Transaction in Own Shares
Source: RNS
05 June 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 05 June 2023 it purchased for cancellation from Credit Suisse International ("CS") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 9 November 2022 and 28 April 2023.
|
Description of shares: |
|
Associated British Foods plc Ordinary shares of 5 15/22 pence |
|
Date of transaction: |
|
05 June 2023 |
|
Number of shares repurchased: |
|
177,000 |
|
Average price paid per share: |
|
GBp 1,854.8937 |
|
Highest price paid per share: |
|
GBp 1,874.0000 |
|
Lowest price paid per share: |
|
GBp 1,842.0000 |
The Company intends to cancel these Shares.
All shares were purchased from CS 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 CS as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN: GB0006731235)
Date of purchases: 05 June 2023
Investment firm: Credit Suisse International
Individual transactions:
|
Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Transaction reference Number |
|
204 |
1873.5 |
08:01:04 |
XLON |
J0007N32Z6G20000 |
|
400 |
1873.5 |
08:01:04 |
XLON |
J0007L32Z6G20000 |
|
31 |
1873.5 |
08:01:04 |
XLON |
J0007M32Z6G20000 |
|
440 |
1873.0 |
08:02:01 |
XLON |
J0009R32Z6G20000 |
|
216 |
1873.0 |
08:02:02 |
XLON |
J0009S32Z6G20000 |
|
233 |
1871.5 |
08:03:24 |
XLON |
J000B332Z6G20000 |
|
187 |
1871.5 |
08:03:24 |
XLON |
J000B432Z6G20000 |
|
294 |
1870.5 |
08:07:20 |
XLON |
J000EH32Z6G20000 |
|
154 |
1869.5 |
08:07:26 |
XLON |
J000F032Z6G20000 |
|
176 |
1869.5 |
08:07:26 |
XLON |
J000F232Z6G20000 |
|
176 |
1869.5 |
08:07:26 |
XLON |
J000F132Z6G20000 |
|
57 |
1871.0 |
08:11:01 |
XLON |
J000GL32Z6G20000 |
|
417 |
1871.0 |
08:11:01 |
XLON |
J000GK32Z6G20000 |
|
176 |
1870.5 |
08:11:05 |
XLON |
J000GN32Z6G20000 |
|
94 |
1870.5 |
08:11:05 |
XLON |
J000GM32Z6G20000 |
|
194 |
1870.5 |
08:11:05 |
XLON |
J000GO32Z6G20000 |
|
57 |
1869.0 |
08:11:46 |
XLON |
J000GP32Z6G20000 |
|
47 |
1869.0 |
08:14:32 |
XLON |
J000GS32Z6G20000 |
|
10 |
1868.5 |
08:14:54 |
XLON |
J000GV32Z6G20000 |
|
33 |
1868.5 |
08:14:54 |
XLON |
J000GT32Z6G20000 |
|
122 |
1868.5 |
08:15:00 |
XLON |
J000GU32Z6G20000 |
|
114 |
1868.5 |
08:16:04 |
XLON |
J000GW32Z6G20000 |
|
148 |
1872.5 |
08:20:22 |
XLON |
J000I732Z6G20000 |
|
93 |
1872.5 |
08:21:10 |
XLON |
J000IK32Z6G20000 |
|
109 |
1872.5 |
08:21:10 |
XLON |
J000IL32Z6G20000 |
|
4 |
1872.0 |
08:24:19 |
XLON |
J000IY32Z6G20000 |
|
37 |
1873.0 |
08:29:04 |
XLON |
J000KU32Z6G20000 |
|
97 |
1872.5 |
08:29:30 |
XLON |
J000LJ32Z6G20000 |
|
190 |
1872.5 |
08:29:32 |
XLON |
J000LV32Z6G20000 |
|
56 |
1872.5 |
08:29:32 |
XLON |
J000LT32Z6G20000 |
|
176 |
1872.5 |
08:31:16 |
XLON |
J000MY32Z6G20000 |
|
176 |
1872.5 |
08:31:16 |
XLON |
J000MX32Z6G20000 |
|
60 |
1872.5 |
08:31:16 |
XLON |
J000MW32Z6G20000 |
|
176 |
1872.5 |
08:31:16 |
XLON |
J000MV32Z6G20000 |
|
176 |
1872.5 |
08:31:16 |
XLON |
J000MU32Z6G20000 |
|
220 |
1871.5 |
08:31:17 |
XLON |
J000N132Z6G20000 |
|
418 |
1871.5 |
08:31:17 |
XLON |
J000MZ32Z6G20000 |
|
198 |
1871.5 |
08:31:17 |
XLON |
J000N032Z6G20000 |
|
32 |
1874.0 |
08:34:36 |
XLON |
J000ND32Z6G20000 |
|
597 |
1873.0 |
08:36:58 |
XLON |
J000O332Z6G20000 |
|
129 |
1872.5 |
08:37:05 |
XLON |
J000O532Z6G20000 |
|
220 |
1872.5 |
08:37:05 |
XLON |
J000O432Z6G20000 |
|
57 |
1871.0 |
08:42:16 |
XLON |
J000S232Z6G20000 |
|
45 |
1870.0 |
08:43:50 |
XLON |
J000S432Z6G20000 |
|
20 |
1870.5 |
08:47:25 |
XLON |
J000SF32Z6G20000 |
|
5 |
1873.0 |
09:05:40 |
XLON |
J000Z232Z6G20000 |
|
266 |
1873.5 |
09:06:35 |
XLON |
J000ZR32Z6G20000 |
|
394 |
1873.5 |
09:06:35 |
XLON |
J000ZS32Z6G20000 |
|
200 |
1873.5 |
09:06:35 |
XLON |
J000ZT32Z6G20000 |
|
63 |
1873.5 |
09:06:42 |
XLON |
J000ZU32Z6G20000 |
|
17 |
1872.5 |
09:09:03 |
XLON |
J0010O32Z6G20000 |
|
11 |
1872.0 |
09:09:50 |
XLON |
J0010T32Z6G20000 |
|
31 |
1871.5 |
09:11:30 |
XLON |
J0011132Z6G20000 |
|
17 |
1871.0 |
09:12:15 |
XLON |
J0011K32Z6G20000 |
|
19 |
1870.0 |
09:13:45 |
XLON |
J0011R32Z6G20000 |
|
17 |
1869.5 |
09:14:01 |
XLON |
J0011S32Z6G20000 |
|
8 |
1869.0 |
09:14:50 |
XLON |
J0011T32Z6G20000 |
|
120 |
1872.0 |
09:20:17 |
XLON |
J0014V32Z6G20000 |
|
106 |
1871.0 |
09:21:40 |
XLON |
J0015S32Z6G20000 |
|
10 |
1871.5 |
09:25:09 |
XLON |
J0016H32Z6G20000 |
|
2 |
1871.5 |
09:25:09 |
XLON |
J0016I32Z6G20000 |
|
93 |
1872.0 |
09:30:08 |
XLON |
J0017P32Z6G20000 |
|
229 |
1873.5 |
09:45:56 |
XLON |
J001AM32Z6G20000 |
|
151 |
1873.5 |
09:45:56 |
XLON |
J001AL32Z6G20000 |
|
56 |
1873.5 |
09:45:57 |
XLON |
J001AO32Z6G20000 |
|
51 |
1873.5 |
09:45:57 |
XLON |
J001AN32Z6G20000 |
|
55 |
1874.0 |
09:46:53 |
XLON |
J001AS32Z6G20000 |
|
1000 |
1872.5 |
09:53:59 |
XLON |
F001L332Z6G10000 |
|
56 |
1873.5 |
09:54:03 |
XLON |
J001D932Z6G20000 |
|
177 |
1873.5 |
09:54:03 |
XLON |
J001DA32Z6G20000 |
|
83 |
1874.0 |
09:59:04 |
XLON |
J001E332Z6G20000 |
|
596 |
1873.5 |
10:00:12 |
XLON |
J001E432Z6G20000 |
|
386 |
1873.5 |
10:08:01 |
XLON |
J001GB32Z6G20000 |
|
63 |
1874.0 |
10:10:18 |
XLON |
J001GP32Z6G20000 |
|
56 |
1873.0 |
10:13:28 |
XLON |
J001HU32Z6G20000 |
|
23 |
1872.5 |
10:14:16 |
XLON |
J001HX32Z6G20000 |
|
248 |
1871.5 |
10:14:24 |
XLON |
H001I632Z6G20000 |
|
752 |
1871.5 |
10:14:24 |
XLON |
H001I432Z6G20000 |
|
304 |
1872.0 |
10:14:24 |
XLON |
G001I532Z6G20000 |
|
696 |
1872.0 |
10:14:24 |
XLON |
G001I332Z6G20000 |
|
66 |
1871.5 |
10:14:30 |
XLON |
J001I732Z6G20000 |
|
177 |
1871.0 |
10:14:37 |
XLON |
J001IA32Z6G20000 |
|
66 |
1871.0 |
10:14:37 |
XLON |
J001I932Z6G20000 |
|
33 |
1871.0 |
10:14:37 |
XLON |
B001PY32Z6G10000 |
|
800 |
1871.0 |
10:14:37 |
XLON |
B001PX32Z6G10000 |
|
167 |
1871.0 |
10:14:37 |
XLON |
B001PW32Z6G10000 |
|
159 |
1870.5 |
10:14:52 |
XLON |
C001PZ32Z6G10000 |
|
841 |
1870.5 |
10:14:52 |
XLON |
C001Q032Z6G10000 |
|
84 |
1870.5 |
10:14:52 |
XLON |
J001ID32Z6G20000 |
|
628 |
1870.5 |
10:14:52 |
XLON |
J001IC32Z6G20000 |
|
600 |
1869.5 |
10:15:16 |
XLON |
E001Q632Z6G10000 |
|
311 |
1870.0 |
10:15:16 |
XLON |
D001Q532Z6G10000 |
|
298 |
1870.0 |
10:15:16 |
XLON |
J001IE32Z6G20000 |
|
400 |
1869.5 |
10:15:16 |
XLON |
E001Q732Z6G10000 |
|
273 |
1870.0 |
10:15:16 |
XLON |
J001IF32Z6G20000 |
|
84 |
1870.0 |
10:15:16 |
XLON |
J001IG32Z6G20000 |
|
151 |
1870.0 |
10:15:16 |
XLON |
J001IH32Z6G20000 |
|
84 |
1870.0 |
10:15:16 |
XLON |
J001IJ32Z6G20000 |
|
86 |
1870.0 |
10:15:16 |
XLON |
J001IK32Z6G20000 |
|
6 |
1870.0 |
10:15:16 |
XLON |
J001IL32Z6G20000 |
|
689 |
1870.0 |
10:15:16 |
XLON |
D001Q432Z6G10000 |
|
400 |
1869.0 |
10:15:23 |
XLON |
A001Q932Z6G10000 |
|
166 |
1869.0 |
10:15:23 |
XLON |
J001IN32Z6G20000 |
|
84 |
1869.0 |
10:15:23 |
XLON |
J001IM32Z6G20000 |
|
200 |
1869.0 |
10:15:23 |
XLON |
A001QA32Z6G10000 |
|
400 |
1869.0 |
10:15:23 |
XLON |
A001Q832Z6G10000 |
|
1000 |
1868.5 |
10:15:29 |
XLON |
L001IP32Z6G20000 |
|
108 |
1868.5 |
10:15:32 |
XLON |
J001IR32Z6G20000 |
|
83 |
1868.5 |
10:15:32 |
XLON |
J001IS32Z6G20000 |
|
84 |
1868.5 |
10:15:32 |
XLON |
J001IQ32Z6G20000 |
|
117 |
1868.0 |
10:15:42 |
XLON |
J001IY32Z6G20000 |
|
100 |
1868.0 |
10:15:42 |
XLON |
J001IZ32Z6G20000 |
|
1000 |
1868.0 |
10:15:42 |
XLON |
K001IX32Z6G20000 |
|
214 |
1868.0 |
10:15:45 |
XLON |
J001J032Z6G20000 |
|
152 |
1869.0 |
10:23:12 |
XLON |
J001MB32Z6G20000 |
|
177 |
1869.0 |
10:23:12 |
XLON |
J001MC32Z6G20000 |
|
37 |
1869.0 |
10:23:12 |
XLON |
J001MD32Z6G20000 |
|
180 |
1868.0 |
10:25:35 |
XLON |
J001NB32Z6G20000 |
|
301 |
1868.0 |
10:25:36 |
XLON |
J001NC32Z6G20000 |
|
33 |
1869.0 |
10:34:36 |
XLON |
J001QB32Z6G20000 |
|
207 |
1869.5 |
10:35:57 |
XLON |
J001QV32Z6G20000 |
|
25 |
1869.5 |
10:38:16 |
XLON |
J001RB32Z6G20000 |
|
427 |
1869.5 |
10:38:16 |
XLON |
J001RA32Z6G20000 |
|
153 |
1869.5 |
10:38:16 |
XLON |
J001R932Z6G20000 |
|
376 |
1868.0 |
10:44:38 |
XLON |
J001T632Z6G20000 |
|
21 |
1868.0 |
10:44:38 |
XLON |
J001T532Z6G20000 |
|
71 |
1867.5 |
10:46:46 |
XLON |
J001V232Z6G20000 |
|
192 |
1869.0 |
10:48:35 |
XLON |
J001V532Z6G20000 |
|
98 |
1869.0 |
10:49:36 |
XLON |
J001V932Z6G20000 |
|
83 |
1869.0 |
10:50:38 |
XLON |
J001VC32Z6G20000 |
|
176 |
1869.0 |
10:51:04 |
XLON |
J001UG32Z6G20000 |
|
94 |
1869.0 |
10:51:04 |
XLON |
J001UH32Z6G20000 |
|
413 |
1869.0 |
10:51:07 |
XLON |
J001UI32Z6G20000 |
|
1 |
1870.0 |
10:52:38 |
XLON |
J001UK32Z6G20000 |
|
9 |
1870.0 |
10:54:28 |
XLON |
J001UM32Z6G20000 |
|
64 |
1870.0 |
10:54:28 |
XLON |
J001UL32Z6G20000 |
|
612 |
1869.5 |
10:54:30 |
XLON |
J001UO32Z6G20000 |
|
1 |
1869.0 |
10:55:00 |
XLON |
J001UQ32Z6G20000 |
|
19 |
1868.5 |
10:56:03 |
XLON |
J001UW32Z6G20000 |
|
79 |
1870.0 |
11:09:57 |
XLON |
J0021Y32Z6G20000 |
|
206 |
1869.5 |
11:10:03 |
XLON |
J0021Z32Z6G20000 |
|
58 |
1869.5 |
11:13:12 |
XLON |
J0023332Z6G20000 |
|
68 |
1869.5 |
11:14:44 |
XLON |
J0024132Z6G20000 |
|
6 |
1869.0 |
11:21:43 |
XLON |
J0027L32Z6G20000 |
|
21 |
1869.0 |
11:21:45 |
XLON |
J0027M32Z6G20000 |
|
159 |
1869.0 |
11:27:54 |
XLON |
J0028132Z6G20000 |
|
71 |
1869.0 |
11:27:54 |
XLON |
J0028032Z6G20000 |
|
56 |
1868.5 |
11:28:04 |
XLON |
J0028232Z6G20000 |
|
38 |
1868.5 |
11:28:04 |
XLON |
J0028332Z6G20000 |
|
75 |
1868.5 |
11:30:22 |
XLON |
J0028A32Z6G20000 |
|
40 |
1868.0 |
11:45:39 |
XLON |
J0029F32Z6G20000 |
|
135 |
1869.0 |
11:50:09 |
XLON |
J002AA32Z6G20000 |
|
94 |
1869.0 |
11:54:01 |
XLON |
J002AJ32Z6G20000 |
|
6 |
1868.0 |
11:55:01 |
XLON |
J002AM32Z6G20000 |
|
716 |
1867.5 |
11:55:01 |
XLON |
J002AK32Z6G20000 |
|
176 |
1868.0 |
11:55:01 |
XLON |
J002AL32Z6G20000 |
|
67 |
1869.5 |
12:01:40 |
XLON |
J002B332Z6G20000 |
|
492 |
1869.5 |
12:01:40 |
XLON |
J002B432Z6G20000 |
|
494 |
1870.0 |
12:10:48 |
XLON |
J002EV32Z6G20000 |
|
95 |
1870.5 |
12:21:35 |
XLON |
J002H632Z6G20000 |
|
66 |
1870.5 |
12:21:35 |
XLON |
J002H732Z6G20000 |
|
187 |
1870.0 |
12:27:42 |
XLON |
J002HT32Z6G20000 |
|
110 |
1869.5 |
12:31:33 |
XLON |
J002IN32Z6G20000 |
|
92 |
1869.5 |
12:31:36 |
XLON |
J002IO32Z6G20000 |
|
135 |
1869.0 |
12:32:41 |
XLON |
J002IQ32Z6G20000 |
|
234 |
1868.0 |
12:41:45 |
XLON |
J002JP32Z6G20000 |
|
176 |
1867.5 |
12:41:46 |
XLON |
J002JR32Z6G20000 |
|
1 |
1867.5 |
12:41:46 |
XLON |
J002JQ32Z6G20000 |
|
83 |
1867.5 |
12:41:46 |
XLON |
J002JS32Z6G20000 |
|
200 |
1867.5 |
12:43:10 |
XLON |
J002JZ32Z6G20000 |
|
119 |
1867.5 |
12:43:10 |
XLON |
J002JY32Z6G20000 |
|
341 |
1867.0 |
12:45:05 |
XLON |
I002KR32Z6G20000 |
|
45 |
1868.5 |
12:52:43 |
XLON |
J002N632Z6G20000 |
|
52 |
1870.5 |
12:59:15 |
XLON |
J002P632Z6G20000 |
|
12 |
1870.0 |
13:00:39 |
XLON |
J002PB32Z6G20000 |
|
73 |
1870.0 |
13:00:39 |
XLON |
J002PA32Z6G20000 |
|
53 |
1869.5 |
13:00:40 |
XLON |
J002PD32Z6G20000 |
|
302 |
1869.5 |
13:00:40 |
XLON |
J002PF32Z6G20000 |
|
368 |
1869.5 |
13:00:40 |
XLON |
J002PE32Z6G20000 |
|
55 |
1869.5 |
13:00:40 |
XLON |
J002PC32Z6G20000 |
|
177 |
1869.0 |
13:06:51 |
XLON |
J002R632Z6G20000 |
|
131 |
1868.5 |
13:10:43 |
XLON |
J002S132Z6G20000 |
|
1000 |
1868.0 |
13:10:46 |
XLON |
L002S232Z6G20000 |
|
220 |
1868.0 |
13:10:46 |
XLON |
J002S332Z6G20000 |
|
124 |
1868.5 |
13:11:54 |
XLON |
J002S632Z6G20000 |
|
574 |
1867.5 |
13:13:41 |
XLON |
A003VN32Z6G10000 |
|
109 |
1867.5 |
13:13:41 |
XLON |
A003VO32Z6G10000 |
|
317 |
1867.5 |
13:13:41 |
XLON |
A003VM32Z6G10000 |
|
274 |
1867.5 |
13:13:41 |
XLON |
J002SM32Z6G20000 |
|
218 |
1867.0 |
13:15:51 |
XLON |
I002T632Z6G20000 |
|
140 |
1867.0 |
13:15:51 |
XLON |
J002T832Z6G20000 |
|
128 |
1867.0 |
13:15:51 |
XLON |
J002T432Z6G20000 |
|
459 |
1867.0 |
13:15:51 |
XLON |
J002T732Z6G20000 |
|
441 |
1867.0 |
13:15:51 |
XLON |
I002T532Z6G20000 |
|
136 |
1868.0 |
13:19:38 |
XLON |
J002U132Z6G20000 |
|
41 |
1868.0 |
13:19:47 |
XLON |
J002U632Z6G20000 |
|
34 |
1868.0 |
13:19:47 |
XLON |
J002U532Z6G20000 |
|
166 |
1868.0 |
13:19:47 |
XLON |
J002U432Z6G20000 |
|
18 |
1867.5 |
13:25:21 |
XLON |
J002WB32Z6G20000 |
|
117 |
1867.5 |
13:25:25 |
XLON |
J002WC32Z6G20000 |
|
89 |
1866.5 |
13:25:26 |
XLON |
J002WD32Z6G20000 |
|
104 |
1868.0 |
13:33:43 |
XLON |
J0031632Z6G20000 |
|
201 |
1867.5 |
13:35:06 |
XLON |
J0034M32Z6G20000 |
|
41 |
1867.5 |
13:35:06 |
XLON |
J0034L32Z6G20000 |
|
20 |
1868.0 |
13:42:56 |
XLON |
J0035E32Z6G20000 |
|
33 |
1868.0 |
13:42:56 |
XLON |
J0035F32Z6G20000 |
|
78 |
1867.5 |
13:45:02 |
XLON |
J0035P32Z6G20000 |
|
650 |
1866.5 |
13:48:57 |
XLON |
J0036C32Z6G20000 |
|
81 |
1867.5 |
13:49:55 |
XLON |
J0036F32Z6G20000 |
|
479 |
1867.0 |
13:50:42 |
XLON |
J0036I32Z6G20000 |
|
719 |
1867.5 |
13:54:51 |
XLON |
J0036O32Z6G20000 |
|
261 |
1866.5 |
13:56:30 |
XLON |
J0036S32Z6G20000 |
|
54 |
1866.5 |
14:01:02 |
XLON |
J0037W32Z6G20000 |
|
150 |
1866.5 |
14:01:02 |
XLON |
J0037X32Z6G20000 |
|
72 |
1866.0 |
14:01:18 |
XLON |
J0038432Z6G20000 |
|
172 |
1866.0 |
14:01:18 |
XLON |
J0038532Z6G20000 |
|
1000 |
1866.0 |
14:01:18 |
XLON |
K0038132Z6G20000 |
|
130 |
1866.0 |
14:01:18 |
XLON |
J0038232Z6G20000 |
|
149 |
1866.0 |
14:01:18 |
XLON |
J0038032Z6G20000 |
|
290 |
1866.0 |
14:01:18 |
XLON |
J0038332Z6G20000 |
|
1 |
1865.5 |
14:01:25 |
XLON |
J0038632Z6G20000 |
|
140 |
1865.5 |
14:01:25 |
XLON |
J0038732Z6G20000 |
|
158 |
1866.5 |
14:02:29 |
XLON |
J0038E32Z6G20000 |
|
18 |
1866.5 |
14:02:29 |
XLON |
J0038C32Z6G20000 |
|
53 |
1866.5 |
14:02:29 |
XLON |
J0038F32Z6G20000 |
|
24 |
1866.5 |
14:02:29 |
XLON |
J0038G32Z6G20000 |
|
242 |
1866.5 |
14:02:29 |
XLON |
J0038D32Z6G20000 |
|
21 |
1866.0 |
14:04:22 |
XLON |
J0038P32Z6G20000 |
|
21 |
1866.0 |
14:04:52 |
XLON |
J0038Q32Z6G20000 |
|
30 |
1866.0 |
14:05:05 |
XLON |
J0038S32Z6G20000 |
|
229 |
1866.0 |
14:05:05 |
XLON |
J0038R32Z6G20000 |
|
54 |
1866.0 |
14:05:07 |
XLON |
J0038W32Z6G20000 |
|
3 |
1866.0 |
14:05:07 |
XLON |
J0038U32Z6G20000 |
|
107 |
1866.0 |
14:05:07 |
XLON |
J0038T32Z6G20000 |
|
50 |
1866.0 |
14:05:07 |
XLON |
J0038V32Z6G20000 |
|
34 |
1865.5 |
14:05:26 |
XLON |
J0038Z32Z6G20000 |
|
38 |
1865.0 |
14:06:32 |
XLON |
J0039032Z6G20000 |
|
163 |
1865.0 |
14:10:08 |
XLON |
J0039E32Z6G20000 |
|
21 |
1865.0 |
14:10:37 |
XLON |
J0039L32Z6G20000 |
|
8 |
1865.0 |
14:11:04 |
XLON |
J0039M32Z6G20000 |
|
2 |
1865.0 |
14:11:55 |
XLON |
J0039N32Z6G20000 |
|
60 |
1864.5 |
14:17:59 |
XLON |
B0053R32Z6G10000 |
|
25 |
1864.5 |
14:17:59 |
XLON |
B0053S32Z6G10000 |
|
177 |
1865.0 |
14:17:59 |
XLON |
J003DF32Z6G20000 |
|
21 |
1864.5 |
14:17:59 |
XLON |
B0053T32Z6G10000 |
|
175 |
1865.0 |
14:17:59 |
XLON |
J003DG32Z6G20000 |
|
99 |
1864.5 |
14:17:59 |
XLON |
B0053Q32Z6G10000 |
|
795 |
1864.5 |
14:18:03 |
XLON |
B0053V32Z6G10000 |
|
257 |
1864.0 |
14:18:03 |
XLON |
C0053W32Z6G10000 |
|
68 |
1864.0 |
14:18:03 |
XLON |
C0053X32Z6G10000 |
|
101 |
1864.0 |
14:18:03 |
XLON |
J003DH32Z6G20000 |
|
177 |
1864.5 |
14:18:03 |
XLON |
J003DI32Z6G20000 |
|
177 |
1864.5 |
14:18:03 |
XLON |
J003DJ32Z6G20000 |
|
100 |
1864.5 |
14:18:03 |
XLON |
J003DK32Z6G20000 |
|
66 |
1864.5 |
14:18:03 |
XLON |
J003DL32Z6G20000 |
|
207 |
1864.0 |
14:18:03 |
XLON |
C0053Y32Z6G10000 |
|
383 |
1863.5 |
14:18:03 |
XLON |
D0054032Z6G10000 |
|
468 |
1864.0 |
14:18:03 |
XLON |
C0053U32Z6G10000 |
|
617 |
1863.5 |
14:18:03 |
XLON |
D0053Z32Z6G10000 |
|
73 |
1864.0 |
14:18:03 |
XLON |
J003DM32Z6G20000 |
|
105 |
1863.5 |
14:18:28 |
XLON |
J003DQ32Z6G20000 |
|
318 |
1863.5 |
14:18:28 |
XLON |
J003DR32Z6G20000 |
|
288 |
1863.5 |
14:18:35 |
XLON |
J003DS32Z6G20000 |
|
334 |
1863.0 |
14:18:35 |
XLON |
E0054832Z6G10000 |
|
105 |
1863.0 |
14:18:39 |
XLON |
E0054B32Z6G10000 |
|
105 |
1863.0 |
14:18:43 |
XLON |
E0054F32Z6G10000 |
|
634 |
1863.0 |
14:18:43 |
XLON |
J003DT32Z6G20000 |
|
456 |
1863.0 |
14:18:43 |
XLON |
E0054G32Z6G10000 |
|
121 |
1862.0 |
14:22:16 |
XLON |
J003F432Z6G20000 |
|
334 |
1862.0 |
14:22:25 |
XLON |
J003F632Z6G20000 |
|
259 |
1862.0 |
14:22:25 |
XLON |
J003F532Z6G20000 |
|
327 |
1863.5 |
14:23:26 |
XLON |
J003FH32Z6G20000 |
|
65 |
1863.5 |
14:23:29 |
XLON |
J003FJ32Z6G20000 |
|
98 |
1864.0 |
14:23:29 |
XLON |
J003FK32Z6G20000 |
|
96 |
1863.5 |
14:23:29 |
XLON |
J003FI32Z6G20000 |
|
120 |
1863.5 |
14:23:30 |
XLON |
J003FM32Z6G20000 |
|
360 |
1863.5 |
14:23:30 |
XLON |
J003FN32Z6G20000 |
|
67 |
1863.5 |
14:23:30 |
XLON |
J003FL32Z6G20000 |
|
660 |
1863.0 |
14:24:11 |
XLON |
J003GT32Z6G20000 |
|
93 |
1863.0 |
14:26:12 |
XLON |
J003HC32Z6G20000 |
|
188 |
1863.0 |
14:26:12 |
XLON |
J003HD32Z6G20000 |
|
29 |
1863.0 |
14:26:12 |
XLON |
J003HE32Z6G20000 |
|
657 |
1863.5 |
14:29:43 |
XLON |
J003J632Z6G20000 |
|
353 |
1864.0 |
14:30:10 |
XLON |
J003K432Z6G20000 |
|
117 |
1864.0 |
14:30:20 |
XLON |
J003K832Z6G20000 |
|
446 |
1864.0 |
14:30:20 |
XLON |
J003K732Z6G20000 |
|
643 |
1863.5 |
14:30:20 |
XLON |
J003K632Z6G20000 |
|
294 |
1863.5 |
14:31:42 |
XLON |
J003KR32Z6G20000 |
|
83 |
1863.5 |
14:31:50 |
XLON |
J003KU32Z6G20000 |
|
289 |
1863.5 |
14:31:50 |
XLON |
J003KV32Z6G20000 |
|
617 |
1863.0 |
14:31:59 |
XLON |
J003KW32Z6G20000 |
|
688 |
1863.0 |
14:32:17 |
XLON |
J003KZ32Z6G20000 |
|
101 |
1865.0 |
14:34:23 |
XLON |
J003N232Z6G20000 |
|
21 |
1865.0 |
14:34:23 |
XLON |
J003N132Z6G20000 |
|
36 |
1865.0 |
14:34:23 |
XLON |
J003N032Z6G20000 |
|
4 |
1864.5 |
14:34:23 |
XLON |
J003MX32Z6G20000 |
|
191 |
1865.0 |
14:34:23 |
XLON |
J003MZ32Z6G20000 |
|
220 |
1864.5 |
14:34:23 |
XLON |
J003MW32Z6G20000 |
|
188 |
1865.0 |
14:34:23 |
XLON |
J003MY32Z6G20000 |
|
17 |
1864.0 |
14:34:39 |
XLON |
J003N332Z6G20000 |
|
365 |
1865.0 |
14:35:49 |
XLON |
J003NL32Z6G20000 |
|
188 |
1865.0 |
14:35:49 |
XLON |
J003NN32Z6G20000 |
|
191 |
1865.0 |
14:35:49 |
XLON |
J003NM32Z6G20000 |
|
215 |
1866.5 |
14:39:00 |
XLON |
J003O232Z6G20000 |
|
248 |
1866.0 |
14:39:58 |
XLON |
J003OE32Z6G20000 |
|
188 |
1865.5 |
14:41:49 |
XLON |
J003OU32Z6G20000 |
|
16 |
1865.5 |
14:41:49 |
XLON |
J003OW32Z6G20000 |
|
214 |
1865.5 |
14:41:49 |
XLON |
J003OV32Z6G20000 |
|
130 |
1865.0 |
14:46:41 |
XLON |
J003QE32Z6G20000 |
|
10 |
1865.0 |
14:46:58 |
XLON |
J003QF32Z6G20000 |
|
177 |
1866.0 |
14:50:01 |
XLON |
J003RE32Z6G20000 |
|
17 |
1866.0 |
14:50:01 |
XLON |
J003RF32Z6G20000 |
|
36 |
1865.0 |
14:50:59 |
XLON |
J003RO32Z6G20000 |
|
164 |
1867.0 |
14:52:08 |
XLON |
J003RW32Z6G20000 |
|
379 |
1867.0 |
14:54:03 |
XLON |
J003S232Z6G20000 |
|
199 |
1867.5 |
14:56:11 |
XLON |
J003SN32Z6G20000 |
|
345 |
1867.5 |
14:56:11 |
XLON |
J003SM32Z6G20000 |
|
72 |
1867.5 |
14:56:23 |
XLON |
J003SS32Z6G20000 |
|
17 |
1867.5 |
14:56:23 |
XLON |
J003SR32Z6G20000 |
|
178 |
1867.5 |
14:56:23 |
XLON |
J003SQ32Z6G20000 |
|
178 |
1867.5 |
14:56:23 |
XLON |
J003ST32Z6G20000 |
|
31 |
1867.0 |
14:57:03 |
XLON |
J003SU32Z6G20000 |
|
101 |
1866.5 |
14:57:08 |
XLON |
J003SW32Z6G20000 |
|
69 |
1867.0 |
14:57:31 |
XLON |
J003T232Z6G20000 |
|
177 |
1867.0 |
14:57:31 |
XLON |
J003T132Z6G20000 |
|
177 |
1867.0 |
14:57:32 |
XLON |
J003T332Z6G20000 |
|
104 |
1866.5 |
14:57:54 |
XLON |
J003T432Z6G20000 |
|
140 |
1866.0 |
14:57:56 |
XLON |
J003T532Z6G20000 |
|
68 |
1866.0 |
14:57:57 |
XLON |
J003T632Z6G20000 |
|
60 |
1866.0 |
14:57:57 |
XLON |
J003T732Z6G20000 |
|
79 |
1866.0 |
14:58:17 |
XLON |
J003TB32Z6G20000 |
|
92 |
1866.0 |
14:58:17 |
XLON |
J003T832Z6G20000 |
|
120 |
1866.0 |
14:58:17 |
XLON |
J003T932Z6G20000 |
|
288 |
1866.0 |
14:58:17 |
XLON |
J003TA32Z6G20000 |
|
206 |
1866.0 |
14:58:17 |
XLON |
J003TC32Z6G20000 |
|
793 |
1862.5 |
14:59:45 |
XLON |
F006AO32Z6G10000 |
|
500 |
1862.5 |
14:59:45 |
XLON |
J003TJ32Z6G20000 |
|
207 |
1862.5 |
14:59:45 |
XLON |
F006AP32Z6G10000 |
|
229 |
1862.5 |
14:59:45 |
XLON |
J003TI32Z6G20000 |
|
104 |
1862.0 |
14:59:51 |
XLON |
J003TP32Z6G20000 |
|
104 |
1862.0 |
14:59:51 |
XLON |
J003TN32Z6G20000 |
|
918 |
1862.0 |
14:59:51 |
XLON |
J003TM32Z6G20000 |
|
1000 |
1862.0 |
14:59:51 |
XLON |
G003TK32Z6G20000 |
|
1000 |
1861.5 |
14:59:51 |
XLON |
H003TL32Z6G20000 |
|
104 |
1862.0 |
14:59:51 |
XLON |
J003TO32Z6G20000 |
|
151 |
1864.0 |
15:00:02 |
XLON |
J003TZ32Z6G20000 |
|
86 |
1864.0 |
15:00:02 |
XLON |
J003TY32Z6G20000 |
|
178 |
1862.5 |
15:00:45 |
XLON |
J003V632Z6G20000 |
|
21 |
1861.5 |
15:01:03 |
XLON |
J003VK32Z6G20000 |
|
42 |
1861.5 |
15:01:12 |
XLON |
J003VM32Z6G20000 |
|
96 |
1861.5 |
15:01:12 |
XLON |
J003VL32Z6G20000 |
|
58 |
1861.5 |
15:02:24 |
XLON |
J003U532Z6G20000 |
|
111 |
1861.0 |
15:02:27 |
XLON |
J003U632Z6G20000 |
|
112 |
1862.0 |
15:02:55 |
XLON |
J003U932Z6G20000 |
|
202 |
1861.0 |
15:03:48 |
XLON |
J003UB32Z6G20000 |
|
132 |
1861.0 |
15:03:48 |
XLON |
J003UC32Z6G20000 |
|
134 |
1861.5 |
15:03:50 |
XLON |
J003UD32Z6G20000 |
|
151 |
1861.5 |
15:04:45 |
XLON |
J003UH32Z6G20000 |
|
117 |
1861.0 |
15:05:31 |
XLON |
J003WI32Z6G20000 |
|
67 |
1861.0 |
15:05:36 |
XLON |
J003WJ32Z6G20000 |
|
74 |
1861.0 |
15:07:47 |
XLON |
J003WQ32Z6G20000 |
|
326 |
1861.0 |
15:08:13 |
XLON |
J003WS32Z6G20000 |
|
220 |
1860.0 |
15:09:00 |
XLON |
J003X332Z6G20000 |
|
508 |
1860.0 |
15:09:00 |
XLON |
J003X432Z6G20000 |
|
203 |
1860.0 |
15:09:00 |
XLON |
J003X232Z6G20000 |
|
93 |
1860.0 |
15:10:12 |
XLON |
J003XE32Z6G20000 |
|
52 |
1860.0 |
15:10:21 |
XLON |
J003XF32Z6G20000 |
|
173 |
1858.5 |
15:11:31 |
XLON |
J003Y732Z6G20000 |
|
524 |
1858.5 |
15:11:42 |
XLON |
J003Y832Z6G20000 |
|
11 |
1858.0 |
15:13:14 |
XLON |
I003YK32Z6G20000 |
|
989 |
1858.0 |
15:13:14 |
XLON |
I003YL32Z6G20000 |
|
177 |
1857.5 |
15:13:24 |
XLON |
J003YQ32Z6G20000 |
|
1000 |
1857.5 |
15:13:24 |
XLON |
J003YP32Z6G20000 |
|
177 |
1858.0 |
15:13:24 |
XLON |
J003YN32Z6G20000 |
|
100 |
1858.0 |
15:13:24 |
XLON |
J003YO32Z6G20000 |
|
105 |
1858.0 |
15:13:24 |
XLON |
J003YM32Z6G20000 |
|
138 |
1857.5 |
15:13:54 |
XLON |
J003YU32Z6G20000 |
|
39 |
1857.5 |
15:13:54 |
XLON |
J003YW32Z6G20000 |
|
896 |
1857.0 |
15:14:06 |
XLON |
K003YY32Z6G20000 |
|
104 |
1857.0 |
15:14:06 |
XLON |
K003YZ32Z6G20000 |
|
177 |
1857.0 |
15:14:06 |
XLON |
J003Z032Z6G20000 |
|
208 |
1857.0 |
15:14:06 |
XLON |
J003Z132Z6G20000 |
|
666 |
1857.0 |
15:14:06 |
XLON |
J003YX32Z6G20000 |
|
208 |
1856.0 |
15:15:21 |
XLON |
J003ZQ32Z6G20000 |
|
177 |
1855.5 |
15:15:31 |
XLON |
J003ZS32Z6G20000 |
|
60 |
1855.5 |
15:15:31 |
XLON |
J003ZT32Z6G20000 |
|
1000 |
1855.5 |
15:15:31 |
XLON |
L003ZR32Z6G20000 |
|
168 |
1855.5 |
15:15:31 |
XLON |
J003ZV32Z6G20000 |
|
10 |
1855.0 |
15:15:41 |
XLON |
J003ZX32Z6G20000 |
|
1000 |
1855.0 |
15:15:41 |
XLON |
A006ZF32Z6G10000 |
|
88 |
1855.0 |
15:15:41 |
XLON |
J003ZY32Z6G20000 |
|
177 |
1855.0 |
15:15:41 |
XLON |
J003ZZ32Z6G20000 |
|
115 |
1855.0 |
15:15:41 |
XLON |
J0040032Z6G20000 |
|
162 |
1855.0 |
15:15:52 |
XLON |
J0040132Z6G20000 |
|
83 |
1854.5 |
15:16:32 |
XLON |
J0040432Z6G20000 |
|
42 |
1854.5 |
15:16:32 |
XLON |
J0040532Z6G20000 |
|
103 |
1854.5 |
15:18:19 |
XLON |
J0040Y32Z6G20000 |
|
16 |
1854.5 |
15:18:19 |
XLON |
J0040W32Z6G20000 |
|
177 |
1854.5 |
15:18:19 |
XLON |
J0040X32Z6G20000 |
|
1000 |
1853.5 |
15:19:42 |
XLON |
D0072Y32Z6G10000 |
|
14 |
1853.5 |
15:19:42 |
XLON |
J0041332Z6G20000 |
|
177 |
1853.5 |
15:19:42 |
XLON |
J0041532Z6G20000 |
|
110 |
1853.5 |
15:19:42 |
XLON |
J0041432Z6G20000 |
|
177 |
1853.5 |
15:19:42 |
XLON |
J0041632Z6G20000 |
|
155 |
1853.0 |
15:20:01 |
XLON |
J0041832Z6G20000 |
|
400 |
1853.0 |
15:20:01 |
XLON |
B0073C32Z6G10000 |
|
600 |
1853.0 |
15:20:01 |
XLON |
B0073D32Z6G10000 |
|
149 |
1853.0 |
15:20:07 |
XLON |
J0041A32Z6G20000 |
|
57 |
1853.0 |
15:20:07 |
XLON |
J0041932Z6G20000 |
|
176 |
1854.0 |
15:20:53 |
XLON |
J0041B32Z6G20000 |
|
51 |
1854.0 |
15:20:53 |
XLON |
J0041C32Z6G20000 |
|
51 |
1854.0 |
15:20:56 |
XLON |
J0041D32Z6G20000 |
|
46 |
1854.0 |
15:20:56 |
XLON |
J0041E32Z6G20000 |
|
179 |
1854.0 |
15:22:09 |
XLON |
J0041V32Z6G20000 |
|
119 |
1854.0 |
15:22:09 |
XLON |
J0041W32Z6G20000 |
|
714 |
1854.0 |
15:22:09 |
XLON |
J0041T32Z6G20000 |
|
78 |
1854.0 |
15:22:09 |
XLON |
J0041U32Z6G20000 |
|
160 |
1853.5 |
15:22:30 |
XLON |
J0041Y32Z6G20000 |
|
77 |
1854.0 |
15:24:40 |
XLON |
J0042632Z6G20000 |
|
209 |
1853.5 |
15:24:59 |
XLON |
J0042C32Z6G20000 |
|
32 |
1853.5 |
15:26:24 |
XLON |
J0042K32Z6G20000 |
|
99 |
1853.5 |
15:26:27 |
XLON |
J0043632Z6G20000 |
|
55 |
1853.5 |
15:26:27 |
XLON |
J0043532Z6G20000 |
|
300 |
1853.0 |
15:26:37 |
XLON |
E0078A32Z6G10000 |
|
700 |
1853.0 |
15:26:37 |
XLON |
E0078B32Z6G10000 |
|
60 |
1854.0 |
15:28:16 |
XLON |
J0043B32Z6G20000 |
|
86 |
1854.0 |
15:28:16 |
XLON |
J0043C32Z6G20000 |
|
340 |
1853.0 |
15:28:25 |
XLON |
J0043D32Z6G20000 |
|
393 |
1852.5 |
15:29:15 |
XLON |
C007AB32Z6G10000 |
|
270 |
1852.5 |
15:29:15 |
XLON |
J0043G32Z6G20000 |
|
34 |
1852.5 |
15:29:15 |
XLON |
J0043H32Z6G20000 |
|
607 |
1852.5 |
15:29:15 |
XLON |
C007AC32Z6G10000 |
|
212 |
1852.0 |
15:30:22 |
XLON |
J0044E32Z6G20000 |
|
170 |
1852.0 |
15:30:22 |
XLON |
J0044F32Z6G20000 |
|
212 |
1852.0 |
15:30:22 |
XLON |
J0044D32Z6G20000 |
|
489 |
1851.5 |
15:30:29 |
XLON |
F007BE32Z6G10000 |
|
511 |
1851.5 |
15:30:30 |
XLON |
F007BF32Z6G10000 |
|
378 |
1853.5 |
15:34:17 |
XLON |
J0045N32Z6G20000 |
|
46 |
1853.5 |
15:34:18 |
XLON |
J0045O32Z6G20000 |
|
122 |
1853.5 |
15:34:18 |
XLON |
J0045P32Z6G20000 |
|
279 |
1853.5 |
15:38:16 |
XLON |
J0047T32Z6G20000 |
|
159 |
1853.5 |
15:38:16 |
XLON |
J0047V32Z6G20000 |
|
179 |
1852.5 |
15:39:11 |
XLON |
J0048232Z6G20000 |
|
255 |
1852.5 |
15:39:11 |
XLON |
H0048132Z6G20000 |
|
5 |
1852.5 |
15:39:11 |
XLON |
H0048032Z6G20000 |
|
123 |
1852.5 |
15:39:11 |
XLON |
H0047Z32Z6G20000 |
|
617 |
1852.5 |
15:39:11 |
XLON |
H0047Y32Z6G20000 |
|
647 |
1852.0 |
15:39:48 |
XLON |
I0048R32Z6G20000 |
|
704 |
1852.0 |
15:39:48 |
XLON |
J0048S32Z6G20000 |
|
735 |
1852.0 |
15:39:48 |
XLON |
J0048V32Z6G20000 |
|
353 |
1852.0 |
15:39:48 |
XLON |
I0048T32Z6G20000 |
|
239 |
1853.0 |
15:41:31 |
XLON |
J004A832Z6G20000 |
|
7 |
1853.0 |
15:42:03 |
XLON |
J004AD32Z6G20000 |
|
92 |
1853.0 |
15:42:03 |
XLON |
J004AC32Z6G20000 |
|
60 |
1852.5 |
15:44:00 |
XLON |
J004AL32Z6G20000 |
|
268 |
1852.5 |
15:44:00 |
XLON |
J004AK32Z6G20000 |
|
179 |
1852.5 |
15:44:01 |
XLON |
J004AN32Z6G20000 |
|
97 |
1852.5 |
15:44:01 |
XLON |
J004AM32Z6G20000 |
|
72 |
1852.5 |
15:44:01 |
XLON |
J004AO32Z6G20000 |
|
179 |
1852.0 |
15:44:47 |
XLON |
J004AV32Z6G20000 |
|
474 |
1852.0 |
15:44:47 |
XLON |
J004AU32Z6G20000 |
|
146 |
1851.5 |
15:44:47 |
XLON |
J004AW32Z6G20000 |
|
1000 |
1852.0 |
15:44:47 |
XLON |
K004AT32Z6G20000 |
|
129 |
1851.5 |
15:44:48 |
XLON |
J004AY32Z6G20000 |
|
121 |
1851.5 |
15:44:48 |
XLON |
J004AX32Z6G20000 |
|
217 |
1851.5 |
15:44:50 |
XLON |
J004AZ32Z6G20000 |
|
158 |
1852.0 |
15:45:23 |
XLON |
J004B232Z6G20000 |
|
132 |
1852.0 |
15:45:23 |
XLON |
J004B332Z6G20000 |
|
51 |
1852.0 |
15:45:29 |
XLON |
J004B432Z6G20000 |
|
221 |
1852.0 |
15:47:21 |
XLON |
J004BG32Z6G20000 |
|
64 |
1852.0 |
15:47:21 |
XLON |
J004BH32Z6G20000 |
|
124 |
1852.0 |
15:47:21 |
XLON |
J004BF32Z6G20000 |
|
397 |
1851.5 |
15:47:22 |
XLON |
J004BJ32Z6G20000 |
|
387 |
1851.5 |
15:47:22 |
XLON |
J004BI32Z6G20000 |
|
115 |
1851.5 |
15:47:25 |
XLON |
J004BK32Z6G20000 |
|
50 |
1852.0 |
15:48:49 |
XLON |
J004BX32Z6G20000 |
|
221 |
1852.0 |
15:48:49 |
XLON |
J004BZ32Z6G20000 |
|
106 |
1852.0 |
15:48:49 |
XLON |
J004C032Z6G20000 |
|
45 |
1852.0 |
15:48:49 |
XLON |
J004BY32Z6G20000 |
|
122 |
1852.0 |
15:48:49 |
XLON |
J004C232Z6G20000 |
|
154 |
1852.0 |
15:48:49 |
XLON |
J004C132Z6G20000 |
|
32 |
1851.0 |
15:50:16 |
XLON |
G004CB32Z6G20000 |
|
744 |
1851.0 |
15:50:16 |
XLON |
J004CA32Z6G20000 |
|
458 |
1851.0 |
15:50:16 |
XLON |
G004C932Z6G20000 |
|
86 |
1851.0 |
15:50:16 |
XLON |
G004CC32Z6G20000 |
|
196 |
1851.0 |
15:50:16 |
XLON |
G004CD32Z6G20000 |
|
123 |
1851.0 |
15:50:16 |
XLON |
G004CE32Z6G20000 |
|
105 |
1851.0 |
15:50:16 |
XLON |
G004CF32Z6G20000 |
|
77 |
1850.5 |
15:50:25 |
XLON |
J004CK32Z6G20000 |
|
113 |
1850.5 |
15:50:25 |
XLON |
J004CI32Z6G20000 |
|
264 |
1850.5 |
15:50:25 |
XLON |
J004CH32Z6G20000 |
|
276 |
1850.5 |
15:50:25 |
XLON |
J004CJ32Z6G20000 |
|
193 |
1850.5 |
15:50:25 |
XLON |
J004CG32Z6G20000 |
|
170 |
1849.5 |
15:51:34 |
XLON |
J004D232Z6G20000 |
|
276 |
1849.5 |
15:51:34 |
XLON |
J004D332Z6G20000 |
|
96 |
1849.5 |
15:51:34 |
XLON |
J004D432Z6G20000 |
|
105 |
1849.5 |
15:52:21 |
XLON |
J004DP32Z6G20000 |
|
29 |
1849.5 |
15:52:21 |
XLON |
J004DO32Z6G20000 |
|
95 |
1849.5 |
15:52:22 |
XLON |
J004DR32Z6G20000 |
|
276 |
1849.5 |
15:52:22 |
XLON |
J004DS32Z6G20000 |
|
33 |
1849.5 |
15:52:22 |
XLON |
J004DT32Z6G20000 |
|
103 |
1849.0 |
15:53:51 |
XLON |
J004E632Z6G20000 |
|
400 |
1849.0 |
15:53:51 |
XLON |
L004E232Z6G20000 |
|
900 |
1849.0 |
15:53:51 |
XLON |
J004E532Z6G20000 |
|
174 |
1849.0 |
15:53:51 |
XLON |
L004E432Z6G20000 |
|
400 |
1849.0 |
15:53:51 |
XLON |
L004E332Z6G20000 |
|
26 |
1849.0 |
15:53:51 |
XLON |
L004E132Z6G20000 |
|
95 |
1849.0 |
15:56:06 |
XLON |
J004EI32Z6G20000 |
|
105 |
1849.0 |
15:56:06 |
XLON |
J004EH32Z6G20000 |
|
45 |
1849.0 |
15:56:06 |
XLON |
J004EG32Z6G20000 |
|
142 |
1849.0 |
15:56:06 |
XLON |
J004EF32Z6G20000 |
|
37 |
1849.5 |
15:57:16 |
XLON |
J004EM32Z6G20000 |
|
190 |
1849.5 |
15:57:16 |
XLON |
J004EN32Z6G20000 |
|
323 |
1849.0 |
15:58:43 |
XLON |
J004FN32Z6G20000 |
|
82 |
1849.0 |
15:58:43 |
XLON |
J004FO32Z6G20000 |
|
111 |
1848.5 |
15:59:27 |
XLON |
J004FU32Z6G20000 |
|
1000 |
1848.0 |
15:59:35 |
XLON |
A0081032Z6G10000 |
|
21 |
1850.5 |
16:00:16 |
XLON |
J004FX32Z6G20000 |
|
45 |
1850.5 |
16:00:16 |
XLON |
J004FY32Z6G20000 |
|
130 |
1850.5 |
16:00:18 |
XLON |
J004G132Z6G20000 |
|
45 |
1850.5 |
16:00:18 |
XLON |
J004G032Z6G20000 |
|
122 |
1850.5 |
16:00:18 |
XLON |
J004FZ32Z6G20000 |
|
730 |
1850.0 |
16:00:30 |
XLON |
J004G232Z6G20000 |
|
60 |
1850.0 |
16:00:31 |
XLON |
J004G332Z6G20000 |
|
94 |
1849.5 |
16:00:36 |
XLON |
J004G432Z6G20000 |
|
51 |
1849.0 |
16:01:58 |
XLON |
J004G932Z6G20000 |
|
16 |
1849.0 |
16:01:58 |
XLON |
J004GA32Z6G20000 |
|
66 |
1848.5 |
16:02:19 |
XLON |
J004GE32Z6G20000 |
|
1000 |
1847.0 |
16:05:07 |
XLON |
B0085232Z6G10000 |
|
150 |
1847.0 |
16:06:11 |
XLON |
J004GY32Z6G20000 |
|
133 |
1847.0 |
16:06:11 |
XLON |
J004GX32Z6G20000 |
|
729 |
1847.0 |
16:06:11 |
XLON |
J004GW32Z6G20000 |
|
51 |
1847.5 |
16:06:21 |
XLON |
J004GZ32Z6G20000 |
|
35 |
1847.5 |
16:06:25 |
XLON |
J004H132Z6G20000 |
|
41 |
1847.5 |
16:06:25 |
XLON |
J004H032Z6G20000 |
|
27 |
1847.0 |
16:08:00 |
XLON |
J004HI32Z6G20000 |
|
19 |
1847.0 |
16:08:00 |
XLON |
J004HH32Z6G20000 |
|
276 |
1847.0 |
16:08:00 |
XLON |
J004HF32Z6G20000 |
|
20 |
1847.0 |
16:08:00 |
XLON |
J004HG32Z6G20000 |
|
22 |
1847.0 |
16:08:00 |
XLON |
J004HJ32Z6G20000 |
|
400 |
1847.0 |
16:08:00 |
XLON |
J004HD32Z6G20000 |
|
307 |
1847.0 |
16:08:00 |
XLON |
J004HE32Z6G20000 |
|
171 |
1846.5 |
16:08:04 |
XLON |
C0088132Z6G10000 |
|
487 |
1846.5 |
16:08:04 |
XLON |
C0088032Z6G10000 |
|
342 |
1846.5 |
16:08:04 |
XLON |
C0087Z32Z6G10000 |
|
58 |
1847.5 |
16:08:48 |
XLON |
J004HL32Z6G20000 |
|
138 |
1847.5 |
16:08:48 |
XLON |
J004HM32Z6G20000 |
|
23 |
1847.5 |
16:08:50 |
XLON |
J004HN32Z6G20000 |
|
185 |
1847.5 |
16:08:50 |
XLON |
J004HO32Z6G20000 |
|
114 |
1848.0 |
16:09:04 |
XLON |
J004HP32Z6G20000 |
|
26 |
1848.0 |
16:09:04 |
XLON |
J004HQ32Z6G20000 |
|
75 |
1848.0 |
16:09:04 |
XLON |
J004HR32Z6G20000 |
|
27 |
1848.5 |
16:10:06 |
XLON |
J004HW32Z6G20000 |
|
168 |
1848.5 |
16:10:06 |
XLON |
J004HX32Z6G20000 |
|
422 |
1848.0 |
16:10:29 |
XLON |
J004HY32Z6G20000 |
|
50 |
1848.5 |
16:13:24 |
XLON |
J004J932Z6G20000 |
|
135 |
1848.5 |
16:13:49 |
XLON |
J004JF32Z6G20000 |
|
311 |
1848.5 |
16:13:49 |
XLON |
J004JE32Z6G20000 |
|
64 |
1848.0 |
16:15:29 |
XLON |
J004JO32Z6G20000 |
|
16 |
1848.0 |
16:15:29 |
XLON |
J004JN32Z6G20000 |
|
85 |
1848.0 |
16:17:10 |
XLON |
J004KJ32Z6G20000 |
|
34 |
1848.0 |
16:17:10 |
XLON |
J004KK32Z6G20000 |
|
20 |
1848.0 |
16:18:21 |
XLON |
J004KZ32Z6G20000 |
|
23 |
1848.0 |
16:18:21 |
XLON |
J004KY32Z6G20000 |
|
9 |
1848.0 |
16:18:21 |
XLON |
J004L032Z6G20000 |
|
106 |
1848.5 |
16:18:50 |
XLON |
J004L332Z6G20000 |
|
28 |
1848.5 |
16:18:50 |
XLON |
J004L432Z6G20000 |
|
276 |
1848.5 |
16:18:50 |
XLON |
J004L132Z6G20000 |
|
158 |
1848.5 |
16:18:50 |
XLON |
J004L232Z6G20000 |
|
400 |
1847.5 |
16:19:04 |
XLON |
H004LB32Z6G20000 |
|
157 |
1847.5 |
16:19:04 |
XLON |
H004LC32Z6G20000 |
|
43 |
1847.5 |
16:19:04 |
XLON |
H004LA32Z6G20000 |
|
187 |
1847.5 |
16:19:04 |
XLON |
J004L832Z6G20000 |
|
400 |
1847.5 |
16:19:04 |
XLON |
H004L932Z6G20000 |
|
216 |
1848.0 |
16:19:50 |
XLON |
J004LD32Z6G20000 |
|
22 |
1848.0 |
16:19:55 |
XLON |
J004LE32Z6G20000 |
|
21 |
1848.0 |
16:20:05 |
XLON |
J004LI32Z6G20000 |
|
21 |
1848.0 |
16:20:05 |
XLON |
J004LH32Z6G20000 |
|
22 |
1848.0 |
16:20:11 |
XLON |
J004LK32Z6G20000 |
|
152 |
1848.0 |
16:20:11 |
XLON |
J004LJ32Z6G20000 |
|
3 |
1848.0 |
16:20:11 |
XLON |
J004LL32Z6G20000 |
|
463 |
1848.0 |
16:20:42 |
XLON |
J004M132Z6G20000 |
|
139 |
1848.0 |
16:20:43 |
XLON |
J004M232Z6G20000 |
|
78 |
1848.5 |
16:23:27 |
XLON |
J004MQ32Z6G20000 |
|
170 |
1848.5 |
16:23:27 |
XLON |
J004MP32Z6G20000 |
|
109 |
1847.5 |
16:24:02 |
XLON |
J004N732Z6G20000 |
|
84 |
1847.5 |
16:25:21 |
XLON |
J004NS32Z6G20000 |
|
385 |
1847.5 |
16:25:21 |
XLON |
J004NR32Z6G20000 |
|
317 |
1847.5 |
16:26:55 |
XLON |
J004O832Z6G20000 |
|
35 |
1847.5 |
16:27:11 |
XLON |
J004OA32Z6G20000 |
|
104 |
1847.5 |
16:27:11 |
XLON |
J004O932Z6G20000 |
|
1330 |
1842.0 |
16:35:00 |
XLON |
J005B932Z6G20000 |
|
8313 |
1842.0 |
16:35:00 |
XLON |
J005B732Z6G20000 |
|
1001 |
1842.0 |
16:35:00 |
XLON |
J005BD32Z6G20000 |
|
5446 |
1842.0 |
16:35:00 |
XLON |
J005BF32Z6G20000 |
|
26657 |
1842.0 |
16:35:00 |
XLON |
J005B332Z6G20000 |
|
1338 |
1842.0 |
16:35:00 |
XLON |
J005AU32Z6G20000 |
|
1433 |
1842.0 |
16:35:00 |
XLON |
J005B132Z6G20000 |
|
7270 |
1842.0 |
16:35:00 |
XLON |
J005AZ32Z6G20000 |
|
1844 |
1842.0 |
16:35:00 |
XLON |
J005AX32Z6G20000 |
|
430 |
1842.0 |
16:35:00 |
XLON |
J005B532Z6G20000 |
|
1938 |
1842.0 |
16:35:00 |
XLON |
J005BB32Z6G20000 |
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.
