Associated British Foods PLC Transaction in Own Shares
09 Dezember 2024 - 6:35PM
RNS Regulatory News
RNS Number : 4030P
Associated British Foods PLC
09 December 2024
|
|
|
|
|
|
|
|
09
December 2024
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 09 December 2024 it purchased for
cancellation from UBS AG London Branch ('UBS') the following number
of its ordinary shares of 5 15/22 pence each pursuant to the
authority granted by its shareholders as part of its share
repurchase programme, details of which were announced on 6 November
2024.
|
|
|
|
|
|
|
|
|
|
Description of shares:
|
|
Associated British Foods plc
Ordinary shares of 5 15/22 pence
|
|
|
Date of transaction:
|
|
09 December 2024
|
|
|
Number of shares
repurchased:
|
|
355,245
|
|
|
Average price paid per
share:
|
|
GBp 2223.8943
|
|
|
Highest price paid per
share:
|
|
GBp 2254
|
|
|
Lowest price paid per
share:
|
|
GBp 2209
|
|
|
|
|
|
|
|
|
|
The Company intends to cancel these
Shares.
|
|
|
All shares were purchased from UBS as
an on exchange transaction subject to the rules of the London Stock
Exchange.
The table below contains detailed information of the individual
trades made by UBS as part of the buyback programme.
|
|
|
|
|
|
|
|
|
Schedule of purchases
|
|
|
|
|
|
|
|
|
|
|
|
Shares purchased:
|
Associated British Foods plc (ISIN:
GB0006731235)
|
|
|
Date of purchases:
|
09 December 2024
|
|
|
|
|
Investment firm:
|
UBS AG London Branch
|
|
|
|
|
|
|
|
|
|
Aggregated information:
|
|
|
|
|
|
|
|
|
|
|
Venue
|
Volume-weighted average
price
|
Aggregated
volume
|
Lowest price per
share
|
Highest price per
share
|
|
London Stock Exchange
|
2,223.24
|
162,861
|
2,209
|
2,254
|
|
BATS Europe
|
2,224.47
|
124,885
|
2,209
|
2,250
|
|
Chi-X Europe
|
2,222.74
|
44,855
|
2,209
|
2,245
|
|
Aquis
|
2,227.72
|
22,644
|
2,211
|
2,240
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time of transaction (London time)
|
Trading venue
|
Match ID
|
|
570
|
2,251.0000
|
08:01:52
|
LSE
|
1432505
|
|
732
|
2,253.0000
|
08:03:07
|
LSE
|
1434164
|
|
456
|
2,252.0000
|
08:03:19
|
LSE
|
1434361
|
|
245
|
2,252.0000
|
08:03:19
|
LSE
|
1434359
|
|
564
|
2,254.0000
|
08:04:22
|
LSE
|
1435720
|
|
200
|
2,252.0000
|
08:05:49
|
LSE
|
1437542
|
|
51
|
2,252.0000
|
08:05:49
|
LSE
|
1437540
|
|
146
|
2,252.0000
|
08:05:49
|
LSE
|
1437536
|
|
639
|
2,252.0000
|
08:05:49
|
LSE
|
1437533
|
|
667
|
2,253.0000
|
08:05:49
|
LSE
|
1437520
|
|
246
|
2,252.0000
|
08:05:50
|
LSE
|
1437549
|
|
180
|
2,252.0000
|
08:05:50
|
LSE
|
1437547
|
|
885
|
2,250.0000
|
08:06:05
|
BATE
|
1437875
|
|
510
|
2,245.0000
|
08:07:41
|
CHIX
|
1439559
|
|
167
|
2,245.0000
|
08:07:41
|
CHIX
|
1439557
|
|
701
|
2,250.0000
|
08:08:39
|
LSE
|
1441656
|
|
584
|
2,248.0000
|
08:09:54
|
BATE
|
1442861
|
|
457
|
2,247.0000
|
08:12:50
|
LSE
|
1445684
|
|
200
|
2,247.0000
|
08:12:50
|
LSE
|
1445682
|
|
492
|
2,247.0000
|
08:17:47
|
BATE
|
1450464
|
|
146
|
2,245.0000
|
08:17:48
|
CHIX
|
1450470
|
|
664
|
2,245.0000
|
08:18:01
|
LSE
|
1450664
|
|
455
|
2,245.0000
|
08:18:01
|
CHIX
|
1450662
|
|
552
|
2,245.0000
|
08:20:05
|
CHIX
|
1452459
|
|
189
|
2,247.0000
|
08:24:47
|
LSE
|
1456668
|
|
512
|
2,247.0000
|
08:24:47
|
LSE
|
1456666
|
|
215
|
2,247.0000
|
08:27:58
|
BATE
|
1459157
|
|
370
|
2,247.0000
|
08:27:58
|
BATE
|
1459155
|
|
674
|
2,246.0000
|
08:30:08
|
LSE
|
1461405
|
|
3
|
2,247.0000
|
08:37:52
|
BATE
|
1468749
|
|
675
|
2,247.0000
|
08:41:32
|
LSE
|
1471850
|
|
68
|
2,247.0000
|
08:41:32
|
BATE
|
1471848
|
|
497
|
2,247.0000
|
08:41:32
|
BATE
|
1471846
|
|
666
|
2,248.0000
|
08:42:03
|
LSE
|
1472348
|
|
421
|
2,246.0000
|
08:42:40
|
LSE
|
1472882
|
|
227
|
2,246.0000
|
08:42:40
|
LSE
|
1472880
|
|
161
|
2,245.0000
|
08:44:10
|
CHIX
|
1474486
|
|
594
|
2,245.0000
|
08:44:15
|
CHIX
|
1474563
|
|
409
|
2,245.0000
|
08:44:15
|
CHIX
|
1474561
|
|
231
|
2,244.0000
|
08:44:16
|
LSE
|
1474566
|
|
420
|
2,244.0000
|
08:44:16
|
LSE
|
1474568
|
|
653
|
2,243.0000
|
08:48:08
|
LSE
|
1478159
|
|
299
|
2,243.0000
|
08:48:08
|
BATE
|
1478157
|
|
299
|
2,243.0000
|
08:48:08
|
BATE
|
1478155
|
|
402
|
2,243.0000
|
08:51:09
|
CHIX
|
1481346
|
|
136
|
2,243.0000
|
08:51:09
|
CHIX
|
1481344
|
|
334
|
2,244.0000
|
08:54:42
|
LSE
|
1484550
|
|
276
|
2,244.0000
|
08:54:42
|
LSE
|
1484548
|
|
170
|
2,240.0000
|
08:58:06
|
Aquis
|
1487791
|
|
374
|
2,240.0000
|
08:58:06
|
Aquis
|
1487789
|
|
420
|
2,240.0000
|
08:58:06
|
Aquis
|
1487787
|
|
152
|
2,240.0000
|
08:58:06
|
Aquis
|
1487785
|
|
487
|
2,240.0000
|
08:58:06
|
Aquis
|
1487783
|
|
506
|
2,240.0000
|
08:58:06
|
BATE
|
1487761
|
|
151
|
2,240.0000
|
08:58:06
|
Aquis
|
1487769
|
|
543
|
2,240.0000
|
08:58:06
|
Aquis
|
1487763
|
|
257
|
2,240.0000
|
08:58:06
|
BATE
|
1487765
|
|
251
|
2,240.0000
|
08:58:06
|
BATE
|
1487767
|
|
399
|
2,240.0000
|
08:58:06
|
Aquis
|
1487779
|
|
604
|
2,240.0000
|
08:58:06
|
BATE
|
1487771
|
|
395
|
2,240.0000
|
08:58:06
|
Aquis
|
1487773
|
|
580
|
2,240.0000
|
08:58:06
|
LSE
|
1487775
|
|
86
|
2,240.0000
|
08:58:06
|
LSE
|
1487777
|
|
155
|
2,240.0000
|
08:58:06
|
Aquis
|
1487781
|
|
669
|
2,237.0000
|
08:58:39
|
LSE
|
1488222
|
|
596
|
2,238.0000
|
09:01:45
|
LSE
|
1491862
|
|
195
|
2,237.0000
|
09:01:57
|
CHIX
|
1492042
|
|
427
|
2,242.0000
|
09:09:13
|
LSE
|
1499309
|
|
145
|
2,242.0000
|
09:09:13
|
LSE
|
1499307
|
|
188
|
2,241.0000
|
09:10:44
|
LSE
|
1500929
|
|
141
|
2,241.0000
|
09:10:44
|
CHIX
|
1500927
|
|
501
|
2,241.0000
|
09:10:44
|
LSE
|
1500925
|
|
410
|
2,241.0000
|
09:10:44
|
CHIX
|
1500923
|
|
57
|
2,240.0000
|
09:15:09
|
LSE
|
1505260
|
|
446
|
2,240.0000
|
09:15:09
|
Aquis
|
1505258
|
|
527
|
2,240.0000
|
09:15:09
|
LSE
|
1505256
|
|
49
|
2,240.0000
|
09:15:09
|
Aquis
|
1505254
|
|
528
|
2,240.0000
|
09:15:09
|
BATE
|
1505252
|
|
277
|
2,239.0000
|
09:20:05
|
LSE
|
1509873
|
|
291
|
2,239.0000
|
09:20:05
|
LSE
|
1509871
|
|
509
|
2,239.0000
|
09:20:05
|
Aquis
|
1509869
|
|
40
|
2,240.0000
|
09:30:14
|
LSE
|
1518341
|
|
31
|
2,241.0000
|
09:30:22
|
CHIX
|
1518473
|
|
585
|
2,240.0000
|
09:31:12
|
LSE
|
1519228
|
|
528
|
2,240.0000
|
09:31:12
|
BATE
|
1519226
|
|
493
|
2,240.0000
|
09:31:12
|
CHIX
|
1519224
|
|
156
|
2,240.0000
|
09:31:12
|
CHIX
|
1519220
|
|
603
|
2,240.0000
|
09:31:12
|
BATE
|
1519222
|
|
324
|
2,239.0000
|
09:31:14
|
LSE
|
1519272
|
|
300
|
2,239.0000
|
09:31:14
|
LSE
|
1519270
|
|
260
|
2,240.0000
|
09:42:59
|
Aquis
|
1529489
|
|
218
|
2,239.0000
|
09:42:59
|
LSE
|
1529487
|
|
125
|
2,239.0000
|
09:42:59
|
Aquis
|
1529485
|
|
538
|
2,239.0000
|
09:42:59
|
LSE
|
1529483
|
|
242
|
2,240.0000
|
09:42:59
|
Aquis
|
1529491
|
|
131
|
2,239.0000
|
09:42:59
|
CHIX
|
1529481
|
|
298
|
2,239.0000
|
09:42:59
|
CHIX
|
1529479
|
|
59
|
2,239.0000
|
09:42:59
|
CHIX
|
1529477
|
|
502
|
2,239.0000
|
09:42:59
|
BATE
|
1529475
|
|
377
|
2,240.0000
|
09:48:00
|
LSE
|
1533176
|
|
310
|
2,240.0000
|
09:48:00
|
LSE
|
1533178
|
|
103
|
2,239.0000
|
09:48:21
|
LSE
|
1533372
|
|
567
|
2,239.0000
|
09:48:21
|
LSE
|
1533370
|
|
369
|
2,238.0000
|
09:55:20
|
BATE
|
1538657
|
|
569
|
2,237.0000
|
09:56:32
|
LSE
|
1539574
|
|
442
|
2,237.0000
|
09:56:32
|
CHIX
|
1539572
|
|
31
|
2,237.0000
|
09:56:32
|
LSE
|
1539570
|
|
124
|
2,237.0000
|
09:56:32
|
CHIX
|
1539568
|
|
269
|
2,237.0000
|
10:00:40
|
Aquis
|
1542481
|
|
616
|
2,237.0000
|
10:00:40
|
LSE
|
1542478
|
|
691
|
2,238.0000
|
10:06:39
|
LSE
|
1547526
|
|
434
|
2,238.0000
|
10:06:39
|
Aquis
|
1547524
|
|
573
|
2,238.0000
|
10:06:39
|
BATE
|
1547522
|
|
154
|
2,238.0000
|
10:06:39
|
Aquis
|
1547520
|
|
128
|
2,236.0000
|
10:08:50
|
CHIX
|
1549090
|
|
60
|
2,237.0000
|
10:13:00
|
BATE
|
1552407
|
|
49
|
2,237.0000
|
10:13:00
|
BATE
|
1552411
|
|
272
|
2,237.0000
|
10:13:00
|
BATE
|
1552409
|
|
29
|
2,236.0000
|
10:13:20
|
CHIX
|
1552625
|
|
18
|
2,239.0000
|
10:18:10
|
CHIX
|
1555958
|
|
657
|
2,239.0000
|
10:18:10
|
LSE
|
1555956
|
|
591
|
2,239.0000
|
10:18:10
|
Aquis
|
1555954
|
|
670
|
2,239.0000
|
10:18:10
|
CHIX
|
1555952
|
|
8
|
2,239.0000
|
10:24:49
|
BATE
|
1561192
|
|
20
|
2,239.0000
|
10:25:05
|
BATE
|
1561460
|
|
283
|
2,239.0000
|
10:29:31
|
CHIX
|
1564707
|
|
204
|
2,239.0000
|
10:29:31
|
CHIX
|
1564703
|
|
242
|
2,239.0000
|
10:29:31
|
BATE
|
1564705
|
|
283
|
2,239.0000
|
10:29:31
|
BATE
|
1564711
|
|
249
|
2,239.0000
|
10:29:31
|
BATE
|
1564709
|
|
255
|
2,239.0000
|
10:29:31
|
BATE
|
1564713
|
|
676
|
2,239.0000
|
10:29:31
|
LSE
|
1564715
|
|
526
|
2,238.0000
|
10:29:32
|
LSE
|
1564726
|
|
93
|
2,238.0000
|
10:29:32
|
LSE
|
1564724
|
|
106
|
2,238.0000
|
10:31:57
|
LSE
|
1566496
|
|
514
|
2,238.0000
|
10:31:57
|
LSE
|
1566494
|
|
32
|
2,236.0000
|
10:36:30
|
BATE
|
1569825
|
|
578
|
2,236.0000
|
10:36:57
|
BATE
|
1570195
|
|
591
|
2,234.0000
|
10:37:35
|
BATE
|
1570707
|
|
484
|
2,235.0000
|
10:37:35
|
BATE
|
1570705
|
|
593
|
2,235.0000
|
10:37:35
|
BATE
|
1570703
|
|
242
|
2,235.0000
|
10:37:35
|
BATE
|
1570701
|
|
277
|
2,235.0000
|
10:37:35
|
BATE
|
1570699
|
|
169
|
2,235.0000
|
10:37:35
|
BATE
|
1570697
|
|
363
|
2,235.0000
|
10:37:35
|
BATE
|
1570695
|
|
554
|
2,235.0000
|
10:37:35
|
BATE
|
1570693
|
|
536
|
2,235.0000
|
10:37:35
|
BATE
|
1570691
|
|
553
|
2,235.0000
|
10:37:35
|
BATE
|
1570689
|
|
394
|
2,235.0000
|
10:37:35
|
BATE
|
1570687
|
|
195
|
2,235.0000
|
10:37:35
|
BATE
|
1570685
|
|
577
|
2,235.0000
|
10:37:35
|
BATE
|
1570683
|
|
302
|
2,235.0000
|
10:37:35
|
BATE
|
1570671
|
|
547
|
2,235.0000
|
10:37:35
|
BATE
|
1570665
|
|
253
|
2,235.0000
|
10:37:35
|
BATE
|
1570667
|
|
300
|
2,235.0000
|
10:37:35
|
LSE
|
1570669
|
|
537
|
2,235.0000
|
10:37:35
|
BATE
|
1570681
|
|
297
|
2,235.0000
|
10:37:35
|
LSE
|
1570673
|
|
516
|
2,235.0000
|
10:37:35
|
BATE
|
1570677
|
|
502
|
2,235.0000
|
10:37:35
|
BATE
|
1570679
|
|
571
|
2,235.0000
|
10:37:35
|
BATE
|
1570675
|
|
25
|
2,234.0000
|
10:38:11
|
CHIX
|
1571072
|
|
530
|
2,234.0000
|
10:38:11
|
CHIX
|
1571068
|
|
59
|
2,234.0000
|
10:40:10
|
LSE
|
1572720
|
|
609
|
2,234.0000
|
10:40:10
|
LSE
|
1572718
|
|
96
|
2,233.0000
|
10:41:12
|
Aquis
|
1573546
|
|
460
|
2,233.0000
|
10:41:12
|
Aquis
|
1573544
|
|
590
|
2,231.0000
|
10:43:16
|
LSE
|
1575195
|
|
44
|
2,233.0000
|
10:48:46
|
BATE
|
1578872
|
|
66
|
2,233.0000
|
10:56:08
|
BATE
|
1584344
|
|
55
|
2,233.0000
|
10:56:08
|
BATE
|
1584342
|
|
4
|
2,233.0000
|
10:56:08
|
BATE
|
1584337
|
|
182
|
2,233.0000
|
10:56:08
|
LSE
|
1584335
|
|
455
|
2,233.0000
|
10:56:08
|
LSE
|
1584339
|
|
53
|
2,233.0000
|
11:02:12
|
Aquis
|
1589720
|
|
247
|
2,233.0000
|
11:02:12
|
Aquis
|
1589718
|
|
138
|
2,233.0000
|
11:02:12
|
Aquis
|
1589699
|
|
79
|
2,233.0000
|
11:02:12
|
Aquis
|
1589693
|
|
284
|
2,233.0000
|
11:02:12
|
BATE
|
1589688
|
|
209
|
2,233.0000
|
11:02:12
|
BATE
|
1589690
|
|
428
|
2,233.0000
|
11:02:12
|
BATE
|
1589684
|
|
589
|
2,233.0000
|
11:02:12
|
CHIX
|
1589682
|
|
661
|
2,233.0000
|
11:02:12
|
LSE
|
1589686
|
|
16
|
2,232.0000
|
11:02:41
|
BATE
|
1590094
|
|
7
|
2,232.0000
|
11:02:41
|
BATE
|
1590092
|
|
142
|
2,232.0000
|
11:03:41
|
BATE
|
1590873
|
|
371
|
2,232.0000
|
11:03:41
|
BATE
|
1590871
|
|
35
|
2,232.0000
|
11:03:41
|
BATE
|
1590869
|
|
279
|
2,231.0000
|
11:07:23
|
BATE
|
1593839
|
|
122
|
2,231.0000
|
11:07:23
|
BATE
|
1593841
|
|
51
|
2,231.0000
|
11:07:23
|
BATE
|
1593837
|
|
142
|
2,231.0000
|
11:09:38
|
LSE
|
1595916
|
|
119
|
2,231.0000
|
11:09:42
|
LSE
|
1595949
|
|
119
|
2,231.0000
|
11:09:42
|
LSE
|
1595947
|
|
265
|
2,231.0000
|
11:09:42
|
LSE
|
1595945
|
|
13
|
2,230.0000
|
11:12:19
|
BATE
|
1598020
|
|
89
|
2,230.0000
|
11:12:27
|
BATE
|
1598236
|
|
62
|
2,230.0000
|
11:12:27
|
BATE
|
1598229
|
|
35
|
2,230.0000
|
11:12:27
|
BATE
|
1598231
|
|
429
|
2,230.0000
|
11:12:27
|
BATE
|
1598227
|
|
63
|
2,230.0000
|
11:12:27
|
BATE
|
1598225
|
|
56
|
2,230.0000
|
11:12:27
|
BATE
|
1598223
|
|
87
|
2,230.0000
|
11:12:27
|
BATE
|
1598221
|
|
23
|
2,230.0000
|
11:12:27
|
BATE
|
1598215
|
|
87
|
2,230.0000
|
11:12:27
|
BATE
|
1598213
|
|
474
|
2,230.0000
|
11:12:27
|
BATE
|
1598209
|
|
266
|
2,230.0000
|
11:12:27
|
BATE
|
1598211
|
|
16
|
2,230.0000
|
11:12:27
|
BATE
|
1598207
|
|
255
|
2,230.0000
|
11:12:27
|
BATE
|
1598205
|
|
87
|
2,230.0000
|
11:12:27
|
BATE
|
1598203
|
|
202
|
2,230.0000
|
11:12:27
|
BATE
|
1598197
|
|
44
|
2,230.0000
|
11:12:27
|
BATE
|
1598195
|
|
536
|
2,230.0000
|
11:12:27
|
BATE
|
1598193
|
|
14
|
2,230.0000
|
11:12:27
|
BATE
|
1598191
|
|
564
|
2,230.0000
|
11:12:27
|
BATE
|
1598189
|
|
572
|
2,230.0000
|
11:12:27
|
BATE
|
1598187
|
|
74
|
2,230.0000
|
11:12:27
|
BATE
|
1598175
|
|
543
|
2,230.0000
|
11:12:27
|
CHIX
|
1598167
|
|
523
|
2,230.0000
|
11:12:27
|
BATE
|
1598169
|
|
553
|
2,230.0000
|
11:12:27
|
BATE
|
1598171
|
|
431
|
2,230.0000
|
11:12:27
|
BATE
|
1598173
|
|
603
|
2,230.0000
|
11:12:27
|
BATE
|
1598185
|
|
63
|
2,230.0000
|
11:12:27
|
BATE
|
1598177
|
|
538
|
2,230.0000
|
11:12:27
|
BATE
|
1598179
|
|
535
|
2,230.0000
|
11:12:27
|
BATE
|
1598181
|
|
584
|
2,230.0000
|
11:12:27
|
BATE
|
1598183
|
|
528
|
2,230.0000
|
11:12:28
|
BATE
|
1598289
|
|
561
|
2,230.0000
|
11:12:28
|
BATE
|
1598287
|
|
522
|
2,230.0000
|
11:12:28
|
BATE
|
1598285
|
|
42
|
2,230.0000
|
11:12:28
|
BATE
|
1598283
|
|
371
|
2,230.0000
|
11:12:28
|
BATE
|
1598278
|
|
33
|
2,232.0000
|
11:28:28
|
Aquis
|
1610004
|
|
514
|
2,232.0000
|
11:28:28
|
BATE
|
1609991
|
|
665
|
2,232.0000
|
11:28:28
|
LSE
|
1609989
|
|
552
|
2,232.0000
|
11:28:28
|
Aquis
|
1609997
|
|
524
|
2,232.0000
|
11:28:28
|
BATE
|
1609993
|
|
595
|
2,232.0000
|
11:28:28
|
BATE
|
1609995
|
|
702
|
2,231.0000
|
11:29:28
|
LSE
|
1610808
|
|
298
|
2,231.0000
|
11:33:47
|
CHIX
|
1614021
|
|
695
|
2,231.0000
|
11:36:27
|
LSE
|
1616014
|
|
299
|
2,231.0000
|
11:36:27
|
CHIX
|
1616012
|
|
71
|
2,230.0000
|
11:36:32
|
BATE
|
1616139
|
|
100
|
2,230.0000
|
11:36:32
|
BATE
|
1616135
|
|
581
|
2,230.0000
|
11:36:32
|
LSE
|
1616133
|
|
33
|
2,230.0000
|
11:36:33
|
BATE
|
1616150
|
|
62
|
2,230.0000
|
11:36:33
|
BATE
|
1616148
|
|
33
|
2,230.0000
|
11:36:34
|
BATE
|
1616153
|
|
33
|
2,230.0000
|
11:36:35
|
BATE
|
1616161
|
|
33
|
2,230.0000
|
11:36:36
|
BATE
|
1616168
|
|
33
|
2,230.0000
|
11:36:37
|
BATE
|
1616184
|
|
301
|
2,230.0000
|
11:36:37
|
BATE
|
1616182
|
|
33
|
2,230.0000
|
11:36:37
|
BATE
|
1616178
|
|
33
|
2,230.0000
|
11:36:37
|
BATE
|
1616176
|
|
37
|
2,230.0000
|
11:36:37
|
BATE
|
1616174
|
|
3
|
2,230.0000
|
11:36:37
|
BATE
|
1616172
|
|
123
|
2,230.0000
|
11:36:37
|
BATE
|
1616170
|
|
33
|
2,230.0000
|
11:36:38
|
BATE
|
1616194
|
|
11
|
2,230.0000
|
11:36:39
|
BATE
|
1616212
|
|
126
|
2,230.0000
|
11:36:39
|
BATE
|
1616210
|
|
37
|
2,230.0000
|
11:36:39
|
BATE
|
1616204
|
|
335
|
2,230.0000
|
11:36:39
|
BATE
|
1616202
|
|
2
|
2,230.0000
|
11:36:39
|
BATE
|
1616200
|
|
33
|
2,230.0000
|
11:36:39
|
BATE
|
1616198
|
|
568
|
2,233.0000
|
11:45:16
|
LSE
|
1622066
|
|
639
|
2,234.0000
|
11:45:16
|
LSE
|
1622064
|
|
526
|
2,234.0000
|
11:45:16
|
Aquis
|
1622062
|
|
528
|
2,234.0000
|
11:45:16
|
BATE
|
1622060
|
|
130
|
2,234.0000
|
11:56:33
|
LSE
|
1630093
|
|
122
|
2,234.0000
|
11:56:33
|
LSE
|
1630091
|
|
86
|
2,234.0000
|
11:56:33
|
LSE
|
1630087
|
|
76
|
2,234.0000
|
11:56:33
|
LSE
|
1630085
|
|
70
|
2,234.0000
|
11:56:33
|
LSE
|
1630089
|
|
179
|
2,234.0000
|
11:58:24
|
LSE
|
1631365
|
|
179
|
2,234.0000
|
11:58:24
|
LSE
|
1631363
|
|
283
|
2,234.0000
|
11:58:24
|
LSE
|
1631361
|
|
56
|
2,235.0000
|
12:03:24
|
CHIX
|
1635192
|
|
124
|
2,235.0000
|
12:03:24
|
BATE
|
1635190
|
|
12
|
2,235.0000
|
12:03:24
|
BATE
|
1635188
|
|
107
|
2,234.0000
|
12:03:41
|
CHIX
|
1635342
|
|
301
|
2,234.0000
|
12:03:41
|
LSE
|
1635334
|
|
497
|
2,234.0000
|
12:03:41
|
BATE
|
1635332
|
|
376
|
2,234.0000
|
12:03:41
|
LSE
|
1635338
|
|
303
|
2,234.0000
|
12:03:41
|
BATE
|
1635336
|
|
311
|
2,234.0000
|
12:03:41
|
BATE
|
1635340
|
|
13
|
2,234.0000
|
12:07:21
|
Aquis
|
1638376
|
|
14
|
2,234.0000
|
12:07:21
|
Aquis
|
1638374
|
|
15
|
2,234.0000
|
12:07:21
|
Aquis
|
1638372
|
|
111
|
2,234.0000
|
12:07:21
|
Aquis
|
1638370
|
|
37
|
2,234.0000
|
12:07:21
|
Aquis
|
1638368
|
|
162
|
2,234.0000
|
12:07:21
|
LSE
|
1638366
|
|
491
|
2,234.0000
|
12:07:21
|
LSE
|
1638364
|
|
607
|
2,234.0000
|
12:07:21
|
CHIX
|
1638362
|
|
30
|
2,234.0000
|
12:07:22
|
Aquis
|
1638384
|
|
98
|
2,234.0000
|
12:07:22
|
Aquis
|
1638382
|
|
30
|
2,234.0000
|
12:07:22
|
Aquis
|
1638380
|
|
43
|
2,234.0000
|
12:07:22
|
Aquis
|
1638378
|
|
30
|
2,234.0000
|
12:07:23
|
Aquis
|
1638386
|
|
151
|
2,234.0000
|
12:07:23
|
Aquis
|
1638388
|
|
111
|
2,235.0000
|
12:15:23
|
LSE
|
1643865
|
|
137
|
2,235.0000
|
12:15:23
|
LSE
|
1643863
|
|
454
|
2,235.0000
|
12:15:23
|
LSE
|
1643861
|
|
699
|
2,238.0000
|
12:19:15
|
LSE
|
1646691
|
|
136
|
2,238.0000
|
12:19:15
|
Aquis
|
1646689
|
|
385
|
2,238.0000
|
12:19:15
|
CHIX
|
1646687
|
|
411
|
2,238.0000
|
12:19:15
|
Aquis
|
1646685
|
|
587
|
2,238.0000
|
12:19:15
|
BATE
|
1646683
|
|
209
|
2,238.0000
|
12:19:15
|
CHIX
|
1646681
|
|
654
|
2,237.0000
|
12:19:52
|
LSE
|
1647122
|
|
212
|
2,237.0000
|
12:22:21
|
LSE
|
1648827
|
|
424
|
2,237.0000
|
12:22:21
|
LSE
|
1648825
|
|
424
|
2,237.0000
|
12:22:43
|
LSE
|
1649064
|
|
244
|
2,237.0000
|
12:22:43
|
LSE
|
1649066
|
|
636
|
2,240.0000
|
12:26:03
|
LSE
|
1651029
|
|
28
|
2,240.0000
|
12:26:03
|
LSE
|
1651027
|
|
98
|
2,240.0000
|
12:26:03
|
BATE
|
1651025
|
|
429
|
2,240.0000
|
12:26:03
|
BATE
|
1651023
|
|
397
|
2,239.0000
|
12:27:50
|
LSE
|
1652066
|
|
221
|
2,239.0000
|
12:27:50
|
LSE
|
1652064
|
|
583
|
2,240.0000
|
12:38:03
|
LSE
|
1659505
|
|
134
|
2,240.0000
|
12:39:11
|
BATE
|
1660124
|
|
23
|
2,240.0000
|
12:39:49
|
CHIX
|
1660723
|
|
465
|
2,240.0000
|
12:39:49
|
CHIX
|
1660721
|
|
126
|
2,240.0000
|
12:39:49
|
BATE
|
1660719
|
|
236
|
2,240.0000
|
12:39:51
|
BATE
|
1660737
|
|
626
|
2,239.0000
|
12:43:21
|
LSE
|
1663017
|
|
73
|
2,239.0000
|
12:48:40
|
Aquis
|
1666651
|
|
156
|
2,239.0000
|
12:49:57
|
Aquis
|
1667438
|
|
29
|
2,239.0000
|
12:52:34
|
Aquis
|
1669221
|
|
658
|
2,240.0000
|
12:55:25
|
LSE
|
1671511
|
|
72
|
2,239.0000
|
12:57:35
|
CHIX
|
1673466
|
|
106
|
2,239.0000
|
12:57:35
|
CHIX
|
1673464
|
|
586
|
2,239.0000
|
12:57:35
|
LSE
|
1673462
|
|
333
|
2,239.0000
|
13:00:11
|
Aquis
|
1675687
|
|
138
|
2,239.0000
|
13:02:42
|
LSE
|
1677821
|
|
456
|
2,239.0000
|
13:02:52
|
LSE
|
1677954
|
|
153
|
2,239.0000
|
13:02:52
|
CHIX
|
1677952
|
|
246
|
2,239.0000
|
13:02:52
|
CHIX
|
1677950
|
|
518
|
2,239.0000
|
13:02:52
|
BATE
|
1677948
|
|
616
|
2,237.0000
|
13:04:39
|
LSE
|
1679210
|
|
276
|
2,237.0000
|
13:11:24
|
BATE
|
1684781
|
|
533
|
2,237.0000
|
13:11:24
|
CHIX
|
1684783
|
|
69
|
2,237.0000
|
13:11:26
|
BATE
|
1684874
|
|
291
|
2,237.0000
|
13:11:26
|
LSE
|
1684870
|
|
346
|
2,237.0000
|
13:11:26
|
LSE
|
1684868
|
|
1
|
2,237.0000
|
13:11:27
|
Aquis
|
1684910
|
|
8
|
2,238.0000
|
13:14:15
|
Aquis
|
1687306
|
|
523
|
2,238.0000
|
13:14:56
|
Aquis
|
1687782
|
|
219
|
2,237.0000
|
13:15:05
|
BATE
|
1687892
|
|
14
|
2,235.0000
|
13:20:00
|
LSE
|
1692020
|
|
181
|
2,235.0000
|
13:20:00
|
LSE
|
1692018
|
|
320
|
2,235.0000
|
13:20:00
|
BATE
|
1692016
|
|
480
|
2,235.0000
|
13:20:00
|
BATE
|
1692014
|
|
40
|
2,235.0000
|
13:20:00
|
BATE
|
1692012
|
|
167
|
2,235.0000
|
13:21:15
|
BATE
|
1693151
|
|
464
|
2,235.0000
|
13:21:15
|
BATE
|
1693153
|
|
149
|
2,235.0000
|
13:21:15
|
BATE
|
1693157
|
|
415
|
2,235.0000
|
13:21:15
|
LSE
|
1693155
|
|
340
|
2,235.0000
|
13:21:15
|
BATE
|
1693159
|
|
67
|
2,234.0000
|
13:23:11
|
BATE
|
1694658
|
|
433
|
2,234.0000
|
13:23:11
|
BATE
|
1694656
|
|
34
|
2,233.0000
|
13:26:32
|
LSE
|
1697632
|
|
512
|
2,233.0000
|
13:27:08
|
BATE
|
1698403
|
|
548
|
2,233.0000
|
13:27:08
|
BATE
|
1698405
|
|
596
|
2,233.0000
|
13:27:08
|
LSE
|
1698407
|
|
488
|
2,233.0000
|
13:27:08
|
CHIX
|
1698401
|
|
568
|
2,233.0000
|
13:27:08
|
Aquis
|
1698399
|
|
684
|
2,231.0000
|
13:27:44
|
LSE
|
1698965
|
|
446
|
2,230.0000
|
13:27:55
|
BATE
|
1699090
|
|
52
|
2,230.0000
|
13:28:10
|
BATE
|
1699357
|
|
560
|
2,230.0000
|
13:28:24
|
BATE
|
1699544
|
|
29
|
2,230.0000
|
13:28:24
|
BATE
|
1699538
|
|
556
|
2,230.0000
|
13:28:24
|
BATE
|
1699542
|
|
586
|
2,230.0000
|
13:28:24
|
BATE
|
1699540
|
|
487
|
2,230.0000
|
13:28:24
|
BATE
|
1699546
|
|
528
|
2,230.0000
|
13:28:24
|
BATE
|
1699548
|
|
438
|
2,230.0000
|
13:28:24
|
BATE
|
1699550
|
|
86
|
2,230.0000
|
13:28:24
|
BATE
|
1699552
|
|
379
|
2,230.0000
|
13:31:26
|
LSE
|
1702676
|
|
196
|
2,230.0000
|
13:31:26
|
LSE
|
1702674
|
|
579
|
2,230.0000
|
13:31:26
|
BATE
|
1702672
|
|
503
|
2,230.0000
|
13:31:26
|
BATE
|
1702670
|
|
108
|
2,229.0000
|
13:32:09
|
BATE
|
1703236
|
|
169
|
2,229.0000
|
13:32:20
|
BATE
|
1703612
|
|
648
|
2,229.0000
|
13:33:19
|
LSE
|
1704357
|
|
214
|
2,229.0000
|
13:33:19
|
BATE
|
1704355
|
|
209
|
2,228.0000
|
13:35:53
|
BATE
|
1706273
|
|
316
|
2,228.0000
|
13:35:53
|
BATE
|
1706271
|
|
535
|
2,228.0000
|
13:35:53
|
CHIX
|
1706267
|
|
564
|
2,228.0000
|
13:35:53
|
BATE
|
1706269
|
|
75
|
2,227.0000
|
13:38:20
|
LSE
|
1708406
|
|
499
|
2,227.0000
|
13:38:20
|
LSE
|
1708404
|
|
573
|
2,226.0000
|
13:42:06
|
Aquis
|
1711316
|
|
277
|
2,226.0000
|
13:43:03
|
LSE
|
1712135
|
|
394
|
2,226.0000
|
13:43:03
|
LSE
|
1712133
|
|
203
|
2,225.0000
|
13:43:44
|
LSE
|
1712819
|
|
140
|
2,225.0000
|
13:43:44
|
LSE
|
1712817
|
|
370
|
2,225.0000
|
13:43:44
|
LSE
|
1712815
|
|
499
|
2,225.0000
|
13:43:44
|
LSE
|
1712813
|
|
499
|
2,224.0000
|
13:43:44
|
LSE
|
1712811
|
|
586
|
2,225.0000
|
13:43:44
|
LSE
|
1712809
|
|
615
|
2,225.0000
|
13:43:44
|
LSE
|
1712807
|
|
673
|
2,225.0000
|
13:43:44
|
LSE
|
1712791
|
|
569
|
2,225.0000
|
13:43:44
|
LSE
|
1712805
|
|
566
|
2,225.0000
|
13:43:44
|
LSE
|
1712781
|
|
693
|
2,225.0000
|
13:43:44
|
LSE
|
1712783
|
|
660
|
2,225.0000
|
13:43:44
|
LSE
|
1712785
|
|
573
|
2,225.0000
|
13:43:44
|
LSE
|
1712787
|
|
620
|
2,225.0000
|
13:43:44
|
LSE
|
1712789
|
|
673
|
2,225.0000
|
13:43:44
|
LSE
|
1712803
|
|
685
|
2,225.0000
|
13:43:44
|
LSE
|
1712793
|
|
677
|
2,225.0000
|
13:43:44
|
LSE
|
1712797
|
|
664
|
2,225.0000
|
13:43:44
|
LSE
|
1712799
|
|
637
|
2,225.0000
|
13:43:44
|
LSE
|
1712801
|
|
596
|
2,225.0000
|
13:43:44
|
LSE
|
1712795
|
|
584
|
2,225.0000
|
13:43:44
|
LSE
|
1712773
|
|
581
|
2,225.0000
|
13:43:44
|
LSE
|
1712767
|
|
665
|
2,225.0000
|
13:43:44
|
LSE
|
1712769
|
|
693
|
2,225.0000
|
13:43:44
|
LSE
|
1712771
|
|
696
|
2,225.0000
|
13:43:44
|
LSE
|
1712775
|
|
624
|
2,225.0000
|
13:43:44
|
LSE
|
1712777
|
|
619
|
2,225.0000
|
13:43:44
|
LSE
|
1712779
|
|
221
|
2,223.0000
|
13:44:11
|
LSE
|
1713195
|
|
574
|
2,223.0000
|
13:44:11
|
LSE
|
1713193
|
|
346
|
2,223.0000
|
13:44:11
|
LSE
|
1713191
|
|
534
|
2,223.0000
|
13:44:11
|
BATE
|
1713189
|
|
57
|
2,222.0000
|
13:50:35
|
LSE
|
1719669
|
|
684
|
2,222.0000
|
13:52:54
|
LSE
|
1722547
|
|
271
|
2,223.0000
|
13:52:54
|
BATE
|
1722533
|
|
286
|
2,223.0000
|
13:52:54
|
BATE
|
1722529
|
|
497
|
2,223.0000
|
13:52:54
|
CHIX
|
1722531
|
|
98
|
2,223.0000
|
13:52:54
|
CHIX
|
1722527
|
|
242
|
2,223.0000
|
13:52:54
|
LSE
|
1722535
|
|
395
|
2,223.0000
|
13:52:54
|
LSE
|
1722537
|
|
236
|
2,223.0000
|
13:52:54
|
LSE
|
1722539
|
|
352
|
2,223.0000
|
13:52:54
|
LSE
|
1722541
|
|
485
|
2,223.0000
|
13:52:54
|
BATE
|
1722525
|
|
601
|
2,221.0000
|
13:53:02
|
LSE
|
1722718
|
|
38
|
2,221.0000
|
13:55:33
|
BATE
|
1725351
|
|
18
|
2,221.0000
|
13:55:33
|
BATE
|
1725353
|
|
161
|
2,221.0000
|
13:56:57
|
LSE
|
1726806
|
|
531
|
2,221.0000
|
13:56:57
|
LSE
|
1726804
|
|
303
|
2,221.0000
|
13:56:57
|
Aquis
|
1726798
|
|
571
|
2,221.0000
|
13:56:57
|
BATE
|
1726796
|
|
293
|
2,221.0000
|
13:56:57
|
Aquis
|
1726802
|
|
541
|
2,221.0000
|
13:56:57
|
BATE
|
1726800
|
|
491
|
2,221.0000
|
13:57:07
|
BATE
|
1727075
|
|
681
|
2,221.0000
|
13:59:57
|
LSE
|
1730116
|
|
286
|
2,221.0000
|
14:01:48
|
LSE
|
1732128
|
|
384
|
2,221.0000
|
14:01:48
|
LSE
|
1732126
|
|
679
|
2,221.0000
|
14:01:48
|
LSE
|
1732124
|
|
550
|
2,221.0000
|
14:01:48
|
CHIX
|
1732122
|
|
629
|
2,221.0000
|
14:05:56
|
LSE
|
1736708
|
|
115
|
2,221.0000
|
14:06:54
|
LSE
|
1738060
|
|
439
|
2,221.0000
|
14:07:30
|
LSE
|
1738711
|
|
70
|
2,221.0000
|
14:07:30
|
LSE
|
1738709
|
|
365
|
2,221.0000
|
14:09:01
|
BATE
|
1740289
|
|
229
|
2,221.0000
|
14:09:01
|
BATE
|
1740287
|
|
497
|
2,221.0000
|
14:09:01
|
BATE
|
1740285
|
|
484
|
2,221.0000
|
14:09:01
|
BATE
|
1740283
|
|
48
|
2,220.0000
|
14:10:57
|
BATE
|
1742372
|
|
590
|
2,220.0000
|
14:10:57
|
BATE
|
1742370
|
|
597
|
2,220.0000
|
14:10:57
|
BATE
|
1742368
|
|
162
|
2,221.0000
|
14:11:37
|
BATE
|
1743113
|
|
1
|
2,221.0000
|
14:11:37
|
BATE
|
1743106
|
|
564
|
2,221.0000
|
14:12:52
|
Aquis
|
1744243
|
|
375
|
2,220.0000
|
14:12:54
|
BATE
|
1744284
|
|
519
|
2,220.0000
|
14:12:54
|
CHIX
|
1744278
|
|
47
|
2,220.0000
|
14:12:54
|
BATE
|
1744280
|
|
153
|
2,220.0000
|
14:12:54
|
BATE
|
1744282
|
|
342
|
2,220.0000
|
14:12:54
|
LSE
|
1744292
|
|
252
|
2,220.0000
|
14:12:54
|
LSE
|
1744286
|
|
90
|
2,220.0000
|
14:12:54
|
BATE
|
1744288
|
|
600
|
2,220.0000
|
14:12:54
|
LSE
|
1744290
|
|
454
|
2,220.0000
|
14:12:54
|
BATE
|
1744276
|
|
169
|
2,219.0000
|
14:13:45
|
BATE
|
1745293
|
|
589
|
2,220.0000
|
14:13:45
|
BATE
|
1745278
|
|
589
|
2,220.0000
|
14:13:45
|
BATE
|
1745276
|
|
486
|
2,220.0000
|
14:13:45
|
BATE
|
1745274
|
|
543
|
2,220.0000
|
14:13:45
|
BATE
|
1745272
|
|
593
|
2,220.0000
|
14:13:45
|
BATE
|
1745270
|
|
495
|
2,220.0000
|
14:13:45
|
BATE
|
1745268
|
|
603
|
2,220.0000
|
14:13:45
|
BATE
|
1745266
|
|
531
|
2,220.0000
|
14:13:45
|
BATE
|
1745256
|
|
565
|
2,220.0000
|
14:13:45
|
BATE
|
1745250
|
|
548
|
2,220.0000
|
14:13:45
|
BATE
|
1745252
|
|
538
|
2,220.0000
|
14:13:45
|
BATE
|
1745254
|
|
565
|
2,220.0000
|
14:13:45
|
BATE
|
1745258
|
|
549
|
2,220.0000
|
14:13:45
|
BATE
|
1745260
|
|
581
|
2,220.0000
|
14:13:45
|
BATE
|
1745262
|
|
517
|
2,220.0000
|
14:13:45
|
BATE
|
1745264
|
|
558
|
2,220.0000
|
14:13:45
|
BATE
|
1745248
|
|
670
|
2,219.0000
|
14:13:45
|
LSE
|
1745246
|
|
491
|
2,220.0000
|
14:13:45
|
BATE
|
1745244
|
|
489
|
2,220.0000
|
14:13:45
|
BATE
|
1745242
|
|
545
|
2,220.0000
|
14:13:45
|
BATE
|
1745240
|
|
547
|
2,220.0000
|
14:13:45
|
BATE
|
1745238
|
|
580
|
2,220.0000
|
14:13:45
|
BATE
|
1745236
|
|
511
|
2,220.0000
|
14:13:45
|
BATE
|
1745234
|
|
111
|
2,220.0000
|
14:13:45
|
BATE
|
1745232
|
|
579
|
2,220.0000
|
14:13:45
|
BATE
|
1745226
|
|
463
|
2,220.0000
|
14:13:45
|
BATE
|
1745224
|
|
376
|
2,220.0000
|
14:13:45
|
BATE
|
1745230
|
|
599
|
2,220.0000
|
14:13:45
|
BATE
|
1745228
|
|
358
|
2,219.0000
|
14:14:02
|
BATE
|
1745606
|
|
173
|
2,219.0000
|
14:17:00
|
BATE
|
1748695
|
|
569
|
2,221.0000
|
14:23:09
|
LSE
|
1756846
|
|
651
|
2,221.0000
|
14:23:09
|
LSE
|
1756844
|
|
82
|
2,221.0000
|
14:23:09
|
BATE
|
1756842
|
|
462
|
2,221.0000
|
14:23:09
|
BATE
|
1756840
|
|
338
|
2,221.0000
|
14:23:09
|
BATE
|
1756838
|
|
264
|
2,221.0000
|
14:23:09
|
BATE
|
1756836
|
|
506
|
2,221.0000
|
14:23:09
|
BATE
|
1756834
|
|
577
|
2,220.0000
|
14:25:55
|
Aquis
|
1760006
|
|
533
|
2,220.0000
|
14:25:55
|
BATE
|
1760004
|
|
564
|
2,220.0000
|
14:25:55
|
CHIX
|
1760002
|
|
268
|
2,220.0000
|
14:25:55
|
BATE
|
1760000
|
|
733
|
2,220.0000
|
14:25:55
|
LSE
|
1759998
|
|
293
|
2,220.0000
|
14:25:55
|
BATE
|
1759996
|
|
494
|
2,220.0000
|
14:29:59
|
BATE
|
1765850
|
|
421
|
2,220.0000
|
14:29:59
|
LSE
|
1765842
|
|
596
|
2,220.0000
|
14:29:59
|
BATE
|
1765838
|
|
579
|
2,220.0000
|
14:29:59
|
BATE
|
1765840
|
|
675
|
2,220.0000
|
14:29:59
|
LSE
|
1765844
|
|
526
|
2,220.0000
|
14:29:59
|
BATE
|
1765846
|
|
276
|
2,220.0000
|
14:29:59
|
LSE
|
1765848
|
|
60
|
2,220.0000
|
14:30:59
|
CHIX
|
1773267
|
|
568
|
2,220.0000
|
14:31:37
|
LSE
|
1774954
|
|
494
|
2,220.0000
|
14:31:37
|
CHIX
|
1774952
|
|
707
|
2,219.0000
|
14:31:39
|
LSE
|
1775024
|
|
573
|
2,218.0000
|
14:33:19
|
LSE
|
1778463
|
|
68
|
2,219.0000
|
14:35:05
|
Aquis
|
1782077
|
|
142
|
2,219.0000
|
14:35:05
|
Aquis
|
1782073
|
|
331
|
2,220.0000
|
14:35:05
|
LSE
|
1782067
|
|
335
|
2,220.0000
|
14:35:05
|
LSE
|
1782063
|
|
465
|
2,220.0000
|
14:35:05
|
LSE
|
1782065
|
|
167
|
2,220.0000
|
14:35:05
|
LSE
|
1782061
|
|
68
|
2,219.0000
|
14:35:06
|
Aquis
|
1782095
|
|
660
|
2,220.0000
|
14:36:48
|
LSE
|
1785923
|
|
562
|
2,220.0000
|
14:36:48
|
BATE
|
1785921
|
|
64
|
2,220.0000
|
14:36:48
|
BATE
|
1785919
|
|
529
|
2,220.0000
|
14:36:48
|
BATE
|
1785917
|
|
271
|
2,220.0000
|
14:36:48
|
BATE
|
1785915
|
|
264
|
2,220.0000
|
14:36:48
|
BATE
|
1785913
|
|
496
|
2,220.0000
|
14:36:48
|
BATE
|
1785911
|
|
292
|
2,219.0000
|
14:36:51
|
Aquis
|
1786014
|
|
87
|
2,222.0000
|
14:42:03
|
LSE
|
1797851
|
|
146
|
2,222.0000
|
14:42:03
|
LSE
|
1797849
|
|
624
|
2,222.0000
|
14:42:03
|
LSE
|
1797847
|
|
233
|
2,222.0000
|
14:42:03
|
LSE
|
1797839
|
|
155
|
2,222.0000
|
14:42:03
|
LSE
|
1797837
|
|
83
|
2,222.0000
|
14:42:03
|
LSE
|
1797843
|
|
100
|
2,222.0000
|
14:42:03
|
LSE
|
1797841
|
|
105
|
2,222.0000
|
14:42:03
|
LSE
|
1797845
|
|
314
|
2,221.0000
|
14:42:37
|
CHIX
|
1798813
|
|
586
|
2,221.0000
|
14:44:31
|
LSE
|
1802371
|
|
601
|
2,221.0000
|
14:44:31
|
Aquis
|
1802369
|
|
266
|
2,221.0000
|
14:44:31
|
BATE
|
1802367
|
|
234
|
2,221.0000
|
14:44:31
|
BATE
|
1802365
|
|
657
|
2,221.0000
|
14:44:31
|
LSE
|
1802373
|
|
485
|
2,221.0000
|
14:44:31
|
BATE
|
1802363
|
|
186
|
2,221.0000
|
14:44:31
|
CHIX
|
1802361
|
|
533
|
2,221.0000
|
14:44:31
|
BATE
|
1802359
|
|
72
|
2,221.0000
|
14:47:18
|
CHIX
|
1810189
|
|
458
|
2,221.0000
|
14:47:20
|
CHIX
|
1810289
|
|
618
|
2,221.0000
|
14:47:20
|
LSE
|
1810291
|
|
596
|
2,220.0000
|
14:50:24
|
BATE
|
1816956
|
|
486
|
2,220.0000
|
14:50:24
|
BATE
|
1816954
|
|
502
|
2,220.0000
|
14:50:24
|
LSE
|
1816952
|
|
225
|
2,220.0000
|
14:50:24
|
BATE
|
1816950
|
|
307
|
2,220.0000
|
14:50:24
|
BATE
|
1816948
|
|
150
|
2,220.0000
|
14:50:24
|
LSE
|
1816946
|
|
493
|
2,220.0000
|
14:50:24
|
BATE
|
1816944
|
|
634
|
2,220.0000
|
14:50:24
|
LSE
|
1816942
|
|
85
|
2,220.0000
|
14:50:24
|
BATE
|
1816940
|
|
549
|
2,220.0000
|
14:50:24
|
BATE
|
1816938
|
|
75
|
2,220.0000
|
14:54:02
|
CHIX
|
1823960
|
|
426
|
2,220.0000
|
14:54:02
|
CHIX
|
1823958
|
|
676
|
2,220.0000
|
14:58:31
|
LSE
|
1832443
|
|
10
|
2,219.0000
|
15:00:37
|
LSE
|
1838849
|
|
246
|
2,219.0000
|
15:00:37
|
LSE
|
1838847
|
|
261
|
2,219.0000
|
15:00:37
|
LSE
|
1838845
|
|
270
|
2,219.0000
|
15:00:37
|
BATE
|
1838842
|
|
324
|
2,219.0000
|
15:00:37
|
LSE
|
1838838
|
|
530
|
2,219.0000
|
15:00:37
|
BATE
|
1838835
|
|
22
|
2,219.0000
|
15:00:37
|
BATE
|
1838833
|
|
501
|
2,219.0000
|
15:00:37
|
BATE
|
1838831
|
|
145
|
2,219.0000
|
15:00:37
|
BATE
|
1838829
|
|
347
|
2,219.0000
|
15:00:37
|
BATE
|
1838827
|
|
781
|
2,220.0000
|
15:02:46
|
LSE
|
1844066
|
|
524
|
2,220.0000
|
15:02:47
|
Aquis
|
1844097
|
|
781
|
2,220.0000
|
15:02:47
|
LSE
|
1844095
|
|
522
|
2,220.0000
|
15:02:51
|
BATE
|
1844254
|
|
435
|
2,220.0000
|
15:04:06
|
BATE
|
1846550
|
|
146
|
2,220.0000
|
15:04:06
|
BATE
|
1846548
|
|
613
|
2,219.0000
|
15:04:55
|
LSE
|
1847904
|
|
574
|
2,219.0000
|
15:04:55
|
Aquis
|
1847902
|
|
569
|
2,219.0000
|
15:04:55
|
BATE
|
1847900
|
|
585
|
2,219.0000
|
15:04:55
|
BATE
|
1847898
|
|
430
|
2,219.0000
|
15:04:55
|
LSE
|
1847896
|
|
522
|
2,219.0000
|
15:04:55
|
BATE
|
1847894
|
|
562
|
2,219.0000
|
15:04:55
|
CHIX
|
1847892
|
|
38
|
2,219.0000
|
15:04:55
|
CHIX
|
1847890
|
|
373
|
2,220.0000
|
15:05:34
|
LSE
|
1849560
|
|
309
|
2,220.0000
|
15:05:34
|
LSE
|
1849558
|
|
123
|
2,220.0000
|
15:07:14
|
LSE
|
1852891
|
|
416
|
2,220.0000
|
15:07:14
|
LSE
|
1852887
|
|
549
|
2,220.0000
|
15:07:19
|
CHIX
|
1853031
|
|
141
|
2,220.0000
|
15:07:19
|
BATE
|
1853021
|
|
424
|
2,220.0000
|
15:07:19
|
BATE
|
1853023
|
|
164
|
2,220.0000
|
15:07:19
|
LSE
|
1853025
|
|
397
|
2,220.0000
|
15:07:19
|
LSE
|
1853027
|
|
226
|
2,220.0000
|
15:07:19
|
LSE
|
1853029
|
|
941
|
2,220.0000
|
15:11:05
|
LSE
|
1860565
|
|
1,202
|
2,220.0000
|
15:12:24
|
LSE
|
1863655
|
|
440
|
2,220.0000
|
15:12:24
|
BATE
|
1863653
|
|
127
|
2,220.0000
|
15:12:24
|
BATE
|
1863651
|
|
250
|
2,220.0000
|
15:13:24
|
BATE
|
1865899
|
|
307
|
2,220.0000
|
15:14:34
|
BATE
|
1867889
|
|
141
|
2,220.0000
|
15:14:34
|
BATE
|
1867887
|
|
38
|
2,220.0000
|
15:14:34
|
BATE
|
1867885
|
|
575
|
2,220.0000
|
15:14:48
|
Aquis
|
1868221
|
|
491
|
2,220.0000
|
15:15:02
|
BATE
|
1868729
|
|
1,286
|
2,220.0000
|
15:17:14
|
LSE
|
1872436
|
|
549
|
2,219.0000
|
15:17:58
|
BATE
|
1873462
|
|
559
|
2,219.0000
|
15:17:58
|
BATE
|
1873460
|
|
185
|
2,219.0000
|
15:17:58
|
CHIX
|
1873458
|
|
484
|
2,219.0000
|
15:17:58
|
BATE
|
1873456
|
|
689
|
2,219.0000
|
15:17:58
|
LSE
|
1873454
|
|
337
|
2,219.0000
|
15:17:58
|
CHIX
|
1873452
|
|
503
|
2,219.0000
|
15:17:58
|
BATE
|
1873450
|
|
589
|
2,218.0000
|
15:20:28
|
BATE
|
1877255
|
|
704
|
2,218.0000
|
15:20:28
|
LSE
|
1877257
|
|
476
|
2,218.0000
|
15:20:28
|
LSE
|
1877259
|
|
191
|
2,218.0000
|
15:20:28
|
LSE
|
1877261
|
|
976
|
2,220.0000
|
15:23:49
|
LSE
|
1881933
|
|
52
|
2,220.0000
|
15:23:49
|
LSE
|
1881931
|
|
617
|
2,220.0000
|
15:26:32
|
Aquis
|
1888486
|
|
631
|
2,220.0000
|
15:26:32
|
LSE
|
1888484
|
|
278
|
2,220.0000
|
15:26:32
|
CHIX
|
1888474
|
|
645
|
2,220.0000
|
15:26:32
|
BATE
|
1888470
|
|
432
|
2,220.0000
|
15:26:32
|
BATE
|
1888472
|
|
270
|
2,220.0000
|
15:26:32
|
CHIX
|
1888468
|
|
204
|
2,220.0000
|
15:26:32
|
BATE
|
1888476
|
|
539
|
2,220.0000
|
15:26:32
|
BATE
|
1888478
|
|
566
|
2,220.0000
|
15:26:32
|
BATE
|
1888480
|
|
76
|
2,220.0000
|
15:26:32
|
BATE
|
1888482
|
|
703
|
2,219.0000
|
15:28:20
|
LSE
|
1891584
|
|
676
|
2,219.0000
|
15:28:20
|
LSE
|
1891582
|
|
551
|
2,218.0000
|
15:32:07
|
Aquis
|
1900142
|
|
553
|
2,218.0000
|
15:32:07
|
BATE
|
1900148
|
|
585
|
2,218.0000
|
15:32:07
|
BATE
|
1900144
|
|
566
|
2,218.0000
|
15:32:07
|
CHIX
|
1900146
|
|
16
|
2,218.0000
|
15:32:07
|
BATE
|
1900154
|
|
520
|
2,218.0000
|
15:32:07
|
BATE
|
1900150
|
|
601
|
2,218.0000
|
15:32:07
|
LSE
|
1900156
|
|
565
|
2,218.0000
|
15:32:07
|
BATE
|
1900152
|
|
650
|
2,217.0000
|
15:32:08
|
LSE
|
1900195
|
|
693
|
2,217.0000
|
15:33:48
|
LSE
|
1903902
|
|
640
|
2,217.0000
|
15:34:57
|
LSE
|
1905891
|
|
40
|
2,217.0000
|
15:34:57
|
LSE
|
1905889
|
|
208
|
2,217.0000
|
15:37:22
|
CHIX
|
1910573
|
|
145
|
2,217.0000
|
15:37:22
|
CHIX
|
1910571
|
|
211
|
2,217.0000
|
15:39:03
|
LSE
|
1913271
|
|
599
|
2,216.0000
|
15:39:03
|
BATE
|
1913269
|
|
503
|
2,216.0000
|
15:39:03
|
BATE
|
1913267
|
|
732
|
2,217.0000
|
15:39:03
|
LSE
|
1913273
|
|
79
|
2,217.0000
|
15:39:03
|
LSE
|
1913275
|
|
487
|
2,216.0000
|
15:39:03
|
BATE
|
1913265
|
|
594
|
2,216.0000
|
15:39:03
|
BATE
|
1913263
|
|
532
|
2,216.0000
|
15:39:22
|
Aquis
|
1913943
|
|
481
|
2,215.0000
|
15:40:03
|
LSE
|
1915658
|
|
140
|
2,215.0000
|
15:40:03
|
LSE
|
1915656
|
|
573
|
2,215.0000
|
15:40:03
|
CHIX
|
1915652
|
|
17
|
2,215.0000
|
15:40:03
|
CHIX
|
1915644
|
|
521
|
2,215.0000
|
15:40:03
|
CHIX
|
1915640
|
|
546
|
2,215.0000
|
15:40:03
|
CHIX
|
1915642
|
|
496
|
2,215.0000
|
15:40:03
|
CHIX
|
1915638
|
|
543
|
2,215.0000
|
15:40:03
|
CHIX
|
1915646
|
|
138
|
2,215.0000
|
15:40:03
|
CHIX
|
1915648
|
|
382
|
2,215.0000
|
15:40:03
|
CHIX
|
1915650
|
|
557
|
2,215.0000
|
15:40:03
|
CHIX
|
1915636
|
|
584
|
2,215.0000
|
15:40:03
|
CHIX
|
1915634
|
|
584
|
2,215.0000
|
15:40:03
|
CHIX
|
1915632
|
|
540
|
2,215.0000
|
15:40:03
|
CHIX
|
1915630
|
|
541
|
2,215.0000
|
15:40:03
|
CHIX
|
1915628
|
|
514
|
2,215.0000
|
15:40:03
|
CHIX
|
1915614
|
|
574
|
2,215.0000
|
15:40:03
|
LSE
|
1915604
|
|
655
|
2,215.0000
|
15:40:03
|
LSE
|
1915606
|
|
508
|
2,215.0000
|
15:40:03
|
CHIX
|
1915608
|
|
574
|
2,215.0000
|
15:40:03
|
CHIX
|
1915610
|
|
652
|
2,215.0000
|
15:40:03
|
LSE
|
1915612
|
|
491
|
2,215.0000
|
15:40:03
|
CHIX
|
1915624
|
|
595
|
2,215.0000
|
15:40:03
|
CHIX
|
1915616
|
|
573
|
2,215.0000
|
15:40:03
|
CHIX
|
1915618
|
|
568
|
2,215.0000
|
15:40:03
|
CHIX
|
1915620
|
|
510
|
2,215.0000
|
15:40:03
|
CHIX
|
1915622
|
|
520
|
2,215.0000
|
15:40:03
|
CHIX
|
1915626
|
|
618
|
2,215.0000
|
15:40:03
|
LSE
|
1915588
|
|
645
|
2,215.0000
|
15:40:03
|
LSE
|
1915576
|
|
511
|
2,215.0000
|
15:40:03
|
CHIX
|
1915578
|
|
667
|
2,215.0000
|
15:40:03
|
LSE
|
1915580
|
|
666
|
2,215.0000
|
15:40:03
|
LSE
|
1915582
|
|
600
|
2,215.0000
|
15:40:03
|
CHIX
|
1915584
|
|
676
|
2,215.0000
|
15:40:03
|
LSE
|
1915586
|
|
531
|
2,215.0000
|
15:40:03
|
CHIX
|
1915598
|
|
497
|
2,215.0000
|
15:40:03
|
CHIX
|
1915590
|
|
630
|
2,215.0000
|
15:40:03
|
LSE
|
1915594
|
|
635
|
2,215.0000
|
15:40:03
|
LSE
|
1915596
|
|
587
|
2,215.0000
|
15:40:03
|
LSE
|
1915602
|
|
660
|
2,215.0000
|
15:40:03
|
LSE
|
1915600
|
|
693
|
2,215.0000
|
15:40:03
|
LSE
|
1915592
|
|
573
|
2,215.0000
|
15:40:03
|
CHIX
|
1915574
|
|
568
|
2,214.0000
|
15:40:06
|
CHIX
|
1915795
|
|
295
|
2,217.0000
|
15:45:20
|
BATE
|
1923991
|
|
51
|
2,217.0000
|
15:45:22
|
BATE
|
1924076
|
|
295
|
2,217.0000
|
15:45:22
|
BATE
|
1924074
|
|
47
|
2,217.0000
|
15:45:22
|
BATE
|
1924072
|
|
50
|
2,217.0000
|
15:45:22
|
BATE
|
1924062
|
|
30
|
2,216.0000
|
15:45:40
|
CHIX
|
1924582
|
|
168
|
2,216.0000
|
15:45:40
|
CHIX
|
1924580
|
|
295
|
2,217.0000
|
15:46:04
|
BATE
|
1925114
|
|
626
|
2,216.0000
|
15:46:51
|
LSE
|
1926349
|
|
163
|
2,216.0000
|
15:46:51
|
Aquis
|
1926351
|
|
62
|
2,216.0000
|
15:46:51
|
Aquis
|
1926347
|
|
73
|
2,216.0000
|
15:46:51
|
BATE
|
1926345
|
|
441
|
2,216.0000
|
15:46:51
|
BATE
|
1926343
|
|
53
|
2,216.0000
|
15:46:51
|
Aquis
|
1926341
|
|
558
|
2,216.0000
|
15:46:51
|
BATE
|
1926339
|
|
333
|
2,216.0000
|
15:46:51
|
CHIX
|
1926337
|
|
568
|
2,216.0000
|
15:46:51
|
BATE
|
1926335
|
|
289
|
2,216.0000
|
15:46:51
|
Aquis
|
1926333
|
|
55
|
2,216.0000
|
15:50:40
|
BATE
|
1932107
|
|
502
|
2,216.0000
|
15:52:40
|
BATE
|
1935213
|
|
173
|
2,216.0000
|
15:53:08
|
LSE
|
1935792
|
|
212
|
2,216.0000
|
15:53:08
|
LSE
|
1935790
|
|
576
|
2,216.0000
|
15:53:41
|
CHIX
|
1936856
|
|
501
|
2,216.0000
|
15:54:40
|
BATE
|
1938398
|
|
383
|
2,216.0000
|
15:54:45
|
BATE
|
1938540
|
|
369
|
2,216.0000
|
15:55:01
|
BATE
|
1939013
|
|
801
|
2,216.0000
|
15:55:08
|
LSE
|
1939328
|
|
576
|
2,216.0000
|
15:55:14
|
BATE
|
1939534
|
|
386
|
2,216.0000
|
15:55:14
|
BATE
|
1939532
|
|
60
|
2,216.0000
|
15:55:14
|
BATE
|
1939530
|
|
369
|
2,216.0000
|
15:56:27
|
BATE
|
1941361
|
|
119
|
2,216.0000
|
15:56:50
|
CHIX
|
1941875
|
|
4
|
2,216.0000
|
15:56:50
|
CHIX
|
1941871
|
|
426
|
2,216.0000
|
15:56:50
|
CHIX
|
1941869
|
|
5
|
2,216.0000
|
15:56:50
|
CHIX
|
1941873
|
|
18
|
2,216.0000
|
15:57:03
|
Aquis
|
1942221
|
|
492
|
2,216.0000
|
15:57:03
|
Aquis
|
1942219
|
|
609
|
2,215.0000
|
15:57:13
|
LSE
|
1942611
|
|
674
|
2,215.0000
|
15:57:13
|
LSE
|
1942609
|
|
333
|
2,215.0000
|
15:57:13
|
LSE
|
1942607
|
|
367
|
2,215.0000
|
15:57:13
|
LSE
|
1942605
|
|
369
|
2,216.0000
|
15:57:14
|
BATE
|
1942653
|
|
149
|
2,216.0000
|
15:57:14
|
BATE
|
1942651
|
|
10
|
2,216.0000
|
15:57:14
|
BATE
|
1942649
|
|
9
|
2,216.0000
|
15:57:14
|
BATE
|
1942647
|
|
59
|
2,216.0000
|
15:57:14
|
BATE
|
1942655
|
|
140
|
2,216.0000
|
15:57:34
|
BATE
|
1943056
|
|
1
|
2,216.0000
|
15:57:34
|
BATE
|
1943054
|
|
369
|
2,216.0000
|
15:57:34
|
BATE
|
1943058
|
|
57
|
2,216.0000
|
15:57:38
|
BATE
|
1943140
|
|
16
|
2,216.0000
|
15:57:38
|
BATE
|
1943138
|
|
231
|
2,216.0000
|
15:59:34
|
BATE
|
1945892
|
|
31
|
2,216.0000
|
15:59:34
|
BATE
|
1945890
|
|
215
|
2,216.0000
|
15:59:34
|
BATE
|
1945888
|
|
18
|
2,216.0000
|
15:59:34
|
BATE
|
1945886
|
|
60
|
2,216.0000
|
15:59:34
|
BATE
|
1945884
|
|
426
|
2,216.0000
|
16:00:09
|
CHIX
|
1948276
|
|
181
|
2,216.0000
|
16:01:34
|
LSE
|
1950824
|
|
679
|
2,216.0000
|
16:01:34
|
LSE
|
1950820
|
|
686
|
2,216.0000
|
16:01:34
|
LSE
|
1950822
|
|
521
|
2,216.0000
|
16:01:34
|
BATE
|
1950818
|
|
369
|
2,216.0000
|
16:01:35
|
BATE
|
1950842
|
|
582
|
2,215.0000
|
16:02:34
|
Aquis
|
1952755
|
|
588
|
2,215.0000
|
16:02:34
|
LSE
|
1952753
|
|
311
|
2,215.0000
|
16:02:34
|
LSE
|
1952751
|
|
379
|
2,215.0000
|
16:02:34
|
LSE
|
1952749
|
|
484
|
2,215.0000
|
16:02:34
|
CHIX
|
1952747
|
|
587
|
2,215.0000
|
16:02:34
|
BATE
|
1952745
|
|
331
|
2,215.0000
|
16:02:34
|
CHIX
|
1952743
|
|
575
|
2,215.0000
|
16:02:34
|
BATE
|
1952741
|
|
260
|
2,215.0000
|
16:02:34
|
CHIX
|
1952739
|
|
77
|
2,216.0000
|
16:05:47
|
BATE
|
1957836
|
|
563
|
2,216.0000
|
16:05:47
|
BATE
|
1957834
|
|
586
|
2,216.0000
|
16:05:47
|
BATE
|
1957832
|
|
502
|
2,216.0000
|
16:05:47
|
CHIX
|
1957830
|
|
703
|
2,216.0000
|
16:05:48
|
LSE
|
1957855
|
|
296
|
2,216.0000
|
16:05:48
|
BATE
|
1957851
|
|
504
|
2,216.0000
|
16:05:48
|
BATE
|
1957849
|
|
251
|
2,216.0000
|
16:05:48
|
BATE
|
1957853
|
|
572
|
2,216.0000
|
16:06:02
|
Aquis
|
1958416
|
|
664
|
2,216.0000
|
16:06:59
|
LSE
|
1960137
|
|
602
|
2,216.0000
|
16:06:59
|
LSE
|
1960135
|
|
338
|
2,215.0000
|
16:07:24
|
BATE
|
1960921
|
|
614
|
2,215.0000
|
16:07:24
|
LSE
|
1960918
|
|
163
|
2,215.0000
|
16:07:24
|
BATE
|
1960915
|
|
517
|
2,215.0000
|
16:07:24
|
BATE
|
1960913
|
|
497
|
2,215.0000
|
16:07:24
|
BATE
|
1960911
|
|
486
|
2,215.0000
|
16:07:24
|
CHIX
|
1960909
|
|
463
|
2,215.0000
|
16:10:10
|
CHIX
|
1966126
|
|
599
|
2,215.0000
|
16:10:10
|
CHIX
|
1966122
|
|
117
|
2,215.0000
|
16:10:10
|
CHIX
|
1966124
|
|
411
|
2,215.0000
|
16:10:10
|
LSE
|
1966128
|
|
284
|
2,215.0000
|
16:10:10
|
LSE
|
1966130
|
|
628
|
2,215.0000
|
16:10:10
|
LSE
|
1966132
|
|
267
|
2,215.0000
|
16:10:34
|
BATE
|
1966845
|
|
110
|
2,214.0000
|
16:10:40
|
LSE
|
1966981
|
|
4
|
2,214.0000
|
16:10:40
|
BATE
|
1966979
|
|
1
|
2,214.0000
|
16:10:40
|
LSE
|
1966977
|
|
1
|
2,214.0000
|
16:10:40
|
BATE
|
1966975
|
|
625
|
2,214.0000
|
16:10:40
|
LSE
|
1966973
|
|
1
|
2,214.0000
|
16:10:40
|
LSE
|
1966971
|
|
13
|
2,214.0000
|
16:10:40
|
BATE
|
1966969
|
|
534
|
2,214.0000
|
16:10:40
|
LSE
|
1966967
|
|
325
|
2,214.0000
|
16:10:40
|
BATE
|
1966965
|
|
506
|
2,214.0000
|
16:10:41
|
BATE
|
1967022
|
|
191
|
2,214.0000
|
16:10:41
|
BATE
|
1967020
|
|
191
|
2,214.0000
|
16:10:41
|
BATE
|
1967016
|
|
352
|
2,214.0000
|
16:10:41
|
BATE
|
1967018
|
|
698
|
2,213.0000
|
16:12:56
|
LSE
|
1970715
|
|
422
|
2,213.0000
|
16:12:56
|
BATE
|
1970713
|
|
60
|
2,213.0000
|
16:12:56
|
BATE
|
1970711
|
|
10
|
2,213.0000
|
16:12:56
|
BATE
|
1970709
|
|
505
|
2,213.0000
|
16:12:56
|
CHIX
|
1970707
|
|
58
|
2,216.0000
|
16:14:38
|
BATE
|
1973540
|
|
277
|
2,216.0000
|
16:14:38
|
BATE
|
1973538
|
|
55
|
2,216.0000
|
16:14:38
|
BATE
|
1973536
|
|
128
|
2,216.0000
|
16:14:38
|
Aquis
|
1973534
|
|
206
|
2,216.0000
|
16:14:38
|
LSE
|
1973532
|
|
473
|
2,216.0000
|
16:14:38
|
LSE
|
1973530
|
|
237
|
2,216.0000
|
16:14:38
|
Aquis
|
1973528
|
|
775
|
2,216.0000
|
16:14:38
|
LSE
|
1973526
|
|
197
|
2,216.0000
|
16:14:38
|
Aquis
|
1973524
|
|
51
|
2,216.0000
|
16:14:39
|
BATE
|
1973578
|
|
277
|
2,216.0000
|
16:14:39
|
BATE
|
1973576
|
|
16
|
2,216.0000
|
16:14:40
|
BATE
|
1973586
|
|
57
|
2,216.0000
|
16:14:40
|
BATE
|
1973584
|
|
49
|
2,216.0000
|
16:14:41
|
BATE
|
1973644
|
|
52
|
2,216.0000
|
16:14:42
|
BATE
|
1973667
|
|
122
|
2,216.0000
|
16:14:42
|
BATE
|
1973665
|
|
51
|
2,216.0000
|
16:14:42
|
BATE
|
1973663
|
|
58
|
2,216.0000
|
16:14:42
|
BATE
|
1973656
|
|
275
|
2,216.0000
|
16:15:44
|
BATE
|
1975377
|
|
50
|
2,216.0000
|
16:15:44
|
BATE
|
1975375
|
|
592
|
2,215.0000
|
16:16:18
|
CHIX
|
1976398
|
|
589
|
2,215.0000
|
16:16:18
|
CHIX
|
1976396
|
|
546
|
2,215.0000
|
16:16:18
|
Aquis
|
1976394
|
|
472
|
2,215.0000
|
16:16:18
|
BATE
|
1976388
|
|
103
|
2,215.0000
|
16:16:18
|
BATE
|
1976386
|
|
691
|
2,215.0000
|
16:16:18
|
LSE
|
1976392
|
|
580
|
2,215.0000
|
16:16:18
|
BATE
|
1976390
|
|
550
|
2,215.0000
|
16:17:18
|
LSE
|
1977747
|
|
55
|
2,215.0000
|
16:17:18
|
LSE
|
1977745
|
|
60
|
2,215.0000
|
16:17:18
|
LSE
|
1977751
|
|
117
|
2,215.0000
|
16:17:18
|
LSE
|
1977749
|
|
682
|
2,214.0000
|
16:17:50
|
LSE
|
1978848
|
|
555
|
2,214.0000
|
16:17:50
|
LSE
|
1978846
|
|
237
|
2,214.0000
|
16:17:50
|
LSE
|
1978844
|
|
527
|
2,214.0000
|
16:17:50
|
BATE
|
1978842
|
|
598
|
2,214.0000
|
16:17:50
|
BATE
|
1978840
|
|
693
|
2,213.0000
|
16:18:31
|
LSE
|
1980129
|
|
145
|
2,213.0000
|
16:18:54
|
BATE
|
1980838
|
|
37
|
2,213.0000
|
16:18:54
|
BATE
|
1980836
|
|
50
|
2,213.0000
|
16:18:54
|
BATE
|
1980840
|
|
48
|
2,213.0000
|
16:18:54
|
BATE
|
1980842
|
|
57
|
2,213.0000
|
16:19:08
|
CHIX
|
1981321
|
|
54
|
2,213.0000
|
16:19:08
|
BATE
|
1981319
|
|
33
|
2,213.0000
|
16:19:12
|
BATE
|
1981468
|
|
56
|
2,213.0000
|
16:19:12
|
BATE
|
1981466
|
|
48
|
2,213.0000
|
16:19:13
|
BATE
|
1981515
|
|
277
|
2,213.0000
|
16:20:06
|
BATE
|
1983334
|
|
277
|
2,213.0000
|
16:20:06
|
BATE
|
1983336
|
|
277
|
2,213.0000
|
16:20:06
|
BATE
|
1983332
|
|
32
|
2,213.0000
|
16:20:06
|
BATE
|
1983330
|
|
62
|
2,213.0000
|
16:20:06
|
BATE
|
1983328
|
|
58
|
2,213.0000
|
16:20:06
|
BATE
|
1983326
|
|
200
|
2,213.0000
|
16:20:12
|
CHIX
|
1983465
|
|
361
|
2,213.0000
|
16:20:12
|
CHIX
|
1983467
|
|
559
|
2,213.0000
|
16:21:06
|
BATE
|
1985191
|
|
277
|
2,213.0000
|
16:21:06
|
BATE
|
1985189
|
|
142
|
2,213.0000
|
16:21:06
|
BATE
|
1985187
|
|
122
|
2,213.0000
|
16:21:06
|
BATE
|
1985185
|
|
57
|
2,213.0000
|
16:21:06
|
BATE
|
1985183
|
|
464
|
2,213.0000
|
16:21:06
|
Aquis
|
1985181
|
|
75
|
2,213.0000
|
16:21:06
|
Aquis
|
1985179
|
|
4
|
2,213.0000
|
16:21:12
|
CHIX
|
1985366
|
|
4
|
2,213.0000
|
16:21:12
|
CHIX
|
1985364
|
|
43
|
2,213.0000
|
16:21:12
|
CHIX
|
1985372
|
|
136
|
2,213.0000
|
16:21:12
|
CHIX
|
1985368
|
|
400
|
2,213.0000
|
16:21:12
|
CHIX
|
1985370
|
|
513
|
2,213.0000
|
16:21:21
|
LSE
|
1985658
|
|
12
|
2,213.0000
|
16:21:21
|
LSE
|
1985662
|
|
927
|
2,213.0000
|
16:21:21
|
LSE
|
1985660
|
|
46
|
2,212.0000
|
16:21:34
|
BATE
|
1986295
|
|
533
|
2,212.0000
|
16:21:34
|
BATE
|
1986293
|
|
207
|
2,212.0000
|
16:21:34
|
LSE
|
1986291
|
|
11
|
2,212.0000
|
16:21:34
|
BATE
|
1986289
|
|
378
|
2,212.0000
|
16:21:34
|
LSE
|
1986287
|
|
493
|
2,212.0000
|
16:21:34
|
LSE
|
1986285
|
|
544
|
2,212.0000
|
16:21:34
|
BATE
|
1986283
|
|
346
|
2,212.0000
|
16:22:34
|
BATE
|
1988143
|
|
1
|
2,212.0000
|
16:22:34
|
BATE
|
1988141
|
|
10
|
2,212.0000
|
16:22:34
|
BATE
|
1988147
|
|
140
|
2,212.0000
|
16:22:34
|
BATE
|
1988145
|
|
371
|
2,212.0000
|
16:22:34
|
LSE
|
1988132
|
|
310
|
2,212.0000
|
16:22:34
|
LSE
|
1988130
|
|
62
|
2,211.0000
|
16:23:03
|
CHIX
|
1989019
|
|
398
|
2,211.0000
|
16:23:03
|
CHIX
|
1989025
|
|
593
|
2,211.0000
|
16:23:03
|
Aquis
|
1989023
|
|
97
|
2,211.0000
|
16:23:03
|
CHIX
|
1989021
|
|
235
|
2,211.0000
|
16:23:03
|
BATE
|
1989017
|
|
494
|
2,211.0000
|
16:23:03
|
BATE
|
1989015
|
|
1,972
|
2,210.0000
|
16:23:06
|
LSE
|
1989134
|
|
594
|
2,210.0000
|
16:23:06
|
LSE
|
1989120
|
|
624
|
2,210.0000
|
16:23:06
|
LSE
|
1989090
|
|
615
|
2,210.0000
|
16:23:06
|
LSE
|
1989092
|
|
638
|
2,210.0000
|
16:23:06
|
LSE
|
1989104
|
|
608
|
2,210.0000
|
16:23:06
|
LSE
|
1989098
|
|
664
|
2,210.0000
|
16:23:06
|
LSE
|
1989100
|
|
676
|
2,210.0000
|
16:23:06
|
LSE
|
1989102
|
|
651
|
2,210.0000
|
16:23:06
|
LSE
|
1989094
|
|
642
|
2,210.0000
|
16:23:06
|
LSE
|
1989106
|
|
622
|
2,210.0000
|
16:23:06
|
LSE
|
1989114
|
|
572
|
2,210.0000
|
16:23:06
|
LSE
|
1989108
|
|
598
|
2,210.0000
|
16:23:06
|
LSE
|
1989118
|
|
605
|
2,210.0000
|
16:23:06
|
LSE
|
1989116
|
|
666
|
2,210.0000
|
16:23:06
|
LSE
|
1989096
|
|
591
|
2,210.0000
|
16:23:06
|
LSE
|
1989110
|
|
662
|
2,210.0000
|
16:23:06
|
LSE
|
1989112
|
|
593
|
2,210.0000
|
16:23:06
|
LSE
|
1989088
|
|
571
|
2,210.0000
|
16:23:06
|
LSE
|
1989086
|
|
582
|
2,210.0000
|
16:23:06
|
LSE
|
1989084
|
|
604
|
2,210.0000
|
16:23:06
|
LSE
|
1989082
|
|
642
|
2,210.0000
|
16:23:06
|
LSE
|
1989080
|
|
665
|
2,210.0000
|
16:23:06
|
LSE
|
1989078
|
|
735
|
2,210.0000
|
16:23:11
|
LSE
|
1989217
|
|
12,131
|
2,210.0000
|
16:23:11
|
LSE
|
1989215
|
|
618
|
2,209.0000
|
16:23:17
|
LSE
|
1989326
|
|
595
|
2,209.0000
|
16:23:17
|
LSE
|
1989328
|
|
238
|
2,209.0000
|
16:24:40
|
LSE
|
1991749
|
|
171
|
2,209.0000
|
16:24:40
|
LSE
|
1991747
|
|
544
|
2,209.0000
|
16:24:40
|
BATE
|
1991745
|
|
383
|
2,209.0000
|
16:24:40
|
CHIX
|
1991743
|
|
359
|
2,209.0000
|
16:24:40
|
BATE
|
1991741
|
|
56
|
2,209.0000
|
16:24:51
|
BATE
|
1992052
|
|
267
|
2,213.0000
|
16:26:07
|
CHIX
|
1994491
|
|
4
|
2,213.0000
|
16:26:07
|
CHIX
|
1994487
|
|
166
|
2,213.0000
|
16:26:07
|
CHIX
|
1994485
|
|
36
|
2,213.0000
|
16:26:07
|
CHIX
|
1994483
|
|
3
|
2,213.0000
|
16:26:07
|
CHIX
|
1994489
|
|
186
|
2,214.0000
|
16:28:14
|
BATE
|
1999374
|
|
365
|
2,214.0000
|
16:28:14
|
BATE
|
1999372
|
|
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
|
|
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
rns@lseg.com 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
POSFLFVDFLLAIIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
Von Nov 2024 bis Dez 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
Von Dez 2023 bis Dez 2024
