11 September 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 11 September 2024 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 11 September 2024.
| Description of shares: | Associated British Foods plc Ordinary shares of 5 15/22 pence |
| Date of transaction: | 11 September 2024 |
| Number of shares repurchased: | 128,940 |
| Average price paid per share: | GBp 2189.5598 |
| Highest price paid per share: | GBp 2211.0000 |
| Lowest price paid per share: | GBp 2176.0000
|
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: 11 September 2024
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 | 6,511 | 2,210.00 | 2,179.00 | 2,189.18 |
| CBOE BXE | 24,159 | 2,207.00 | 2,176.00 | 2,189.61 |
| CBOE CXE | 26,527 | 2,211.00 | 2,176.00 | 2,190.24 |
| London Stock Exchange | 58,762 | 2,211.00 | 2,176.00 | 2,189.39 |
| Turquoise | 12,981 | 2,210.00 | 2,176.00 | 2,189.05 |
Individual transactions:
| Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (London time) | Trading venue | Transaction Reference Number |
| 46 | 2194 | 09:11:05 | CHIX | 592172576435304000 |
| 96 | 2194 | 09:11:05 | CHIX | 592172576435304000 |
| 112 | 2194 | 09:11:06 | CHIX | 592172576435304000 |
| 617 | 2193 | 09:11:30 | XLON | 592172576435314000 |
| 127 | 2193 | 09:11:30 | CHIX | 606246326864909000 |
| 1178 | 2193 | 09:11:30 | XLON | 606246326864909000 |
| 251 | 2193 | 09:11:33 | XLON | 592172576435315000 |
| 201 | 2192 | 09:12:25 | BATE | 592172576435335000 |
| 127 | 2191 | 09:15:35 | CHIX | 592172576435424000 |
| 235 | 2191 | 09:15:35 | AQXE | 606246326865013000 |
| 127 | 2191 | 09:15:35 | BATE | 606246326865013000 |
| 10 | 2191 | 09:15:35 | TRQX | 592172576435424000 |
| 12 | 2191 | 09:15:35 | TRQX | 592172576435424000 |
| 21 | 2191 | 09:15:35 | CHIX | 592172576435424000 |
| 501 | 2191 | 09:15:35 | BATE | 606246326865013000 |
| 123 | 2191 | 09:15:36 | CHIX | 606246326865013000 |
| 259 | 2191 | 09:24:53 | XLON | 606246326865221000 |
| 186 | 2191 | 09:24:53 | CHIX | 606246326865221000 |
| 137 | 2191 | 09:24:53 | BATE | 606246326865221000 |
| 72 | 2191 | 09:24:53 | CHIX | 606246326865221000 |
| 127 | 2191 | 09:24:53 | XLON | 606246326865221000 |
| 310 | 2191 | 09:24:53 | XLON | 592172576435648000 |
| 258 | 2191 | 09:24:53 | XLON | 606246326865221000 |
| 189 | 2190 | 09:25:12 | XLON | 606246326865228000 |
| 175 | 2190 | 09:27:52 | CHIX | 592172576435719000 |
| 110 | 2190 | 09:27:52 | XLON | 606246326865287000 |
| 171 | 2190 | 09:27:52 | AQXE | 606246326865287000 |
| 127 | 2190 | 09:27:52 | TRQX | 592172576435719000 |
| 127 | 2190 | 09:27:52 | TRQX | 606246326865287000 |
| 149 | 2190 | 09:36:30 | XLON | 592172576435916000 |
| 127 | 2190 | 09:36:30 | CHIX | 592172576435916000 |
| 277 | 2190 | 09:36:30 | CHIX | 592172576435916000 |
| 149 | 2190 | 09:36:30 | TRQX | 606246326865472000 |
| 276 | 2190 | 09:36:30 | BATE | 606246326865472000 |
| 127 | 2190 | 09:36:30 | BATE | 606246326865472000 |
| 159 | 2189 | 09:41:46 | XLON | 592172576436044000 |
| 127 | 2189 | 09:41:46 | XLON | 606246326865591000 |
| 286 | 2189 | 09:41:46 | BATE | 592172576436044000 |
| 141 | 2189 | 09:41:46 | BATE | 592172576436044000 |
| 127 | 2189 | 09:41:46 | BATE | 606246326865591000 |
| 131 | 2189 | 09:41:48 | AQXE | 592172576436044000 |
| 61 | 2189 | 09:41:48 | AQXE | 606246326865591000 |
| 127 | 2189 | 09:41:48 | TRQX | 606246326865591000 |
| 108 | 2189 | 09:41:49 | AQXE | 592172576436045000 |
| 42 | 2189 | 09:41:49 | AQXE | 592172576436045000 |
| 66 | 2189 | 09:41:49 | AQXE | 606246326865592000 |
| 127 | 2188 | 09:42:57 | AQXE | 592172576436075000 |
| 127 | 2188 | 09:42:57 | CHIX | 592172576436075000 |
| 127 | 2188 | 09:42:57 | BATE | 592172576436075000 |
| 127 | 2188 | 09:42:57 | BATE | 592172576436075000 |
| 179 | 2188 | 09:42:57 | TRQX | 606246326865620000 |
| 141 | 2188 | 09:42:57 | XLON | 606246326865620000 |
| 128 | 2188 | 09:42:57 | CHIX | 606246326865620000 |
| 14 | 2188 | 09:42:57 | CHIX | 606246326865620000 |
| 141 | 2188 | 09:42:57 | CHIX | 606246326865620000 |
| 295 | 2187 | 09:42:57 | CHIX | 592172576436075000 |
| 508 | 2186 | 09:54:18 | XLON | 606246326865877000 |
| 127 | 2186 | 09:54:18 | CHIX | 606246326865877000 |
| 160 | 2186 | 09:54:18 | BATE | 592172576436351000 |
| 222 | 2186 | 09:54:18 | XLON | 592172576436351000 |
| 43 | 2186 | 09:54:18 | XLON | 592172576436351000 |
| 107 | 2186 | 09:54:18 | XLON | 606246326865877000 |
| 146 | 2190 | 10:08:26 | XLON | 592172576436660000 |
| 78 | 2191 | 10:09:57 | TRQX | 592172576436693000 |
| 87 | 2191 | 10:09:57 | TRQX | 592172576436693000 |
| 163 | 2190 | 10:12:46 | CHIX | 592172576436758000 |
| 110 | 2190 | 10:12:46 | XLON | 592172576436758000 |
| 247 | 2190 | 10:12:46 | CHIX | 606246326866256000 |
| 127 | 2190 | 10:12:46 | XLON | 606246326866256000 |
| 127 | 2190 | 10:12:46 | TRQX | 592172576436758000 |
| 144 | 2190 | 10:12:46 | XLON | 592172576436758000 |
| 180 | 2190 | 10:12:46 | XLON | 592172576436758000 |
| 72 | 2190 | 10:12:46 | TRQX | 606246326866256000 |
| 120 | 2190 | 10:12:46 | CHIX | 606246326866256000 |
| 127 | 2189 | 10:13:10 | BATE | 592172576436766000 |
| 63 | 2189 | 10:13:10 | CHIX | 592172576436766000 |
| 105 | 2189 | 10:13:10 | CHIX | 592172576436766000 |
| 165 | 2189 | 10:13:10 | XLON | 592172576436766000 |
| 146 | 2189 | 10:13:10 | XLON | 592172576436766000 |
| 254 | 2189 | 10:13:10 | AQXE | 606246326866265000 |
| 151 | 2189 | 10:13:10 | CHIX | 606246326866265000 |
| 127 | 2189 | 10:13:10 | TRQX | 606246326866265000 |
| 127 | 2189 | 10:13:10 | XLON | 606246326866265000 |
| 165 | 2189 | 10:13:10 | TRQX | 606246326866265000 |
| 127 | 2188 | 10:14:05 | BATE | 592172576436783000 |
| 165 | 2188 | 10:14:05 | CHIX | 592172576436783000 |
| 166 | 2188 | 10:14:05 | BATE | 592172576436783000 |
| 186 | 2188 | 10:14:05 | XLON | 606246326866280000 |
| 127 | 2188 | 10:14:05 | TRQX | 606246326866280000 |
| 127 | 2188 | 10:14:05 | TRQX | 606246326866280000 |
| 222 | 2187 | 10:14:22 | CHIX | 592172576436788000 |
| 127 | 2187 | 10:14:22 | BATE | 606246326866285000 |
| 127 | 2184 | 10:21:51 | CHIX | 592172576436942000 |
| 234 | 2184 | 10:21:51 | XLON | 592172576436942000 |
| 66 | 2184 | 10:21:51 | TRQX | 606246326866430000 |
| 4 | 2184 | 10:21:51 | TRQX | 606246326866430000 |
| 127 | 2184 | 10:21:51 | BATE | 606246326866430000 |
| 57 | 2184 | 10:21:51 | TRQX | 606246326866430000 |
| 90 | 2184 | 10:21:51 | TRQX | 606246326866430000 |
| 37 | 2184 | 10:21:51 | TRQX | 606246326866430000 |
| 149 | 2184 | 10:22:12 | XLON | 592172576436950000 |
| 186 | 2186 | 10:24:13 | XLON | 592172576436995000 |
| 104 | 2186 | 10:24:13 | XLON | 592172576436995000 |
| 254 | 2186 | 10:24:13 | BATE | 606246326866479000 |
| 51 | 2186 | 10:24:13 | XLON | 592172576436995000 |
| 127 | 2188 | 10:29:29 | AQXE | 592172576437113000 |
| 324 | 2188 | 10:29:29 | CHIX | 606246326866588000 |
| 127 | 2188 | 10:29:29 | BATE | 606246326866588000 |
| 192 | 2188 | 10:29:29 | XLON | 592172576437113000 |
| 100 | 2188 | 10:29:29 | TRQX | 606246326866589000 |
| 53 | 2188 | 10:29:29 | TRQX | 606246326866589000 |
| 40 | 2188 | 10:39:25 | CHIX | 592172576437342000 |
| 250 | 2188 | 10:39:25 | CHIX | 592172576437342000 |
| 127 | 2188 | 10:39:25 | CHIX | 606246326866803000 |
| 163 | 2188 | 10:39:25 | CHIX | 606246326866803000 |
| 290 | 2188 | 10:39:25 | XLON | 592172576437342000 |
| 254 | 2188 | 10:39:25 | XLON | 592172576437342000 |
| 163 | 2188 | 10:39:25 | XLON | 592172576437342000 |
| 127 | 2188 | 10:39:25 | XLON | 592172576437342000 |
| 153 | 2188 | 10:39:25 | TRQX | 606246326866803000 |
| 254 | 2187 | 10:39:25 | BATE | 592172576437342000 |
| 127 | 2187 | 10:39:25 | TRQX | 592172576437342000 |
| 142 | 2187 | 10:39:25 | CHIX | 606246326866803000 |
| 9 | 2187 | 10:39:25 | CHIX | 606246326866803000 |
| 5 | 2187 | 10:39:27 | XLON | 592172576437343000 |
| 40 | 2187 | 10:39:27 | XLON | 592172576437343000 |
| 153 | 2187 | 10:39:27 | BATE | 606246326866804000 |
| 165 | 2187 | 10:39:27 | XLON | 606246326866804000 |
| 83 | 2187 | 10:58:41 | XLON | 606246326867226000 |
| 57 | 2187 | 10:58:41 | XLON | 606246326867226000 |
| 223 | 2187 | 11:00:08 | XLON | 606246326867267000 |
| 147 | 2187 | 11:01:07 | XLON | 606246326867290000 |
| 46 | 2187 | 11:02:56 | XLON | 592172576437909000 |
| 160 | 2187 | 11:02:56 | XLON | 592172576437909000 |
| 1 | 2187 | 11:02:56 | XLON | 592172576437909000 |
| 47 | 2187 | 11:02:56 | XLON | 592172576437909000 |
| 8 | 2187 | 11:02:56 | AQXE | 606246326867332000 |
| 349 | 2186 | 11:04:14 | XLON | 592172576437939000 |
| 149 | 2185 | 11:04:14 | XLON | 592172576437939000 |
| 127 | 2185 | 11:04:14 | TRQX | 592172576437939000 |
| 277 | 2185 | 11:04:14 | BATE | 592172576437939000 |
| 149 | 2185 | 11:04:14 | BATE | 592172576437939000 |
| 149 | 2185 | 11:04:14 | BATE | 592172576437939000 |
| 276 | 2185 | 11:04:14 | CHIX | 592172576437939000 |
| 149 | 2185 | 11:04:14 | BATE | 592172576437939000 |
| 127 | 2185 | 11:04:14 | TRQX | 606246326867360000 |
| 104 | 2185 | 11:04:14 | CHIX | 606246326867360000 |
| 4 | 2185 | 11:04:14 | CHIX | 606246326867360000 |
| 19 | 2185 | 11:04:14 | CHIX | 606246326867360000 |
| 149 | 2185 | 11:04:14 | AQXE | 606246326867360000 |
| 127 | 2185 | 11:04:14 | AQXE | 606246326867360000 |
| 64 | 2185 | 11:04:14 | AQXE | 606246326867360000 |
| 63 | 2185 | 11:04:14 | XLON | 606246326867360000 |
| 254 | 2184 | 11:04:14 | BATE | 592172576437939000 |
| 298 | 2184 | 11:04:14 | XLON | 606246326867360000 |
| 127 | 2184 | 11:04:14 | TRQX | 606246326867360000 |
| 135 | 2184 | 11:04:16 | XLON | 592172576437940000 |
| 186 | 2181 | 11:07:34 | XLON | 592172576438012000 |
| 144 | 2187 | 11:26:41 | XLON | 606246326867807000 |
| 200 | 2186 | 11:28:43 | XLON | 592172576438463000 |
| 404 | 2186 | 11:28:43 | XLON | 592172576438463000 |
| 127 | 2186 | 11:28:43 | BATE | 606246326867850000 |
| 90 | 2186 | 11:28:43 | TRQX | 592172576438463000 |
| 146 | 2187 | 11:28:44 | XLON | 592172576438463000 |
| 47 | 2187 | 11:28:44 | XLON | 592172576438463000 |
| 14 | 2187 | 11:28:44 | AQXE | 606246326867851000 |
| 87 | 2187 | 11:28:44 | AQXE | 606246326867851000 |
| 127 | 2187 | 11:34:04 | XLON | 592172576438581000 |
| 16 | 2187 | 11:34:04 | XLON | 592172576438581000 |
| 154 | 2187 | 11:37:40 | XLON | 592172576438655000 |
| 140 | 2188 | 11:38:01 | BATE | 592172576438671000 |
| 77 | 2188 | 11:38:01 | BATE | 606246326868044000 |
| 41 | 2188 | 11:38:01 | BATE | 606246326868044000 |
| 302 | 2188 | 11:40:11 | BATE | 606246326868083000 |
| 4 | 2188 | 11:41:46 | XLON | 592172576438742000 |
| 40 | 2188 | 11:41:46 | XLON | 592172576438742000 |
| 48 | 2188 | 11:41:46 | XLON | 592172576438742000 |
| 72 | 2188 | 11:41:46 | XLON | 592172576438742000 |
| 114 | 2188 | 11:41:46 | XLON | 592172576438742000 |
| 19 | 2188 | 11:43:42 | XLON | 592172576438782000 |
| 18 | 2188 | 11:43:42 | XLON | 592172576438782000 |
| 21 | 2188 | 11:43:42 | XLON | 592172576438782000 |
| 146 | 2188 | 11:43:42 | XLON | 592172576438782000 |
| 56 | 2188 | 11:43:42 | XLON | 592172576438782000 |
| 17 | 2188 | 11:45:39 | XLON | 592172576438823000 |
| 36 | 2188 | 11:45:39 | XLON | 592172576438823000 |
| 12 | 2188 | 11:45:39 | AQXE | 606246326868188000 |
| 111 | 2188 | 11:45:39 | AQXE | 606246326868188000 |
| 42 | 2188 | 11:45:39 | AQXE | 606246326868188000 |
| 52 | 2188 | 11:45:39 | XLON | 606246326868188000 |
| 128 | 2188 | 11:47:39 | AQXE | 592172576438866000 |
| 86 | 2188 | 11:47:39 | AQXE | 592172576438866000 |
| 39 | 2188 | 11:47:39 | AQXE | 592172576438866000 |
| 31 | 2188 | 11:47:39 | AQXE | 592172576438866000 |
| 139 | 2187 | 11:49:38 | CHIX | 592172576438905000 |
| 127 | 2187 | 11:49:38 | XLON | 606246326868264000 |
| 174 | 2189 | 11:53:34 | XLON | 592172576438990000 |
| 114 | 2189 | 11:53:34 | XLON | 592172576438990000 |
| 180 | 2189 | 11:53:36 | XLON | 592172576438991000 |
| 72 | 2189 | 11:53:39 | XLON | 606246326868344000 |
| 23 | 2189 | 11:55:21 | XLON | 606246326868377000 |
| 254 | 2189 | 11:55:21 | CHIX | 592172576439027000 |
| 54 | 2189 | 11:56:54 | XLON | 606246326868411000 |
| 65 | 2189 | 11:56:54 | XLON | 606246326868411000 |
| 151 | 2189 | 11:56:54 | XLON | 606246326868411000 |
| 400 | 2188 | 11:57:42 | XLON | 592172576439080000 |
| 58 | 2188 | 11:57:42 | XLON | 592172576439080000 |
| 127 | 2188 | 11:57:42 | BATE | 606246326868427000 |
| 90 | 2188 | 11:57:42 | TRQX | 592172576439080000 |
| 180 | 2188 | 11:57:42 | XLON | 606246326868427000 |
| 133 | 2188 | 11:57:42 | XLON | 606246326868427000 |
| 51 | 2189 | 12:03:38 | XLON | 606246326868560000 |
| 243 | 2189 | 12:03:38 | XLON | 606246326868560000 |
| 167 | 2188 | 12:05:03 | CHIX | 592172576439253000 |
| 127 | 2188 | 12:05:03 | CHIX | 606246326868589000 |
| 34 | 2188 | 12:05:03 | BATE | 606246326868589000 |
| 93 | 2188 | 12:05:03 | BATE | 606246326868589000 |
| 127 | 2188 | 12:05:03 | BATE | 606246326868589000 |
| 324 | 2188 | 12:05:03 | XLON | 592172576439253000 |
| 167 | 2188 | 12:05:03 | XLON | 592172576439253000 |
| 100 | 2188 | 12:05:03 | TRQX | 592172576439253000 |
| 100 | 2188 | 12:05:03 | CHIX | 606246326868589000 |
| 127 | 2188 | 12:05:03 | CHIX | 592172576439253000 |
| 257 | 2188 | 12:05:03 | XLON | 606246326868590000 |
| 43 | 2188 | 12:05:05 | XLON | 592172576439254000 |
| 112 | 2188 | 12:05:05 | XLON | 592172576439254000 |
| 88 | 2188 | 12:05:05 | XLON | 592172576439254000 |
| 16 | 2188 | 12:05:05 | XLON | 592172576439254000 |
| 127 | 2187 | 12:06:25 | CHIX | 592172576439283000 |
| 146 | 2187 | 12:06:25 | XLON | 592172576439283000 |
| 127 | 2187 | 12:06:25 | CHIX | 592172576439283000 |
| 75 | 2187 | 12:06:25 | XLON | 592172576439283000 |
| 65 | 2187 | 12:06:25 | XLON | 592172576439283000 |
| 167 | 2187 | 12:06:25 | XLON | 592172576439283000 |
| 127 | 2187 | 12:06:25 | AQXE | 606246326868617000 |
| 127 | 2187 | 12:06:25 | BATE | 606246326868617000 |
| 38 | 2187 | 12:06:25 | TRQX | 606246326868617000 |
| 127 | 2187 | 12:06:25 | BATE | 606246326868617000 |
| 127 | 2187 | 12:06:25 | CHIX | 606246326868617000 |
| 216 | 2187 | 12:06:25 | TRQX | 606246326868617000 |
| 2 | 2187 | 12:06:25 | CHIX | 592172576439283000 |
| 77 | 2187 | 12:06:25 | BATE | 606246326868617000 |
| 46 | 2189 | 12:25:32 | CHIX | 606246326868992000 |
| 77 | 2189 | 12:25:32 | CHIX | 606246326868992000 |
| 33 | 2189 | 12:25:32 | CHIX | 606246326868992000 |
| 47 | 2189 | 12:25:32 | CHIX | 606246326868992000 |
| 100 | 2189 | 12:25:32 | CHIX | 606246326868992000 |
| 91 | 2189 | 12:27:23 | XLON | 592172576439720000 |
| 187 | 2189 | 12:27:23 | XLON | 592172576439720000 |
| 128 | 2188 | 12:27:51 | CHIX | 592172576439730000 |
| 302 | 2188 | 12:27:51 | CHIX | 592172576439730000 |
| 127 | 2188 | 12:27:51 | TRQX | 592172576439730000 |
| 127 | 2188 | 12:27:51 | XLON | 592172576439730000 |
| 381 | 2188 | 12:27:51 | XLON | 592172576439730000 |
| 173 | 2188 | 12:27:51 | CHIX | 606246326869035000 |
| 127 | 2188 | 12:27:51 | BATE | 606246326869035000 |
| 127 | 2188 | 12:27:51 | TRQX | 606246326869035000 |
| 216 | 2188 | 12:27:51 | XLON | 606246326869036000 |
| 134 | 2189 | 12:37:21 | XLON | 592172576439928000 |
| 127 | 2188 | 12:37:45 | BATE | 592172576439937000 |
| 127 | 2188 | 12:37:45 | XLON | 592172576439937000 |
| 280 | 2188 | 12:37:45 | CHIX | 592172576439937000 |
| 268 | 2188 | 12:37:45 | BATE | 606246326869226000 |
| 134 | 2188 | 12:37:45 | XLON | 606246326869226000 |
| 141 | 2188 | 12:37:45 | TRQX | 606246326869226000 |
| 144 | 2188 | 12:37:45 | TRQX | 606246326869226000 |
| 127 | 2190 | 12:50:49 | TRQX | 592172576440213000 |
| 138 | 2190 | 12:50:49 | XLON | 592172576440213000 |
| 138 | 2190 | 12:50:49 | AQXE | 592172576440213000 |
| 287 | 2190 | 12:50:49 | XLON | 592172576440213000 |
| 254 | 2190 | 12:50:49 | CHIX | 606246326869482000 |
| 138 | 2190 | 12:50:49 | BATE | 606246326869482000 |
| 53 | 2190 | 12:50:49 | TRQX | 606246326869482000 |
| 127 | 2189 | 12:51:02 | XLON | 592172576440220000 |
| 254 | 2189 | 12:51:02 | CHIX | 592172576440220000 |
| 149 | 2189 | 12:51:02 | CHIX | 606246326869489000 |
| 287 | 2189 | 12:51:02 | BATE | 606246326869489000 |
| 138 | 2189 | 12:51:02 | TRQX | 592172576440220000 |
| 35 | 2189 | 12:51:02 | AQXE | 592172576440220000 |
| 83 | 2189 | 12:51:02 | AQXE | 592172576440220000 |
| 286 | 2189 | 12:51:02 | XLON | 592172576440220000 |
| 228 | 2189 | 12:51:02 | BATE | 606246326869489000 |
| 105 | 2189 | 12:51:03 | XLON | 592172576440221000 |
| 16 | 2189 | 12:51:03 | XLON | 592172576440221000 |
| 276 | 2188 | 12:51:05 | CHIX | 592172576440222000 |
| 254 | 2190 | 12:56:41 | BATE | 592172576440342000 |
| 78 | 2190 | 12:56:41 | TRQX | 606246326869602000 |
| 121 | 2190 | 12:56:41 | TRQX | 606246326869603000 |
| 131 | 2190 | 12:56:41 | XLON | 592172576440343000 |
| 176 | 2189 | 12:59:57 | CHIX | 592172576440425000 |
| 127 | 2189 | 12:59:58 | TRQX | 606246326869679000 |
| 149 | 2188 | 13:00:12 | XLON | 592172576440434000 |
| 277 | 2188 | 13:00:12 | BATE | 592172576440434000 |
| 245 | 2188 | 13:00:12 | CHIX | 606246326869687000 |
| 39 | 2188 | 13:00:12 | CHIX | 606246326869687000 |
| 127 | 2188 | 13:00:12 | TRQX | 606246326869687000 |
| 270 | 2190 | 13:14:49 | XLON | 592172576440742000 |
| 143 | 2190 | 13:14:49 | CHIX | 606246326869974000 |
| 215 | 2191 | 13:20:01 | XLON | 592172576440851000 |
| 127 | 2190 | 13:20:14 | CHIX | 592172576440858000 |
| 59 | 2190 | 13:20:14 | CHIX | 606246326870082000 |
| 191 | 2190 | 13:20:14 | TRQX | 592172576440858000 |
| 154 | 2190 | 13:20:14 | XLON | 592172576440858000 |
| 127 | 2190 | 13:20:14 | BATE | 592172576440858000 |
| 154 | 2190 | 13:20:14 | XLON | 606246326870082000 |
| 280 | 2190 | 13:20:14 | XLON | 606246326870082000 |
| 127 | 2190 | 13:20:14 | AQXE | 606246326870082000 |
| 68 | 2190 | 13:20:14 | CHIX | 606246326870082000 |
| 65 | 2189 | 13:20:38 | CHIX | 592172576440870000 |
| 127 | 2189 | 13:20:38 | CHIX | 606246326870093000 |
| 143 | 2189 | 13:21:15 | BATE | 592172576440886000 |
| 62 | 2189 | 13:21:15 | CHIX | 592172576440886000 |
| 14 | 2189 | 13:21:15 | AQXE | 606246326870108000 |
| 143 | 2189 | 13:21:15 | XLON | 592172576440886000 |
| 77 | 2189 | 13:21:15 | XLON | 592172576440886000 |
| 193 | 2189 | 13:21:15 | XLON | 592172576440886000 |
| 271 | 2189 | 13:21:15 | XLON | 606246326870108000 |
| 127 | 2189 | 13:21:15 | TRQX | 606246326870108000 |
| 129 | 2189 | 13:21:15 | XLON | 606246326870108000 |
| 151 | 2192 | 13:29:42 | XLON | 606246326870315000 |
| 327 | 2192 | 13:29:58 | XLON | 592172576441121000 |
| 127 | 2192 | 13:29:58 | CHIX | 606246326870327000 |
| 130 | 2192 | 13:29:58 | XLON | 592172576441121000 |
| 127 | 2192 | 13:29:58 | CHIX | 592172576441121000 |
| 127 | 2192 | 13:29:58 | TRQX | 606246326870327000 |
| 127 | 2192 | 13:29:58 | BATE | 606246326870327000 |
| 130 | 2192 | 13:29:58 | XLON | 592172576441121000 |
| 127 | 2192 | 13:29:58 | CHIX | 592172576441121000 |
| 127 | 2192 | 13:29:58 | TRQX | 606246326870327000 |
| 127 | 2192 | 13:29:58 | BATE | 606246326870327000 |
| 90 | 2192 | 13:29:58 | XLON | 592172576441122000 |
| 111 | 2192 | 13:29:59 | XLON | 592172576441124000 |
| 127 | 2192 | 13:29:59 | BATE | 606246326870329000 |
| 151 | 2190 | 13:30:01 | CHIX | 606246326870332000 |
| 303 | 2189 | 13:30:01 | XLON | 592172576441127000 |
| 103 | 2189 | 13:30:01 | BATE | 592172576441127000 |
| 24 | 2189 | 13:30:01 | BATE | 592172576441127000 |
| 127 | 2189 | 13:30:01 | TRQX | 592172576441127000 |
| 175 | 2189 | 13:30:01 | XLON | 606246326870332000 |
| 302 | 2189 | 13:30:01 | XLON | 606246326870332000 |
| 175 | 2189 | 13:30:01 | CHIX | 606246326870332000 |
| 323 | 2189 | 13:36:49 | XLON | 606246326870668000 |
| 227 | 2189 | 13:36:49 | XLON | 606246326870668000 |
| 127 | 2189 | 13:36:49 | BATE | 592172576441486000 |
| 254 | 2189 | 13:36:49 | XLON | 592172576441486000 |
| 70 | 2189 | 13:37:02 | CHIX | 592172576441493000 |
| 207 | 2189 | 13:37:02 | BATE | 606246326870675000 |
| 57 | 2189 | 13:37:02 | CHIX | 592172576441493000 |
| 381 | 2195 | 13:40:30 | XLON | 606246326870789000 |
| 127 | 2195 | 13:40:30 | BATE | 592172576441615000 |
| 251 | 2195 | 13:40:30 | CHIX | 606246326870789000 |
| 254 | 2194 | 13:40:30 | XLON | 606246326870789000 |
| 202 | 2195 | 13:40:30 | XLON | 606246326870789000 |
| 37 | 2195 | 13:40:30 | XLON | 606246326870789000 |
| 70 | 2194 | 13:40:43 | CHIX | 592172576441625000 |
| 57 | 2194 | 13:41:02 | CHIX | 592172576441634000 |
| 133 | 2206 | 13:57:08 | XLON | 592172576442110000 |
| 196 | 2206 | 13:57:28 | XLON | 592172576442123000 |
| 152 | 2207 | 13:58:39 | XLON | 606246326871297000 |
| 110 | 2207 | 13:58:39 | XLON | 606246326871297000 |
| 16 | 2207 | 13:58:39 | XLON | 606246326871297000 |
| 80 | 2205 | 13:58:39 | BATE | 606246326871297000 |
| 80 | 2205 | 13:58:39 | BATE | 606246326871297000 |
| 9 | 2205 | 13:59:52 | XLON | 606246326871325000 |
| 127 | 2205 | 13:59:52 | AQXE | 592172576442196000 |
| 49 | 2207 | 14:00:39 | TRQX | 592172576442225000 |
| 89 | 2207 | 14:00:57 | CHIX | 606246326871363000 |
| 122 | 2206 | 14:00:57 | BATE | 606246326871363000 |
| 15 | 2206 | 14:00:57 | BATE | 606246326871363000 |
| 77 | 2210 | 14:01:40 | TRQX | 592172576442268000 |
| 51 | 2210 | 14:01:40 | XLON | 592172576442268000 |
| 90 | 2211 | 14:02:32 | CHIX | 592172576442300000 |
| 15 | 2211 | 14:02:32 | CHIX | 592172576442300000 |
| 12 | 2211 | 14:02:32 | CHIX | 592172576442300000 |
| 19 | 2211 | 14:02:32 | CHIX | 606246326871421000 |
| 613 | 2211 | 14:02:48 | CHIX | 592172576442308000 |
| 106 | 2211 | 14:02:48 | CHIX | 592172576442308000 |
| 180 | 2211 | 14:02:48 | XLON | 606246326871429000 |
| 107 | 2211 | 14:02:48 | XLON | 606246326871429000 |
| 17 | 2211 | 14:02:48 | CHIX | 592172576442308000 |
| 11 | 2211 | 14:02:48 | CHIX | 592172576442308000 |
| 226 | 2211 | 14:02:56 | XLON | 592172576442312000 |
| 356 | 2210 | 14:03:16 | XLON | 592172576442322000 |
| 127 | 2210 | 14:03:16 | TRQX | 592172576442322000 |
| 127 | 2210 | 14:03:16 | CHIX | 606246326871441000 |
| 77 | 2209 | 14:03:16 | TRQX | 592172576442322000 |
| 90 | 2210 | 14:03:16 | TRQX | 592172576442322000 |
| 176 | 2209 | 14:03:16 | AQXE | 592172576442322000 |
| 130 | 2209 | 14:03:16 | AQXE | 592172576442322000 |
| 122 | 2210 | 14:03:16 | AQXE | 592172576442322000 |
| 152 | 2209 | 14:03:16 | XLON | 606246326871441000 |
| 45 | 2209 | 14:03:16 | XLON | 606246326871441000 |
| 152 | 2210 | 14:03:16 | XLON | 606246326871441000 |
| 180 | 2210 | 14:03:16 | XLON | 606246326871441000 |
| 30 | 2210 | 14:03:16 | XLON | 606246326871441000 |
| 125 | 2210 | 14:03:16 | XLON | 606246326871441000 |
| 49 | 2210 | 14:03:16 | XLON | 606246326871441000 |
| 342 | 2204 | 14:11:10 | XLON | 592172576442565000 |
| 50 | 2204 | 14:11:10 | BATE | 606246326871667000 |
| 77 | 2204 | 14:11:10 | BATE | 606246326871667000 |
| 190 | 2204 | 14:11:10 | CHIX | 592172576442565000 |
| 127 | 2204 | 14:11:10 | TRQX | 606246326871667000 |
| 132 | 2209 | 14:19:40 | XLON | 606246326871880000 |
| 127 | 2207 | 14:19:49 | TRQX | 592172576442798000 |
| 127 | 2207 | 14:19:49 | TRQX | 592172576442798000 |
| 254 | 2207 | 14:19:49 | XLON | 592172576442798000 |
| 255 | 2207 | 14:19:49 | BATE | 606246326871884000 |
| 136 | 2207 | 14:19:49 | XLON | 606246326871884000 |
| 160 | 2207 | 14:19:49 | CHIX | 592172576442798000 |
| 136 | 2207 | 14:19:49 | CHIX | 592172576442798000 |
| 55 | 2207 | 14:19:52 | CHIX | 606246326871886000 |
| 127 | 2207 | 14:19:52 | BATE | 592172576442800000 |
| 254 | 2207 | 14:19:52 | XLON | 606246326871886000 |
| 18 | 2207 | 14:19:52 | CHIX | 606246326871886000 |
| 54 | 2207 | 14:19:52 | CHIX | 606246326871886000 |
| 48 | 2207 | 14:19:52 | XLON | 606246326871886000 |
| 139 | 2207 | 14:19:52 | XLON | 606246326871886000 |
| 145 | 2206 | 14:21:39 | XLON | 592172576442851000 |
| 262 | 2206 | 14:21:39 | XLON | 606246326871934000 |
| 127 | 2206 | 14:21:39 | CHIX | 592172576442851000 |
| 131 | 2206 | 14:21:39 | BATE | 592172576442851000 |
| 127 | 2206 | 14:21:39 | TRQX | 606246326871934000 |
| 127 | 2206 | 14:21:39 | BATE | 606246326871934000 |
| 120 | 2206 | 14:21:39 | TRQX | 592172576442851000 |
| 156 | 2206 | 14:21:39 | XLON | 606246326871934000 |
| 465 | 2205 | 14:25:19 | XLON | 592172576442956000 |
| 105 | 2205 | 14:25:19 | XLON | 592172576442956000 |
| 127 | 2205 | 14:25:19 | BATE | 592172576442956000 |
| 156 | 2205 | 14:25:19 | CHIX | 606246326872032000 |
| 56 | 2205 | 14:25:19 | XLON | 592172576442956000 |
| 175 | 2204 | 14:25:22 | CHIX | 592172576442959000 |
| 127 | 2204 | 14:25:22 | TRQX | 606246326872034000 |
| 230 | 2204 | 14:25:22 | BATE | 606246326872034000 |
| 164 | 2207 | 14:31:07 | XLON | 592172576443151000 |
| 141 | 2207 | 14:31:07 | XLON | 592172576443151000 |
| 185 | 2207 | 14:31:07 | XLON | 592172576443151000 |
| 127 | 2207 | 14:31:07 | TRQX | 606246326872214000 |
| 127 | 2207 | 14:31:07 | AQXE | 592172576443151000 |
| 305 | 2205 | 14:32:11 | XLON | 592172576443193000 |
| 127 | 2205 | 14:32:11 | TRQX | 592172576443193000 |
| 127 | 2205 | 14:32:11 | BATE | 592172576443193000 |
| 136 | 2205 | 14:32:11 | CHIX | 606246326872253000 |
| 137 | 2205 | 14:32:11 | CHIX | 606246326872253000 |
| 127 | 2204 | 14:32:52 | BATE | 592172576443218000 |
| 175 | 2204 | 14:32:52 | BATE | 592172576443218000 |
| 2 | 2204 | 14:32:52 | BATE | 592172576443218000 |
| 134 | 2204 | 14:32:52 | CHIX | 606246326872275000 |
| 508 | 2204 | 14:32:52 | XLON | 606246326872275000 |
| 127 | 2204 | 14:32:52 | TRQX | 606246326872275000 |
| 127 | 2203 | 14:32:52 | CHIX | 606246326872275000 |
| 60 | 2203 | 14:32:52 | TRQX | 592172576443218000 |
| 82 | 2203 | 14:34:04 | TRQX | 592172576443260000 |
| 305 | 2199 | 14:38:10 | XLON | 592172576443421000 |
| 177 | 2199 | 14:38:10 | BATE | 592172576443421000 |
| 127 | 2199 | 14:38:10 | CHIX | 592172576443421000 |
| 178 | 2199 | 14:38:10 | XLON | 606246326872466000 |
| 127 | 2199 | 14:38:10 | CHIX | 606246326872466000 |
| 460 | 2198 | 14:38:19 | XLON | 606246326872472000 |
| 127 | 2198 | 14:39:01 | BATE | 592172576443452000 |
| 127 | 2198 | 14:39:01 | BATE | 592172576443452000 |
| 10 | 2198 | 14:39:01 | CHIX | 606246326872494000 |
| 167 | 2198 | 14:39:01 | CHIX | 606246326872494000 |
| 45 | 2198 | 14:39:01 | XLON | 606246326872494000 |
| 187 | 2198 | 14:39:01 | XLON | 606246326872494000 |
| 52 | 2198 | 14:39:01 | XLON | 606246326872494000 |
| 127 | 2197 | 14:39:19 | XLON | 592172576443464000 |
| 133 | 2197 | 14:39:19 | BATE | 606246326872506000 |
| 165 | 2197 | 14:39:19 | BATE | 606246326872506000 |
| 35 | 2197 | 14:39:19 | AQXE | 592172576443464000 |
| 92 | 2197 | 14:39:19 | AQXE | 592172576443464000 |
| 123 | 2193 | 14:42:04 | CHIX | 592172576443575000 |
| 146 | 2193 | 14:42:04 | CHIX | 592172576443575000 |
| 94 | 2193 | 14:42:04 | CHIX | 592172576443575000 |
| 127 | 2193 | 14:42:04 | XLON | 592172576443575000 |
| 254 | 2193 | 14:42:04 | BATE | 606246326872610000 |
| 87 | 2193 | 14:42:04 | XLON | 606246326872610000 |
| 173 | 2194 | 14:44:00 | XLON | 592172576443641000 |
| 127 | 2194 | 14:44:00 | CHIX | 606246326872672000 |
| 127 | 2195 | 14:47:11 | CHIX | 592172576443750000 |
| 31 | 2195 | 14:47:11 | XLON | 592172576443750000 |
| 127 | 2195 | 14:47:11 | BATE | 592172576443750000 |
| 32 | 2195 | 14:47:11 | CHIX | 592172576443750000 |
| 95 | 2195 | 14:47:11 | CHIX | 592172576443750000 |
| 127 | 2195 | 14:47:11 | XLON | 592172576443750000 |
| 278 | 2195 | 14:47:11 | CHIX | 592172576443750000 |
| 297 | 2195 | 14:47:11 | XLON | 592172576443750000 |
| 152 | 2195 | 14:47:11 | XLON | 606246326872773000 |
| 155 | 2195 | 14:47:11 | BATE | 606246326872773000 |
| 127 | 2195 | 14:47:11 | BATE | 606246326872773000 |
| 151 | 2194 | 14:47:11 | BATE | 592172576443750000 |
| 127 | 2194 | 14:47:11 | BATE | 606246326872773000 |
| 127 | 2194 | 14:47:11 | XLON | 606246326872773000 |
| 206 | 2194 | 14:47:11 | AQXE | 606246326872773000 |
| 127 | 2194 | 14:47:12 | XLON | 606246326872774000 |
| 150 | 2194 | 14:47:12 | CHIX | 592172576443751000 |
| 122 | 2194 | 14:48:15 | TRQX | 592172576443788000 |
| 5 | 2194 | 14:50:13 | TRQX | 592172576443864000 |
| 287 | 2193 | 14:51:12 | XLON | 592172576443901000 |
| 252 | 2193 | 14:51:12 | CHIX | 592172576443901000 |
| 111 | 2193 | 14:51:12 | CHIX | 592172576443901000 |
| 127 | 2193 | 14:51:12 | BATE | 606246326872913000 |
| 127 | 2193 | 14:51:12 | TRQX | 606246326872913000 |
| 137 | 2193 | 14:51:12 | CHIX | 606246326872913000 |
| 41 | 2193 | 14:51:12 | AQXE | 592172576443901000 |
| 120 | 2193 | 14:51:12 | AQXE | 592172576443901000 |
| 127 | 2192 | 14:51:17 | BATE | 606246326872918000 |
| 123 | 2192 | 14:52:12 | CHIX | 606246326872955000 |
| 99 | 2192 | 14:52:12 | CHIX | 606246326872955000 |
| 47 | 2192 | 14:52:12 | XLON | 592172576443946000 |
| 46 | 2192 | 14:52:12 | CHIX | 592172576443946000 |
| 41 | 2192 | 14:52:12 | AQXE | 606246326872955000 |
| 23 | 2192 | 14:52:25 | XLON | 606246326872970000 |
| 186 | 2194 | 14:56:51 | CHIX | 592172576444127000 |
| 68 | 2194 | 14:56:51 | CHIX | 592172576444127000 |
| 133 | 2194 | 14:56:51 | CHIX | 592172576444127000 |
| 127 | 2194 | 14:56:51 | BATE | 606246326873124000 |
| 310 | 2194 | 14:56:51 | XLON | 606246326873124000 |
| 88 | 2194 | 14:56:51 | XLON | 606246326873124000 |
| 176 | 2194 | 14:56:51 | AQXE | 606246326873124000 |
| 182 | 2194 | 14:56:51 | AQXE | 606246326873124000 |
| 35 | 2194 | 14:56:51 | AQXE | 606246326873124000 |
| 119 | 2194 | 14:56:51 | AQXE | 606246326873124000 |
| 44 | 2194 | 14:56:51 | BATE | 592172576444127000 |
| 77 | 2194 | 14:56:51 | XLON | 606246326873124000 |
| 254 | 2194 | 14:56:52 | XLON | 592172576444128000 |
| 154 | 2194 | 14:56:52 | BATE | 606246326873124000 |
| 127 | 2192 | 14:56:59 | XLON | 592172576444133000 |
| 127 | 2193 | 14:56:59 | BATE | 592172576444133000 |
| 478 | 2193 | 14:56:59 | CHIX | 606246326873129000 |
| 15 | 2193 | 14:56:59 | BATE | 592172576444133000 |
| 140 | 2196 | 14:59:29 | BATE | 592172576444242000 |
| 127 | 2196 | 14:59:29 | XLON | 592172576444242000 |
| 254 | 2196 | 14:59:29 | XLON | 606246326873231000 |
| 134 | 2196 | 14:59:29 | CHIX | 606246326873231000 |
| 290 | 2196 | 15:00:50 | XLON | 592172576444310000 |
| 162 | 2196 | 15:00:50 | XLON | 592172576444310000 |
| 127 | 2196 | 15:00:50 | BATE | 606246326873295000 |
| 371 | 2195 | 15:00:50 | XLON | 592172576444310000 |
| 127 | 2195 | 15:00:50 | BATE | 606246326873295000 |
| 135 | 2200 | 15:04:12 | XLON | 592172576444447000 |
| 265 | 2200 | 15:04:12 | BATE | 592172576444447000 |
| 135 | 2200 | 15:04:12 | BATE | 592172576444447000 |
| 104 | 2200 | 15:04:12 | XLON | 606246326873422000 |
| 376 | 2200 | 15:04:12 | XLON | 606246326873422000 |
| 127 | 2200 | 15:04:12 | XLON | 606246326873422000 |
| 127 | 2200 | 15:04:12 | BATE | 606246326873422000 |
| 165 | 2200 | 15:04:12 | XLON | 606246326873422000 |
| 151 | 2199 | 15:04:12 | CHIX | 592172576444447000 |
| 127 | 2199 | 15:04:12 | XLON | 592172576444447000 |
| 137 | 2199 | 15:04:12 | XLON | 606246326873423000 |
| 127 | 2199 | 15:04:55 | BATE | 592172576444478000 |
| 127 | 2199 | 15:04:55 | BATE | 606246326873451000 |
| 21 | 2199 | 15:04:55 | TRQX | 606246326873451000 |
| 106 | 2199 | 15:04:55 | TRQX | 606246326873451000 |
| 127 | 2198 | 15:10:21 | XLON | 606246326873634000 |
| 127 | 2198 | 15:10:21 | XLON | 606246326873634000 |
| 128 | 2198 | 15:10:21 | CHIX | 592172576444674000 |
| 127 | 2198 | 15:10:21 | BATE | 592172576444674000 |
| 255 | 2197 | 15:10:21 | BATE | 592172576444675000 |
| 127 | 2197 | 15:10:21 | BATE | 606246326873634000 |
| 139 | 2198 | 15:12:53 | XLON | 592172576444776000 |
| 127 | 2198 | 15:12:53 | XLON | 592172576444776000 |
| 150 | 2198 | 15:12:53 | CHIX | 606246326873729000 |
| 133 | 2198 | 15:14:35 | CHIX | 592172576444841000 |
| 132 | 2198 | 15:14:35 | CHIX | 592172576444841000 |
| 127 | 2198 | 15:14:35 | BATE | 606246326873790000 |
| 132 | 2198 | 15:14:35 | BATE | 606246326873790000 |
| 274 | 2197 | 15:14:35 | BATE | 592172576444841000 |
| 127 | 2197 | 15:14:35 | BATE | 606246326873790000 |
| 139 | 2198 | 15:14:35 | TRQX | 592172576444841000 |
| 256 | 2197 | 15:14:56 | CHIX | 592172576444857000 |
| 138 | 2197 | 15:14:56 | CHIX | 606246326873805000 |
| 127 | 2197 | 15:14:56 | XLON | 592172576444857000 |
| 149 | 2197 | 15:14:56 | XLON | 592172576444857000 |
| 128 | 2197 | 15:14:56 | XLON | 606246326873805000 |
| 257 | 2197 | 15:14:56 | XLON | 606246326873805000 |
| 127 | 2197 | 15:14:56 | TRQX | 592172576444857000 |
| 127 | 2196 | 15:14:56 | CHIX | 592172576444857000 |
| 128 | 2196 | 15:15:03 | BATE | 592172576444865000 |
| 300 | 2196 | 15:15:03 | XLON | 592172576444865000 |
| 127 | 2196 | 15:15:03 | BATE | 606246326873812000 |
| 127 | 2196 | 15:15:03 | TRQX | 606246326873812000 |
| 127 | 2196 | 15:15:03 | TRQX | 606246326873812000 |
| 255 | 2196 | 15:15:03 | CHIX | 606246326873812000 |
| 4 | 2196 | 15:15:03 | CHIX | 606246326873812000 |
| 127 | 2195 | 15:15:26 | XLON | 606246326873830000 |
| 163 | 2195 | 15:15:26 | BATE | 592172576444884000 |
| 137 | 2192 | 15:18:27 | XLON | 592172576445002000 |
| 127 | 2192 | 15:18:28 | CHIX | 592172576445003000 |
| 25 | 2192 | 15:18:28 | CHIX | 592172576445003000 |
| 108 | 2192 | 15:20:01 | CHIX | 592172576445058000 |
| 254 | 2192 | 15:20:01 | BATE | 606246326873993000 |
| 155 | 2192 | 15:20:01 | BATE | 606246326873993000 |
| 22 | 2192 | 15:20:01 | CHIX | 592172576445058000 |
| 281 | 2192 | 15:20:01 | CHIX | 592172576445058000 |
| 4 | 2192 | 15:20:01 | CHIX | 592172576445058000 |
| 127 | 2192 | 15:20:01 | CHIX | 592172576445058000 |
| 127 | 2192 | 15:20:01 | TRQX | 606246326873993000 |
| 238 | 2192 | 15:20:01 | XLON | 592172576445058000 |
| 156 | 2192 | 15:20:01 | XLON | 592172576445058000 |
| 2 | 2191 | 15:20:26 | BATE | 592172576445074000 |
| 270 | 2191 | 15:20:26 | BATE | 592172576445074000 |
| 230 | 2191 | 15:20:26 | CHIX | 592172576445074000 |
| 8 | 2191 | 15:20:27 | XLON | 606246326874010000 |
| 2 | 2191 | 15:21:24 | XLON | 606246326874037000 |
| 312 | 2191 | 15:23:08 | XLON | 592172576445162000 |
| 175 | 2190 | 15:23:08 | CHIX | 606246326874092000 |
| 127 | 2190 | 15:23:10 | XLON | 592172576445164000 |
| 286 | 2190 | 15:26:15 | XLON | 606246326874182000 |
| 309 | 2190 | 15:28:24 | XLON | 592172576445323000 |
| 160 | 2190 | 15:28:24 | TRQX | 592172576445323000 |
| 91 | 2190 | 15:28:24 | XLON | 592172576445323000 |
| 68 | 2190 | 15:28:24 | XLON | 592172576445323000 |
| 127 | 2190 | 15:28:24 | BATE | 606246326874244000 |
| 127 | 2190 | 15:28:24 | BATE | 606246326874244000 |
| 159 | 2189 | 15:29:07 | XLON | 592172576445344000 |
| 159 | 2189 | 15:29:07 | TRQX | 592172576445344000 |
| 127 | 2189 | 15:29:07 | BATE | 592172576445344000 |
| 254 | 2189 | 15:29:07 | XLON | 606246326874263000 |
| 140 | 2189 | 15:29:07 | CHIX | 606246326874263000 |
| 127 | 2189 | 15:29:07 | BATE | 606246326874263000 |
| 48 | 2189 | 15:29:07 | BATE | 606246326874263000 |
| 79 | 2189 | 15:29:07 | BATE | 606246326874263000 |
| 127 | 2189 | 15:29:07 | TRQX | 592172576445344000 |
| 180 | 2189 | 15:29:07 | XLON | 606246326874263000 |
| 33 | 2189 | 15:29:07 | XLON | 606246326874263000 |
| 160 | 2188 | 15:29:07 | XLON | 606246326874263000 |
| 287 | 2188 | 15:29:07 | CHIX | 606246326874263000 |
| 127 | 2188 | 15:29:08 | BATE | 592172576445344000 |
| 281 | 2188 | 15:29:08 | BATE | 606246326874264000 |
| 110 | 2188 | 15:29:08 | TRQX | 592172576445344000 |
| 178 | 2188 | 15:29:08 | TRQX | 592172576445344000 |
| 301 | 2187 | 15:29:56 | XLON | 606246326874287000 |
| 254 | 2186 | 15:32:10 | CHIX | 592172576445457000 |
| 127 | 2186 | 15:32:10 | XLON | 592172576445457000 |
| 127 | 2186 | 15:32:10 | BATE | 606246326874370000 |
| 141 | 2186 | 15:32:10 | BATE | 606246326874370000 |
| 158 | 2186 | 15:32:10 | TRQX | 606246326874370000 |
| 235 | 2186 | 15:32:10 | XLON | 606246326874370000 |
| 269 | 2185 | 15:32:12 | CHIX | 592172576445459000 |
| 93 | 2185 | 15:32:12 | CHIX | 592172576445459000 |
| 127 | 2185 | 15:36:31 | CHIX | 592172576445608000 |
| 309 | 2185 | 15:36:31 | XLON | 606246326874511000 |
| 127 | 2185 | 15:36:31 | TRQX | 606246326874511000 |
| 127 | 2184 | 15:36:31 | BATE | 592172576445608000 |
| 127 | 2184 | 15:36:31 | BATE | 592172576445608000 |
| 141 | 2184 | 15:37:27 | XLON | 592172576445640000 |
| 153 | 2184 | 15:37:27 | BATE | 592172576445640000 |
| 127 | 2184 | 15:37:27 | XLON | 606246326874542000 |
| 141 | 2184 | 15:37:27 | TRQX | 606246326874542000 |
| 141 | 2184 | 15:37:27 | CHIX | 606246326874542000 |
| 127 | 2184 | 15:37:27 | CHIX | 606246326874542000 |
| 209 | 2183 | 15:37:30 | XLON | 606246326874543000 |
| 127 | 2183 | 15:37:41 | BATE | 592172576445647000 |
| 127 | 2183 | 15:37:41 | TRQX | 606246326874548000 |
| 238 | 2183 | 15:37:41 | XLON | 592172576445647000 |
| 20 | 2183 | 15:37:41 | XLON | 592172576445647000 |
| 156 | 2181 | 15:41:01 | XLON | 592172576445762000 |
| 127 | 2181 | 15:41:01 | TRQX | 592172576445762000 |
| 220 | 2181 | 15:41:01 | XLON | 606246326874655000 |
| 139 | 2181 | 15:41:01 | XLON | 606246326874655000 |
| 127 | 2181 | 15:41:01 | BATE | 606246326874655000 |
| 127 | 2181 | 15:41:01 | CHIX | 606246326874655000 |
| 94 | 2181 | 15:41:01 | BATE | 592172576445762000 |
| 33 | 2181 | 15:41:01 | BATE | 592172576445762000 |
| 142 | 2181 | 15:41:01 | AQXE | 592172576445762000 |
| 127 | 2180 | 15:41:01 | BATE | 592172576445763000 |
| 285 | 2180 | 15:41:01 | BATE | 606246326874656000 |
| 134 | 2180 | 15:41:01 | TRQX | 606246326874656000 |
| 127 | 2178 | 15:43:32 | BATE | 592172576445853000 |
| 264 | 2178 | 15:43:32 | CHIX | 606246326874740000 |
| 127 | 2178 | 15:43:32 | XLON | 606246326874740000 |
| 255 | 2178 | 15:43:32 | CHIX | 606246326874740000 |
| 174 | 2178 | 15:43:32 | CHIX | 606246326874740000 |
| 193 | 2177 | 15:46:04 | TRQX | 592172576445950000 |
| 127 | 2177 | 15:46:04 | BATE | 592172576445950000 |
| 254 | 2177 | 15:46:04 | XLON | 606246326874831000 |
| 282 | 2177 | 15:46:04 | CHIX | 606246326874831000 |
| 35 | 2177 | 15:46:04 | XLON | 606246326874831000 |
| 240 | 2176 | 15:46:05 | BATE | 606246326874832000 |
| 172 | 2176 | 15:46:05 | BATE | 606246326874832000 |
| 127 | 2176 | 15:46:42 | TRQX | 592172576445970000 |
| 271 | 2176 | 15:51:35 | XLON | 592172576446142000 |
| 143 | 2176 | 15:51:35 | XLON | 592172576446142000 |
| 127 | 2176 | 15:51:35 | XLON | 592172576446142000 |
| 272 | 2176 | 15:51:35 | XLON | 606246326875012000 |
| 127 | 2176 | 15:51:35 | TRQX | 592172576446142000 |
| 157 | 2176 | 15:51:35 | CHIX | 592172576446142000 |
| 127 | 2176 | 15:51:35 | TRQX | 606246326875012000 |
| 127 | 2176 | 15:51:35 | BATE | 606246326875012000 |
| 143 | 2176 | 15:51:35 | CHIX | 606246326875012000 |
| 144 | 2176 | 15:51:35 | CHIX | 606246326875012000 |
| 80 | 2181 | 15:55:33 | XLON | 592172576446282000 |
| 204 | 2181 | 15:55:33 | XLON | 592172576446282000 |
| 267 | 2181 | 15:56:01 | XLON | 606246326875156000 |
| 9 | 2181 | 15:56:34 | XLON | 592172576446315000 |
| 102 | 2181 | 15:56:34 | BATE | 592172576446315000 |
| 176 | 2181 | 15:56:34 | AQXE | 606246326875174000 |
| 107 | 2181 | 15:57:13 | XLON | 592172576446336000 |
| 20 | 2181 | 15:57:13 | XLON | 592172576446336000 |
| 163 | 2181 | 15:57:13 | CHIX | 606246326875193000 |
| 127 | 2180 | 15:57:35 | BATE | 592172576446350000 |
| 540 | 2180 | 15:57:35 | XLON | 592172576446350000 |
| 375 | 2180 | 15:57:35 | XLON | 592172576446350000 |
| 127 | 2180 | 15:57:35 | BATE | 606246326875207000 |
| 157 | 2180 | 15:57:35 | XLON | 606246326875207000 |
| 127 | 2180 | 15:57:35 | TRQX | 606246326875207000 |
| 170 | 2180 | 15:57:35 | TRQX | 606246326875207000 |
| 171 | 2180 | 15:57:35 | XLON | 592172576446350000 |
| 131 | 2180 | 15:57:35 | AQXE | 606246326875207000 |
| 585 | 2179 | 15:57:35 | XLON | 606246326875207000 |
| 121 | 2179 | 15:57:35 | CHIX | 592172576446350000 |
| 131 | 2179 | 15:57:35 | BATE | 606246326875207000 |
| 100 | 2179 | 15:57:35 | BATE | 606246326875207000 |
| 66 | 2179 | 15:57:35 | AQXE | 592172576446350000 |
| 133 | 2179 | 15:57:56 | XLON | 606246326875218000 |
| 42 | 2179 | 15:57:56 | BATE | 606246326875218000 |
| 92 | 2179 | 15:58:21 | XLON | 606246326875232000 |
| 127 | 2183 | 16:01:50 | XLON | 606246326875362000 |
| 133 | 2183 | 16:01:50 | BATE | 592172576446513000 |
| 217 | 2182 | 16:02:04 | CHIX | 592172576446521000 |
| 45 | 2182 | 16:02:04 | CHIX | 592172576446521000 |
| 126 | 2182 | 16:02:04 | CHIX | 592172576446521000 |
| 260 | 2182 | 16:02:04 | XLON | 592172576446521000 |
| 10 | 2182 | 16:02:04 | CHIX | 592172576446521000 |
| 281 | 2182 | 16:02:04 | CHIX | 606246326875370000 |
| 157 | 2182 | 16:02:04 | XLON | 606246326875370000 |
| 127 | 2182 | 16:02:04 | TRQX | 592172576446521000 |
| 127 | 2182 | 16:02:04 | TRQX | 606246326875370000 |
| 127 | 2182 | 16:02:05 | TRQX | 606246326875370000 |
| 150 | 2181 | 16:02:10 | XLON | 592172576446525000 |
| 127 | 2181 | 16:02:10 | TRQX | 592172576446525000 |
| 381 | 2181 | 16:02:10 | CHIX | 606246326875373000 |
| 132 | 2181 | 16:02:10 | XLON | 606246326875373000 |
| 254 | 2180 | 16:04:21 | BATE | 592172576446603000 |
| 27 | 2180 | 16:04:21 | XLON | 606246326875447000 |
| 400 | 2180 | 16:04:21 | XLON | 606246326875447000 |
| 61 | 2180 | 16:04:21 | XLON | 606246326875447000 |
| 68 | 2180 | 16:04:21 | XLON | 606246326875447000 |
| 220 | 2184 | 16:08:26 | CHIX | 592172576446771000 |
| 254 | 2184 | 16:08:26 | XLON | 606246326875604000 |
| 255 | 2184 | 16:08:26 | CHIX | 592172576446771000 |
| 78 | 2184 | 16:08:26 | TRQX | 606246326875604000 |
| 120 | 2184 | 16:08:26 | TRQX | 606246326875604000 |
| 147 | 2184 | 16:08:26 | BATE | 606246326875604000 |
| 208 | 2184 | 16:08:26 | BATE | 606246326875604000 |
| 140 | 2185 | 16:08:28 | AQXE | 606246326875606000 |
| 254 | 2184 | 16:09:31 | XLON | 592172576446816000 |
| 127 | 2184 | 16:09:31 | XLON | 592172576446816000 |
| 169 | 2184 | 16:09:31 | XLON | 606246326875647000 |
| 127 | 2184 | 16:09:31 | CHIX | 592172576446816000 |
| 127 | 2184 | 16:09:31 | CHIX | 592172576446816000 |
| 138 | 2184 | 16:09:31 | BATE | 606246326875647000 |
| 165 | 2184 | 16:09:31 | TRQX | 606246326875647000 |
| 108 | 2184 | 16:09:32 | XLON | 606246326875648000 |
| 153 | 2183 | 16:09:39 | XLON | 606246326875653000 |
| 3 | 2183 | 16:09:39 | CHIX | 592172576446822000 |
| 331 | 2183 | 16:09:39 | CHIX | 592172576446822000 |
| 127 | 2183 | 16:09:39 | BATE | 592172576446822000 |
| 127 | 2183 | 16:09:39 | BATE | 606246326875653000 |
| 47 | 2183 | 16:09:39 | BATE | 606246326875653000 |
| 80 | 2183 | 16:09:39 | BATE | 606246326875653000 |
| 77 | 2183 | 16:09:39 | XLON | 606246326875653000 |
| 90 | 2183 | 16:09:39 | XLON | 606246326875654000 |
| 153 | 2183 | 16:09:39 | XLON | 592172576446823000 |
| 158 | 2183 | 16:12:10 | BATE | 592172576446938000 |
| 127 | 2183 | 16:12:10 | TRQX | 606246326875762000 |
| 153 | 2186 | 16:14:10 | XLON | 592172576447032000 |
| 373 | 2185 | 16:14:19 | XLON | 592172576447039000 |
| 271 | 2185 | 16:14:19 | XLON | 606246326875858000 |
| 127 | 2185 | 16:14:24 | TRQX | 606246326875862000 |
| 190 | 2185 | 16:14:24 | XLON | 592172576447044000 |
| 297 | 2185 | 16:14:24 | XLON | 592172576447044000 |
| 114 | 2185 | 16:14:24 | XLON | 592172576447044000 |
| 159 | 2185 | 16:14:49 | TRQX | 606246326875881000 |
| 127 | 2185 | 16:14:49 | CHIX | 592172576447064000 |
| 149 | 2184 | 16:14:54 | CHIX | 592172576447068000 |
| 144 | 2184 | 16:14:54 | BATE | 592172576447068000 |
| 127 | 2184 | 16:14:54 | CHIX | 606246326875885000 |
| 140 | 2184 | 16:14:54 | XLON | 592172576447068000 |
| 105 | 2184 | 16:14:54 | CHIX | 592172576447068000 |
| 256 | 2184 | 16:14:54 | XLON | 606246326875885000 |
| 127 | 2184 | 16:14:54 | TRQX | 606246326875885000 |
| 297 | 2184 | 16:14:54 | XLON | 592172576447068000 |
| 231 | 2184 | 16:14:54 | XLON | 592172576447068000 |
| 151 | 2184 | 16:14:54 | AQXE | 606246326875885000 |
| 292 | 2183 | 16:15:07 | CHIX | 606246326875896000 |
| 127 | 2182 | 16:17:11 | XLON | 592172576447173000 |
| 133 | 2182 | 16:17:44 | XLON | 592172576447196000 |
| 263 | 2182 | 16:17:44 | XLON | 592172576447196000 |
| 127 | 2182 | 16:17:44 | TRQX | 592172576447196000 |
| 127 | 2182 | 16:17:44 | TRQX | 606246326876005000 |
| 372 | 2182 | 16:17:44 | BATE | 606246326876005000 |
| 135 | 2182 | 16:17:44 | BATE | 606246326876005000 |
| 288 | 2182 | 16:17:44 | XLON | 592172576447196000 |
| 255 | 2181 | 16:20:02 | XLON | 592172576447298000 |
| 306 | 2181 | 16:20:02 | XLON | 592172576447298000 |
| 127 | 2181 | 16:20:02 | CHIX | 592172576447298000 |
| 183 | 2181 | 16:20:02 | XLON | 606246326876101000 |
| 307 | 2181 | 16:20:02 | XLON | 606246326876101000 |
| 370 | 2181 | 16:20:02 | TRQX | 606246326876101000 |
| 261 | 2181 | 16:20:02 | BATE | 606246326876101000 |
| 72 | 2181 | 16:21:32 | CHIX | 592172576447374000 |
| 65 | 2181 | 16:21:32 | CHIX | 592172576447374000 |
| 236 | 2181 | 16:21:32 | CHIX | 592172576447374000 |
| 133 | 2181 | 16:21:32 | XLON | 592172576447374000 |
| 261 | 2181 | 16:21:32 | BATE | 592172576447374000 |
| 127 | 2181 | 16:21:32 | BATE | 606246326876173000 |
| 127 | 2181 | 16:21:32 | TRQX | 606246326876173000 |
| 127 | 2181 | 16:21:32 | BATE | 606246326876173000 |
| 259 | 2181 | 16:21:32 | AQXE | 606246326876173000 |
| 35 | 2181 | 16:23:37 | AQXE | 592172576447485000 |
| 127 | 2181 | 16:23:37 | XLON | 606246326876277000 |
| 48 | 2181 | 16:23:45 | XLON | 606246326876283000 |
| 110 | 2181 | 16:23:45 | XLON | 606246326876283000 |
| 8 | 2181 | 16:23:56 | XLON | 592172576447503000 |
| 119 | 2181 | 16:23:56 | XLON | 592172576447503000 |
| 39 | 2181 | 16:23:56 | AQXE | 606246326876294000 |
| 10 | 2181 | 16:24:01 | AQXE | 606246326876297000 |
| 29 | 2181 | 16:24:01 | AQXE | 606246326876297000 |
| 127 | 2181 | 16:24:01 | XLON | 592172576447506000 |
| 161 | 2181 | 16:24:10 | AQXE | 592172576447514000 |
| 149 | 2181 | 16:24:17 | AQXE | 592172576447520000 |
| 1 | 2181 | 16:24:28 | AQXE | 606246326876319000 |
| 35 | 2181 | 16:24:28 | AQXE | 606246326876319000 |
| 37 | 2181 | 16:24:28 | AQXE | 606246326876319000 |
| 86 | 2181 | 16:24:28 | AQXE | 606246326876319000 |
| 32 | 2181 | 16:24:30 | XLON | 592172576447531000 |
| 55 | 2181 | 16:24:30 | AQXE | 606246326876320000 |
| 72 | 2181 | 16:24:30 | AQXE | 606246326876320000 |
| 135 | 2180 | 16:24:37 | XLON | 606246326876325000 |
| 156 | 2180 | 16:24:37 | XLON | 606246326876325000 |
| 127 | 2180 | 16:24:37 | TRQX | 592172576447536000 |
| 94 | 2180 | 16:24:37 | TRQX | 592172576447536000 |
| 127 | 2180 | 16:24:37 | CHIX | 592172576447536000 |
| 127 | 2180 | 16:24:37 | CHIX | 592172576447536000 |
| 179 | 2180 | 16:24:37 | TRQX | 606246326876325000 |
| 391 | 2180 | 16:24:37 | XLON | 592172576447536000 |
| 378 | 2180 | 16:24:37 | XLON | 606246326876325000 |
| 183 | 2180 | 16:24:37 | XLON | 592172576447536000 |
| 116 | 2180 | 16:24:41 | XLON | 606246326876327000 |
| 168 | 2180 | 16:24:41 | XLON | 606246326876327000 |
| 35 | 2181 | 16:26:13 | AQXE | 606246326876394000 |
| 97 | 2181 | 16:26:13 | AQXE | 606246326876394000 |
| 132 | 2181 | 16:26:41 | AQXE | 592172576447623000 |
| 474 | 2180 | 16:26:49 | XLON | 592172576447627000 |
| 138 | 2180 | 16:26:49 | XLON | 606246326876411000 |
| 168 | 2180 | 16:26:49 | XLON | 606246326876411000 |
| 145 | 2180 | 16:26:49 | XLON | 606246326876411000 |
| 127 | 2180 | 16:26:49 | BATE | 592172576447627000 |
| 127 | 2180 | 16:26:49 | BATE | 606246326876411000 |
| 64 | 2180 | 16:26:49 | XLON | 592172576447627000 |
| 95 | 2180 | 16:26:49 | XLON | 606246326876411000 |
| 32 | 2180 | 16:26:49 | XLON | 606246326876411000 |
| 127 | 2180 | 16:26:49 | XLON | 606246326876411000 |
| 14 | 2181 | 16:27:35 | BATE | 606246326876437000 |
| 133 | 2181 | 16:27:35 | BATE | 606246326876437000 |
| 14 | 2181 | 16:27:45 | BATE | 592172576447661000 |
| 105 | 2181 | 16:27:45 | BATE | 592172576447661000 |
| 28 | 2181 | 16:27:45 | BATE | 592172576447661000 |
| 80 | 2180 | 16:27:49 | XLON | 592172576447663000 |
| 67 | 2180 | 16:27:49 | XLON | 592172576447663000 |
| 147 | 2180 | 16:28:13 | XLON | 606246326876459000 |
| 78 | 2180 | 16:28:18 | XLON | 592172576447681000 |
| 69 | 2180 | 16:28:18 | XLON | 592172576447681000 |
| 132 | 2180 | 16:28:34 | XLON | 606246326876472000 |
| 144 | 2180 | 16:29:07 | XLON | 606246326876492000 |
| 101 | 2180 | 16:29:07 | XLON | 606246326876492000 |
| 37 | 2180 | 16:29:07 | XLON | 606246326876492000 |
| 97 | 2180 | 16:29:08 | XLON | 592172576447715000 |
| 185 | 2180 | 16:29:08 | XLON | 592172576447715000 |
| 119 | 2180 | 16:29:10 | XLON | 592172576447716000 |
| 43 | 2180 | 16:29:10 | XLON | 592172576447716000 |
| 15 | 2180 | 16:29:10 | XLON | 592172576447716000 |
| 22 | 2180 | 16:29:53 | TRQX | 592172576447759000 |
| 54 | 2180 | 16:29:53 | CHIX | 592172576447759000 |
| 53 | 2180 | 16:29:53 | XLON | 606246326876534000 |
| 203 | 2180 | 16:29:53 | XLON | 606246326876534000 |
| 262 | 2180 | 16:29:53 | XLON | 606246326876534000 |
| 5 | 2180 | 16:29:53 | BATE | 606246326876534000 |
| 51 | 2180 | 16:29:53 | XLON | 606246326876534000 |
| 1 | 2180 | 16:29:53 | BATE | 606246326876534000 |
| 1 | 2180 | 16:29:53 | BATE | 606246326876534000 |
| 18 | 2180 | 16:29:53 | BATE | 606246326876534000 |
| 159 | 2180 | 16:29:53 | XLON | 592172576447759000 |
| 93 | 2181 | 16:29:57 | XLON | 592172576447768000 |
| 352 | 2181 | 16:29:57 | XLON | 592172576447768000 |
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate Governance)
Paul Lister (Company Secretary)
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.