000
387	2221	16:22:45	XLON	606230757673639000
143	2221	16:22:45	XLON	606230757673639000
124	2221	16:22:45	BATE	606230757673639000
124	2221	16:22:45	BATE	606230757673639000
172	2221	16:22:45	XLON	606230757673639000
100	2222	16:22:47	XLON	592157008838453000
104	2222	16:22:47	XLON	592157008838453000
104	2222	16:22:47	XLON	592157008838453000
271	2222	16:22:47	XLON	592157008838453000
93	2222	16:22:47	XLON	592157008838453000
167	2222	16:22:47	XLON	592157008838453000
72	2222	16:22:47	XLON	606230757673640000
137	2223	16:23:36	XLON	592157008838480000
22	2223	16:23:36	XLON	592157008838480000
90	2223	16:23:36	CHIX	592157008838480000
23	2223	16:23:36	CHIX	592157008838480000
36	2223	16:23:36	BATE	606230757673667000
56	2223	16:23:36	AQXE	606230757673667000
27	2223	16:23:36	AQXE	606230757673667000
25	2223	16:23:36	AQXE	606230757673667000
268	2224	16:25:05	BATE	606230757673727000
37	2224	16:25:05	BATE	606230757673727000
5	2224	16:25:05	BATE	592157008838543000
356	2224	16:25:05	BATE	592157008838543000
2	2224	16:25:05	BATE	606230757673727000
124	2224	16:25:05	BATE	592157008838543000
384	2224	16:25:05	BATE	606230757673727000
99	2224	16:25:05	BATE	606230757673727000
27	2224	16:25:05	BATE	606230757673727000
22	2224	16:25:07	CHIX	592157008838544000
119	2224	16:25:07	XLON	606230757673728000
326	2225	16:25:56	CHIX	592157008838574000
225	2225	16:25:56	CHIX	606230757673758000
64	2225	16:25:56	CHIX	606230757673758000
238	2225	16:25:56	CHIX	606230757673758000
55	2225	16:25:58	XLON	592157008838575000
146	2225	16:25:58	XLON	592157008838575000
168	2225	16:25:58	CHIX	606230757673759000
124	2225	16:25:58	XLON	592157008838575000
240	2225	16:26:01	XLON	592157008838576000
239	2225	16:26:01	XLON	606230757673760000
75	2225	16:26:01	XLON	606230757673760000
163	2224	16:27:50	CHIX	592157008838634000
124	2224	16:27:50	BATE	592157008838634000
215	2224	16:27:50	CHIX	606230757673816000
124	2224	16:27:50	XLON	606230757673816000
124	2224	16:27:50	CHIX	606230757673816000
354	2224	16:27:52	XLON	606230757673817000
45	2225	16:27:52	AQXE	592157008838635000
124	2225	16:27:52	CHIX	606230757673817000
124	2225	16:27:52	BATE	592157008838635000
124	2225	16:27:52	AQXE	592157008838635000
251	2225	16:27:52	CHIX	606230757673817000
51	2225	16:27:52	AQXE	592157008838635000
59	2225	16:27:52	AQXE	592157008838635000
4	2225	16:27:52	CHIX	606230757673817000
251	2225	16:27:52	CHIX	592157008838635000
124	2225	16:27:52	BATE	606230757673817000
124	2225	16:27:52	AQXE	606230757673817000
71	2225	16:27:52	CHIX	592157008838635000
175	2225	16:27:52	AQXE	606230757673817000
214	2224	16:27:53	AQXE	592157008838636000
361	2224	16:27:55	XLON	592157008838636000
124	2224	16:27:55	AQXE	592157008838636000
124	2224	16:27:55	CHIX	606230757673818000
345	2224	16:27:55	XLON	606230757673818000
72	2224	16:27:55	AQXE	606230757673818000
109	2224	16:27:55	CHIX	592157008838636000
52	2224	16:27:55	AQXE	606230757673818000
15	2224	16:27:58	CHIX	592157008838638000
299	2224	16:27:58	XLON	606230757673820000
9	2224	16:27:58	XLON	606230757673820000
175	2224	16:27:58	AQXE	592157008838638000
167	2224	16:27:58	AQXE	592157008838638000
331	2224	16:27:58	XLON	592157008838638000
124	2224	16:27:58	CHIX	606230757673820000
222	2224	16:27:58	XLON	592157008838638000

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

POSFLFVRDRIIVIE

Related Shares:

FTSE 100 Latest

Value9,068.58

Change-64.23