TIDMABF
RNS Number : 5601H
Associated British Foods PLC
24 November 2022
24 November 2022
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on
24 November 2022 it purchased for cancellation from Barclays
Capital Securities Limited ("Barclays") the following number of its
ordinary shares of 5 15/22 pence each pursuant to the authority
granted by its shareholders as part of its share repurchase
programme, details of which were announced on 9 November 2022 .
Description of shares: Associated British Foods plc - ordinary
shares of 5 15/22 pence
Number of shares repurchased: 150,000
Date of transaction: 24 November 2022
Average price paid per share: GBp 1,583.0
Lowest price paid per share: GBp 1,583.0
Highest price paid per share: GBp 1,583.0
The Company intends to cancel these Shares.
All shares were purchased from Barclays as an on exchange
transaction subject to the rules of the London Stock Exchange.
The table below contains detailed information of the individual
trades made by Barclays as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN:
GB0006731235)
Date of purchases: 24 November 2022
Investment firm: Barclays Capital Securities Limited
Aggregate information:
Venue Volume-weighted Aggregated Lowest price Highest
average price volume per share price per
share
London
Stock
Exchange 1,584.3561 82,585 1,561.5000 1,591.0000
-------------------------------------------- --------------------------------------- --------------------------------- --------------------------
BATS
Europe 1,584.9843 16,106 1,561.5000 1,591.0000
-------------------------------------------- --------------------------------------- --------------------------------- --------------------------
Chi-X
Europe 1,587.3757 24,355 1,561.0000 1,591.0000
-------------------------------------------- --------------------------------------- --------------------------------- --------------------------
Turquoise 1,584.7147 11,542 1,561.5000 1,591.0000
-------------------------------------------- --------------------------------------- --------------------------------- --------------------------
Aquis
Exchange 1,586.4650 15,412 1,56s4.5000 1,591.0000
-------------------------------------------- --------------------------------------- --------------------------------- --------------------------
Individual transactions:
Number of Transaction Time of transaction Trading Transaction
ordinary price per (London time) venue reference number
shares purchased ordinary
share (pence)
35 1561.5 08:00:29 XLON 592198425506544000
--------------- -------------------- -------- -------------------
13 1561.5 08:00:29 XLON 592198425506544000
--------------- -------------------- -------- -------------------
16 1561.5 08:00:29 XLON 592198425506544000
--------------- -------------------- -------- -------------------
146 1561.5 08:00:29 XLON 592198425506544000
--------------- -------------------- -------- -------------------
53 1561.5 08:00:29 XLON 592198425506544000
--------------- -------------------- -------- -------------------
30 1561.5 08:00:29 XLON 592198425506544000
--------------- -------------------- -------- -------------------
71 1561.5 08:00:29 XLON 592198425506544000
--------------- -------------------- -------- -------------------
1 1561.5 08:00:29 XLON 606272175967492000
--------------- -------------------- -------- -------------------
2 1561.5 08:00:29 XLON 606272175967492000
--------------- -------------------- -------- -------------------
60 1561.5 08:01:50 TRQX 592198425506572000
--------------- -------------------- -------- -------------------
105 1561.5 08:01:50 TRQX 592198425506572000
--------------- -------------------- -------- -------------------
165 1561.5 08:01:50 XLON 592198425506572000
--------------- -------------------- -------- -------------------
64 1561.5 08:01:50 BATE 606272175967520000
--------------- -------------------- -------- -------------------
122 1561.5 08:01:50 BATE 606272175967520000
--------------- -------------------- -------- -------------------
165 1561.5 08:05:36 TRQX 592198425506662000
--------------- -------------------- -------- -------------------
165 1562.5 08:07:11 TRQX 592198425506698000
--------------- -------------------- -------- -------------------
184 1562.5 08:07:11 XLON 606272175967643000
--------------- -------------------- -------- -------------------
171 1562.5 08:07:11 BATE 592198425506698000
--------------- -------------------- -------- -------------------
117 1561.5 08:07:11 BATE 606272175967643000
--------------- -------------------- -------- -------------------
159 1561.5 08:07:53 BATE 606272175967655000
--------------- -------------------- -------- -------------------
165 1561.5 08:07:53 XLON 606272175967655000
--------------- -------------------- -------- -------------------
117 1561 08:07:53 CHIX 606272175967655000
--------------- -------------------- -------- -------------------
67 1561 08:09:10 CHIX 606272175967681000
--------------- -------------------- -------- -------------------
111 1564.5 08:10:19 XLON 606272175967702000
--------------- -------------------- -------- -------------------
165 1564.5 08:10:19 AQXE 592198425506759000
--------------- -------------------- -------- -------------------
165 1569.5 08:12:12 XLON 592198425506791000
--------------- -------------------- -------- -------------------
179 1569.5 08:12:12 AQXE 606272175967733000
--------------- -------------------- -------- -------------------
121 1569.5 08:12:13 AQXE 606272175967734000
--------------- -------------------- -------- -------------------
6 1569.5 08:12:13 CHIX 592198425506792000
--------------- -------------------- -------- -------------------
165 1569 08:12:59 BATE 592198425506804000
--------------- -------------------- -------- -------------------
165 1569 08:12:59 XLON 606272175967746000
--------------- -------------------- -------- -------------------
300 1569 08:12:59 CHIX 606272175967746000
--------------- -------------------- -------- -------------------
110 1570 08:13:03 XLON 606272175967747000
--------------- -------------------- -------- -------------------
85 1570 08:13:03 XLON 606272175967747000
--------------- -------------------- -------- -------------------
188 1571.5 08:14:43 AQXE 606272175967776000
--------------- -------------------- -------- -------------------
40 1571 08:15:56 XLON 592198425506857000
--------------- -------------------- -------- -------------------
125 1571 08:15:56 XLON 592198425506857000
--------------- -------------------- -------- -------------------
165 1571 08:15:56 CHIX 592198425506857000
--------------- -------------------- -------- -------------------
165 1571 08:15:56 TRQX 606272175967797000
--------------- -------------------- -------- -------------------
79 1571 08:15:56 AQXE 592198425506857000
--------------- -------------------- -------- -------------------
165 1571 08:15:56 BATE 606272175967797000
--------------- -------------------- -------- -------------------
122 1571 08:15:56 AQXE 592198425506857000
--------------- -------------------- -------- -------------------
108 1571 08:15:56 AQXE 592198425506857000
--------------- -------------------- -------- -------------------
187 1570.5 08:15:58 AQXE 592198425506857000
--------------- -------------------- -------- -------------------
230 1570 08:15:58 CHIX 592198425506857000
--------------- -------------------- -------- -------------------
165 1570 08:15:58 XLON 592198425506857000
--------------- -------------------- -------- -------------------
165 1570 08:15:58 BATE 606272175967797000
--------------- -------------------- -------- -------------------
185 1569.5 08:16:57 TRQX 606272175967815000
--------------- -------------------- -------- -------------------
187 1572 08:18:24 BATE 592198425506905000
--------------- -------------------- -------- -------------------
187 1569.5 08:18:49 BATE 606272175967852000
--------------- -------------------- -------- -------------------
187 1569 08:18:49 XLON 606272175967852000
--------------- -------------------- -------- -------------------
188 1569.5 08:20:02 TRQX 606272175967871000
--------------- -------------------- -------- -------------------
191 1569 08:20:02 AQXE 592198425506934000
--------------- -------------------- -------- -------------------
1 1568 08:20:24 CHIX 606272175967878000
--------------- -------------------- -------- -------------------
188 1568 08:20:24 TRQX 606272175967878000
--------------- -------------------- -------- -------------------
185 1568 08:20:24 CHIX 606272175967878000
--------------- -------------------- -------- -------------------
197 1567.5 08:20:42 XLON 592198425506945000
--------------- -------------------- -------- -------------------
189 1569 08:26:06 XLON 606272175967990000
--------------- -------------------- -------- -------------------
259 1568.5 08:26:06 CHIX 592198425507057000
--------------- -------------------- -------- -------------------
188 1569 08:26:34 BATE 592198425507065000
--------------- -------------------- -------- -------------------
229 1571 08:28:01 CHIX 592198425507090000
--------------- -------------------- -------- -------------------
69 1571 08:28:01 CHIX 592198425507090000
--------------- -------------------- -------- -------------------
165 1571 08:28:01 XLON 592198425507090000
--------------- -------------------- -------- -------------------
165 1571 08:28:01 BATE 606272175968022000
--------------- -------------------- -------- -------------------
168 1574 08:29:16 BATE 592198425507113000
--------------- -------------------- -------- -------------------
60 1573.5 08:29:32 CHIX 606272175968048000
--------------- -------------------- -------- -------------------
165 1573.5 08:29:32 XLON 606272175968048000
--------------- -------------------- -------- -------------------
105 1573.5 08:29:32 CHIX 606272175968048000
--------------- -------------------- -------- -------------------
165 1573.5 08:29:32 BATE 592198425507117000
--------------- -------------------- -------- -------------------
71 1573.5 08:29:39 TRQX 592198425507119000
--------------- -------------------- -------- -------------------
142 1573.5 08:30:13 TRQX 592198425507134000
--------------- -------------------- -------- -------------------
185 1572.5 08:30:13 TRQX 606272175968064000
--------------- -------------------- -------- -------------------
2 1572.5 08:31:15 AQXE 606272175968089000
--------------- -------------------- -------- -------------------
165 1572.5 08:31:15 TRQX 592198425507159000
--------------- -------------------- -------- -------------------
207 1572.5 08:31:15 XLON 606272175968089000
--------------- -------------------- -------- -------------------
12 1572.5 08:31:15 TRQX 606272175968089000
--------------- -------------------- -------- -------------------
20 1572.5 08:31:15 AQXE 606272175968089000
--------------- -------------------- -------- -------------------
66 1572.5 08:31:17 AQXE 606272175968089000
--------------- -------------------- -------- -------------------
79 1572.5 08:31:18 AQXE 606272175968090000
--------------- -------------------- -------- -------------------
165 1574 08:36:42 CHIX 592198425507284000
--------------- -------------------- -------- -------------------
109 1574 08:36:46 XLON 592198425507285000
--------------- -------------------- -------- -------------------
38 1574 08:36:46 XLON 592198425507285000
--------------- -------------------- -------- -------------------
18 1574 08:36:46 XLON 592198425507285000
--------------- -------------------- -------- -------------------
9 1574 08:36:46 TRQX 606272175968211000
--------------- -------------------- -------- -------------------
165 1574 08:36:46 BATE 606272175968211000
--------------- -------------------- -------- -------------------
6 1574 08:36:46 TRQX 606272175968211000
--------------- -------------------- -------- -------------------
4 1574 08:36:46 TRQX 606272175968211000
--------------- -------------------- -------- -------------------
22 1574 08:36:46 TRQX 606272175968211000
--------------- -------------------- -------- -------------------
7 1574 08:36:46 TRQX 606272175968211000
--------------- -------------------- -------- -------------------
256 1574 08:36:46 TRQX 606272175968211000
--------------- -------------------- -------- -------------------
14 1574 08:36:46 TRQX 606272175968211000
--------------- -------------------- -------- -------------------
190 1574 08:36:46 AQXE 592198425507285000
--------------- -------------------- -------- -------------------
290 1573.5 08:36:49 XLON 606272175968212000
--------------- -------------------- -------- -------------------
129 1573.5 08:37:52 CHIX 606272175968234000
--------------- -------------------- -------- -------------------
45 1573.5 08:37:52 CHIX 606272175968234000
--------------- -------------------- -------- -------------------
165 1575.5 08:40:16 XLON 606272175968291000
--------------- -------------------- -------- -------------------
300 1575.5 08:40:16 BATE 592198425507367000
--------------- -------------------- -------- -------------------
104 1581 08:43:42 XLON 606272175968373000
--------------- -------------------- -------- -------------------
195 1581 08:44:20 AQXE 606272175968387000
--------------- -------------------- -------- -------------------
80 1582.5 08:45:07 XLON 606272175968403000
--------------- -------------------- -------- -------------------
249 1582 08:45:09 TRQX 606272175968403000
--------------- -------------------- -------- -------------------
14 1583 08:45:13 XLON 592198425507485000
--------------- -------------------- -------- -------------------
9 1583 08:45:13 XLON 592198425507485000
--------------- -------------------- -------- -------------------
131 1583 08:45:13 XLON 592198425507485000
--------------- -------------------- -------- -------------------
30 1583 08:45:13 XLON 592198425507485000
--------------- -------------------- -------- -------------------
165 1582 08:45:19 XLON 592198425507487000
--------------- -------------------- -------- -------------------
165 1582 08:45:19 CHIX 592198425507487000
--------------- -------------------- -------- -------------------
165 1582 08:45:19 AQXE 592198425507487000
--------------- -------------------- -------- -------------------
165 1582 08:45:19 BATE 606272175968408000
--------------- -------------------- -------- -------------------
2 1582 08:45:19 TRQX 606272175968408000
--------------- -------------------- -------- -------------------
11 1582 08:45:19 XLON 606272175968408000
--------------- -------------------- -------- -------------------
5 1581.5 08:45:21 AQXE 606272175968409000
--------------- -------------------- -------- -------------------
88 1581.5 08:45:24 AQXE 606272175968411000
--------------- -------------------- -------- -------------------
86 1581.5 08:45:27 AQXE 606272175968412000
--------------- -------------------- -------- -------------------
168 1581.5 08:47:19 BATE 592198425507540000
--------------- -------------------- -------- -------------------
141 1581.5 08:47:30 AQXE 606272175968463000
--------------- -------------------- -------- -------------------
18 1582 08:48:44 CHIX 606272175968489000
--------------- -------------------- -------- -------------------
24 1582 08:48:44 CHIX 606272175968489000
--------------- -------------------- -------- -------------------
113 1582 08:49:03 CHIX 606272175968495000
--------------- -------------------- -------- -------------------
18 1582 08:49:03 CHIX 606272175968495000
--------------- -------------------- -------- -------------------
173 1581 08:49:07 BATE 592198425507579000
--------------- -------------------- -------- -------------------
183 1581 08:49:07 BATE 592198425507579000
--------------- -------------------- -------- -------------------
92 1580.5 08:49:11 BATE 592198425507580000
--------------- -------------------- -------- -------------------
76 1580.5 08:49:11 BATE 592198425507580000
--------------- -------------------- -------- -------------------
181 1582 08:51:08 BATE 606272175968539000
--------------- -------------------- -------- -------------------
165 1582 08:51:08 TRQX 592198425507623000
--------------- -------------------- -------- -------------------
169 1582 08:51:08 XLON 606272175968539000
--------------- -------------------- -------- -------------------
204 1581 08:55:07 CHIX 592198425507716000
--------------- -------------------- -------- -------------------
179 1580.5 08:55:07 TRQX 606272175968629000
--------------- -------------------- -------- -------------------
173 1581 08:57:51 XLON 606272175968700000
--------------- -------------------- -------- -------------------
153 1581 08:57:51 XLON 606272175968700000
--------------- -------------------- -------- -------------------
20 1581 08:57:51 XLON 606272175968700000
--------------- -------------------- -------- -------------------
173 1580.5 08:59:28 XLON 606272175968733000
--------------- -------------------- -------- -------------------
10 1580.5 09:00:03 XLON 606272175968746000
--------------- -------------------- -------- -------------------
91 1581 09:02:50 CHIX 592198425507913000
--------------- -------------------- -------- -------------------
75 1581 09:02:50 CHIX 592198425507913000
--------------- -------------------- -------- -------------------
92 1581 09:02:50 AQXE 606272175968821000
--------------- -------------------- -------- -------------------
165 1585 09:05:56 XLON 592198425507984000
--------------- -------------------- -------- -------------------
165 1585 09:05:56 CHIX 592198425507984000
--------------- -------------------- -------- -------------------
315 1585 09:05:56 BATE 606272175968890000
--------------- -------------------- -------- -------------------
219 1584.5 09:05:56 XLON 606272175968890000
--------------- -------------------- -------- -------------------
165 1584.5 09:05:56 BATE 592198425507984000
--------------- -------------------- -------- -------------------
121 1584.5 09:05:56 AQXE 592198425507984000
--------------- -------------------- -------- -------------------
44 1585 09:05:56 AQXE 592198425507984000
--------------- -------------------- -------- -------------------
114 1584.5 09:05:56 XLON 606272175968890000
--------------- -------------------- -------- -------------------
214 1585 09:08:50 AQXE 606272175968956000
--------------- -------------------- -------- -------------------
221 1583.5 09:09:03 TRQX 592198425508056000
--------------- -------------------- -------- -------------------
196 1583.5 09:09:03 CHIX 606272175968960000
--------------- -------------------- -------- -------------------
193 1585 09:10:45 XLON 592198425508097000
--------------- -------------------- -------- -------------------
186 1585 09:12:37 TRQX 592198425508138000
--------------- -------------------- -------- -------------------
106 1585 09:12:37 BATE 592198425508138000
--------------- -------------------- -------- -------------------
80 1585 09:12:37 BATE 592198425508138000
--------------- -------------------- -------- -------------------
55 1583.5 09:15:49 AQXE 606272175969109000
--------------- -------------------- -------- -------------------
51 1583.5 09:15:49 BATE 606272175969109000
--------------- -------------------- -------- -------------------
147 1583.5 09:15:49 BATE 606272175969109000
--------------- -------------------- -------- -------------------
156 1583.5 09:16:03 AQXE 606272175969114000
--------------- -------------------- -------- -------------------
2 1583.5 09:16:03 AQXE 606272175969114000
--------------- -------------------- -------- -------------------
158 1582.5 09:16:32 CHIX 592198425508228000
--------------- -------------------- -------- -------------------
277 1582.5 09:16:32 TRQX 592198425508228000
--------------- -------------------- -------- -------------------
19 1582.5 09:16:32 CHIX 592198425508228000
--------------- -------------------- -------- -------------------
5 1582 09:18:14 AQXE 592198425508265000
--------------- -------------------- -------- -------------------
18 1582 09:18:54 AQXE 592198425508281000
--------------- -------------------- -------- -------------------
192 1585.5 09:27:51 AQXE 592198425508522000
--------------- -------------------- -------- -------------------
191 1586.5 09:29:20 XLON 592198425508566000
--------------- -------------------- -------- -------------------
2 1585 09:31:20 TRQX 592198425508620000
--------------- -------------------- -------- -------------------
104 1585 09:31:20 TRQX 592198425508620000
--------------- -------------------- -------- -------------------
5 1585 09:31:20 BATE 592198425508620000
--------------- -------------------- -------- -------------------
165 1585 09:31:20 XLON 606272175969504000
--------------- -------------------- -------- -------------------
2 1585 09:31:20 CHIX 606272175969504000
--------------- -------------------- -------- -------------------
160 1585 09:31:20 BATE 592198425508620000
--------------- -------------------- -------- -------------------
96 1585 09:31:20 TRQX 592198425508620000
--------------- -------------------- -------- -------------------
85 1585 09:31:20 AQXE 606272175969504000
--------------- -------------------- -------- -------------------
87 1585 09:31:20 CHIX 606272175969504000
--------------- -------------------- -------- -------------------
19 1585 09:31:20 BATE 606272175969504000
--------------- -------------------- -------- -------------------
76 1585 09:31:20 CHIX 606272175969504000
--------------- -------------------- -------- -------------------
162 1585 09:31:20 BATE 606272175969504000
--------------- -------------------- -------- -------------------
53 1585 09:31:22 AQXE 606272175969505000
--------------- -------------------- -------- -------------------
27 1585 09:31:22 AQXE 606272175969505000
--------------- -------------------- -------- -------------------
168 1584.5 09:33:02 XLON 592198425508666000
--------------- -------------------- -------- -------------------
2 1584.5 09:33:02 XLON 592198425508666000
--------------- -------------------- -------- -------------------
49 1584.5 09:33:02 XLON 592198425508666000
--------------- -------------------- -------- -------------------
1 1584.5 09:33:02 BATE 606272175969547000
--------------- -------------------- -------- -------------------
164 1584.5 09:33:02 BATE 606272175969547000
--------------- -------------------- -------- -------------------
52 1584 09:33:31 AQXE 592198425508680000
--------------- -------------------- -------- -------------------
169 1584 09:33:31 CHIX 606272175969561000
--------------- -------------------- -------- -------------------
117 1584 09:33:32 AQXE 592198425508680000
--------------- -------------------- -------- -------------------
1 1582.5 09:34:41 TRQX 606272175969589000
--------------- -------------------- -------- -------------------
180 1582.5 09:34:41 TRQX 606272175969589000
--------------- -------------------- -------- -------------------
58 1582.5 09:34:41 TRQX 606272175969589000
--------------- -------------------- -------- -------------------
49 1581.5 09:38:09 AQXE 592198425508799000
--------------- -------------------- -------- -------------------
117 1581.5 09:38:09 AQXE 592198425508799000
--------------- -------------------- -------- -------------------
21 1585 09:40:03 BATE 592198425508845000
--------------- -------------------- -------- -------------------
5 1585 09:40:03 TRQX 606272175969718000
--------------- -------------------- -------- -------------------
6 1586.5 09:45:54 XLON 606272175969858000
--------------- -------------------- -------- -------------------
10 1586.5 09:45:54 XLON 606272175969858000
--------------- -------------------- -------- -------------------
19 1586.5 09:45:54 XLON 606272175969858000
--------------- -------------------- -------- -------------------
136 1586.5 09:45:54 XLON 606272175969858000
--------------- -------------------- -------- -------------------
171 1585.5 09:46:03 TRQX 592198425508993000
--------------- -------------------- -------- -------------------
164 1585 09:46:03 BATE 592198425508993000
--------------- -------------------- -------- -------------------
77 1585 09:46:03 BATE 592198425508993000
--------------- -------------------- -------- -------------------
29 1585 09:46:03 BATE 592198425508993000
--------------- -------------------- -------- -------------------
165 1585 09:46:03 XLON 606272175969861000
--------------- -------------------- -------- -------------------
160 1585 09:46:03 TRQX 606272175969861000
--------------- -------------------- -------- -------------------
65 1585 09:46:03 BATE 592198425508993000
--------------- -------------------- -------- -------------------
146 1585.5 09:46:03 AQXE 606272175969861000
--------------- -------------------- -------- -------------------
25 1585.5 09:46:03 AQXE 606272175969861000
--------------- -------------------- -------- -------------------
156 1584.5 09:46:03 CHIX 592198425508994000
--------------- -------------------- -------- -------------------
218 1584.5 09:46:03 BATE 592198425508994000
--------------- -------------------- -------- -------------------
187 1585 09:52:51 TRQX 592198425509148000
--------------- -------------------- -------- -------------------
211 1585 09:52:51 BATE 592198425509148000
--------------- -------------------- -------- -------------------
187 1585 09:52:51 XLON 606272175970008000
--------------- -------------------- -------- -------------------
43 1585 09:52:51 CHIX 606272175970008000
--------------- -------------------- -------- -------------------
144 1585 09:52:51 CHIX 606272175970008000
--------------- -------------------- -------- -------------------
188 1585.5 09:54:45 AQXE 592198425509197000
--------------- -------------------- -------- -------------------
11 1588 10:02:18 XLON 606272175970229000
--------------- -------------------- -------- -------------------
71 1588 10:02:18 XLON 606272175970229000
--------------- -------------------- -------- -------------------
95 1588 10:02:18 XLON 606272175970229000
--------------- -------------------- -------- -------------------
107 1589 10:02:49 XLON 592198425509392000
--------------- -------------------- -------- -------------------
58 1589 10:02:49 XLON 592198425509392000
--------------- -------------------- -------- -------------------
72 1589 10:02:49 AQXE 606272175970242000
--------------- -------------------- -------- -------------------
71 1588.5 10:04:58 XLON 592198425509445000
--------------- -------------------- -------- -------------------
116 1588.5 10:04:58 XLON 592198425509445000
--------------- -------------------- -------- -------------------
49 1588.5 10:04:58 BATE 606272175970294000
--------------- -------------------- -------- -------------------
1 1588.5 10:04:58 TRQX 592198425509445000
--------------- -------------------- -------- -------------------
260 1588 10:05:00 XLON 592198425509447000
--------------- -------------------- -------- -------------------
56 1588 10:05:03 XLON 592198425509448000
--------------- -------------------- -------- -------------------
168 1587.5 10:05:04 XLON 592198425509449000
--------------- -------------------- -------- -------------------
180 1587.5 10:05:04 TRQX 606272175970297000
--------------- -------------------- -------- -------------------
165 1587.5 10:05:04 TRQX 606272175970297000
--------------- -------------------- -------- -------------------
187 1587.5 10:05:04 TRQX 606272175970297000
--------------- -------------------- -------- -------------------
258 1587 10:05:04 XLON 592198425509449000
--------------- -------------------- -------- -------------------
165 1587 10:05:04 BATE 606272175970297000
--------------- -------------------- -------- -------------------
203 1588 10:12:34 BATE 606272175970487000
--------------- -------------------- -------- -------------------
165 1589 10:14:49 XLON 606272175970537000
--------------- -------------------- -------- -------------------
30 1589 10:14:49 XLON 606272175970537000
--------------- -------------------- -------- -------------------
165 1588 10:15:18 XLON 592198425509710000
--------------- -------------------- -------- -------------------
195 1588 10:15:18 XLON 606272175970548000
--------------- -------------------- -------- -------------------
144 1588 10:16:03 CHIX 592198425509725000
--------------- -------------------- -------- -------------------
171 1588 10:16:03 XLON 606272175970563000
--------------- -------------------- -------- -------------------
51 1588 10:16:50 CHIX 592198425509747000
--------------- -------------------- -------- -------------------
100 1590 10:19:49 XLON 606272175970654000
--------------- -------------------- -------- -------------------
23 1590 10:19:49 XLON 606272175970654000
--------------- -------------------- -------- -------------------
48 1590 10:19:49 XLON 606272175970654000
--------------- -------------------- -------- -------------------
22 1590.5 10:21:00 XLON 606272175970681000
--------------- -------------------- -------- -------------------
165 1590.5 10:21:00 AQXE 592198425509848000
--------------- -------------------- -------- -------------------
165 1589.5 10:21:51 CHIX 592198425509871000
--------------- -------------------- -------- -------------------
256 1589.5 10:21:51 XLON 606272175970703000
--------------- -------------------- -------- -------------------
278 1589 10:22:03 XLON 606272175970707000
--------------- -------------------- -------- -------------------
62 1589 10:22:03 XLON 606272175970707000
--------------- -------------------- -------- -------------------
32 1589 10:22:03 CHIX 592198425509875000
--------------- -------------------- -------- -------------------
52 1589 10:22:03 CHIX 592198425509875000
--------------- -------------------- -------- -------------------
81 1589 10:22:03 CHIX 592198425509875000
--------------- -------------------- -------- -------------------
150 1589 10:22:03 AQXE 606272175970707000
--------------- -------------------- -------- -------------------
42 1589 10:22:03 XLON 606272175970707000
--------------- -------------------- -------- -------------------
100 1589 10:22:03 XLON 606272175970707000
--------------- -------------------- -------- -------------------
171 1589 10:22:03 AQXE 592198425509875000
--------------- -------------------- -------- -------------------
21 1589 10:22:03 AQXE 606272175970707000
--------------- -------------------- -------- -------------------
179 1588 10:28:52 TRQX 592198425510053000
--------------- -------------------- -------- -------------------
246 1587.5 10:28:52 XLON 592198425510053000
--------------- -------------------- -------- -------------------
179 1587.5 10:28:52 XLON 592198425510053000
--------------- -------------------- -------- -------------------
179 1587.5 10:28:52 CHIX 592198425510053000
--------------- -------------------- -------- -------------------
179 1588 10:28:52 AQXE 592198425510053000
--------------- -------------------- -------- -------------------
179 1587 10:28:53 CHIX 606272175970880000
--------------- -------------------- -------- -------------------
253 1586.5 10:31:05 CHIX 592198425510113000
--------------- -------------------- -------- -------------------
197 1586.5 10:31:05 TRQX 606272175970937000
--------------- -------------------- -------- -------------------
168 1585.5 10:35:15 XLON 592198425510203000
--------------- -------------------- -------- -------------------
168 1585.5 10:35:15 XLON 606272175971024000
--------------- -------------------- -------- -------------------
254 1585 10:35:15 XLON 592198425510203000
--------------- -------------------- -------- -------------------
182 1585 10:40:03 XLON 592198425510313000
--------------- -------------------- -------- -------------------
37 1584 10:43:49 BATE 592198425510390000
--------------- -------------------- -------- -------------------
160 1584 10:43:49 BATE 592198425510390000
--------------- -------------------- -------- -------------------
91 1584.5 10:44:02 XLON 592198425510396000
--------------- -------------------- -------- -------------------
25 1584.5 10:44:02 XLON 592198425510396000
--------------- -------------------- -------- -------------------
183 1584 10:45:28 CHIX 606272175971238000
--------------- -------------------- -------- -------------------
172 1585 10:47:15 AQXE 606272175971280000
--------------- -------------------- -------- -------------------
16 1585.5 10:49:19 AQXE 592198425510515000
--------------- -------------------- -------- -------------------
2 1585.5 10:49:19 XLON 606272175971324000
--------------- -------------------- -------- -------------------
25 1585.5 10:49:19 XLON 606272175971324000
--------------- -------------------- -------- -------------------
39 1585.5 10:49:19 XLON 606272175971324000
--------------- -------------------- -------- -------------------
81 1585.5 10:49:19 XLON 606272175971324000
--------------- -------------------- -------- -------------------
75 1585.5 10:49:19 BATE 606272175971324000
--------------- -------------------- -------- -------------------
166 1586 10:50:31 AQXE 592198425510543000
--------------- -------------------- -------- -------------------
197 1586 10:51:43 AQXE 592198425510569000
--------------- -------------------- -------- -------------------
22 1586.5 10:52:50 AQXE 592198425510591000
--------------- -------------------- -------- -------------------
3 1586.5 10:52:50 XLON 606272175971397000
--------------- -------------------- -------- -------------------
143 1586.5 10:52:50 CHIX 606272175971397000
--------------- -------------------- -------- -------------------
19 1586.5 10:52:50 CHIX 606272175971397000
--------------- -------------------- -------- -------------------
39 1586 10:53:59 XLON 606272175971419000
--------------- -------------------- -------- -------------------
2 1586 10:53:59 XLON 606272175971419000
--------------- -------------------- -------- -------------------
61 1586 10:54:19 XLON 606272175971425000
--------------- -------------------- -------- -------------------
120 1586 10:54:19 XLON 606272175971425000
--------------- -------------------- -------- -------------------
49 1586 10:55:21 XLON 592198425510645000
--------------- -------------------- -------- -------------------
59 1586 10:55:21 XLON 592198425510645000
--------------- -------------------- -------- -------------------
14 1586 10:55:21 XLON 592198425510645000
--------------- -------------------- -------- -------------------
49 1586 10:55:21 BATE 606272175971449000
--------------- -------------------- -------- -------------------
15 1586 10:55:21 CHIX 592198425510645000
--------------- -------------------- -------- -------------------
17 1586 10:56:19 XLON 592198425510669000
--------------- -------------------- -------- -------------------
116 1586 10:56:19 AQXE 606272175971472000
--------------- -------------------- -------- -------------------
40 1586 10:56:19 BATE 592198425510669000
--------------- -------------------- -------- -------------------
31 1588 10:58:20 XLON 592198425510726000
--------------- -------------------- -------- -------------------
164 1588 10:58:20 XLON 592198425510726000
--------------- -------------------- -------- -------------------
165 1588.5 10:59:30 AQXE 592198425510757000
--------------- -------------------- -------- -------------------
14 1588.5 10:59:30 XLON 606272175971558000
--------------- -------------------- -------- -------------------
37 1588.5 11:00:27 XLON 592198425510787000
--------------- -------------------- -------- -------------------
43 1588.5 11:00:27 BATE 606272175971587000
--------------- -------------------- -------- -------------------
1 1588.5 11:00:27 BATE 606272175971587000
--------------- -------------------- -------- -------------------
101 1588.5 11:00:27 BATE 606272175971587000
--------------- -------------------- -------- -------------------
44 1588.5 11:00:27 BATE 606272175971587000
--------------- -------------------- -------- -------------------
1 1588.5 11:00:27 TRQX 592198425510788000
--------------- -------------------- -------- -------------------
28 1587 11:00:34 TRQX 592198425510791000
--------------- -------------------- -------- -------------------
5 1587 11:00:34 TRQX 592198425510791000
--------------- -------------------- -------- -------------------
12 1587 11:00:34 TRQX 592198425510791000
--------------- -------------------- -------- -------------------
120 1587 11:00:34 TRQX 592198425510791000
--------------- -------------------- -------- -------------------
165 1587 11:00:34 XLON 606272175971590000
--------------- -------------------- -------- -------------------
180 1587.5 11:00:34 AQXE 606272175971590000
--------------- -------------------- -------- -------------------
109 1587 11:00:34 CHIX 606272175971590000
--------------- -------------------- -------- -------------------
165 1587 11:00:34 BATE 592198425510791000
--------------- -------------------- -------- -------------------
17 1587 11:00:34 AQXE 606272175971590000
--------------- -------------------- -------- -------------------
56 1587 11:00:34 CHIX 606272175971590000
--------------- -------------------- -------- -------------------
1 1587 11:00:34 XLON 606272175971590000
--------------- -------------------- -------- -------------------
156 1587 11:00:34 AQXE 606272175971590000
--------------- -------------------- -------- -------------------
38 1587 11:00:37 TRQX 606272175971592000
--------------- -------------------- -------- -------------------
73 1587 11:00:45 AQXE 606272175971594000
--------------- -------------------- -------- -------------------
92 1587 11:01:16 AQXE 606272175971606000
--------------- -------------------- -------- -------------------
9 1587 11:03:03 AQXE 606272175971646000
--------------- -------------------- -------- -------------------
130 1587 11:03:03 TRQX 606272175971646000
--------------- -------------------- -------- -------------------
13 1587 11:03:03 TRQX 606272175971646000
--------------- -------------------- -------- -------------------
86 1588 11:09:31 XLON 606272175971796000
--------------- -------------------- -------- -------------------
19 1588 11:09:31 XLON 606272175971796000
--------------- -------------------- -------- -------------------
57 1588 11:09:31 BATE 592198425511003000
--------------- -------------------- -------- -------------------
1 1588 11:10:36 XLON 606272175971823000
--------------- -------------------- -------- -------------------
59 1588 11:10:36 XLON 606272175971823000
--------------- -------------------- -------- -------------------
116 1588 11:10:36 XLON 606272175971823000
--------------- -------------------- -------- -------------------
12 1588 11:10:36 XLON 606272175971823000
--------------- -------------------- -------- -------------------
171 1589.5 11:11:38 AQXE 606272175971843000
--------------- -------------------- -------- -------------------
146 1588.5 11:12:20 XLON 606272175971856000
--------------- -------------------- -------- -------------------
165 1588.5 11:12:20 BATE 592198425511066000
--------------- -------------------- -------- -------------------
94 1588.5 11:12:20 TRQX 592198425511066000
--------------- -------------------- -------- -------------------
179 1588.5 11:13:13 AQXE 606272175971874000
--------------- -------------------- -------- -------------------
19 1588.5 11:13:13 XLON 606272175971874000
--------------- -------------------- -------- -------------------
171 1588.5 11:13:13 XLON 606272175971874000
--------------- -------------------- -------- -------------------
165 1588.5 11:13:13 CHIX 606272175971874000
--------------- -------------------- -------- -------------------
71 1588.5 11:13:13 TRQX 592198425511085000
--------------- -------------------- -------- -------------------
57 1588.5 11:13:13 XLON 606272175971874000
--------------- -------------------- -------- -------------------
10 1588.5 11:19:37 XLON 592198425511231000
--------------- -------------------- -------- -------------------
113 1588.5 11:19:37 AQXE 606272175972016000
--------------- -------------------- -------- -------------------
17 1589 11:20:27 XLON 592198425511253000
--------------- -------------------- -------- -------------------
125 1589 11:20:27 XLON 592198425511253000
--------------- -------------------- -------- -------------------
12 1589 11:20:27 XLON 592198425511253000
--------------- -------------------- -------- -------------------
12 1589 11:20:27 AQXE 606272175972037000
--------------- -------------------- -------- -------------------
134 1589.5 11:23:00 XLON 592198425511324000
--------------- -------------------- -------- -------------------
15 1589.5 11:23:00 XLON 592198425511324000
--------------- -------------------- -------- -------------------
48 1589.5 11:23:00 XLON 592198425511324000
--------------- -------------------- -------- -------------------
15 1589.5 11:23:25 XLON 592198425511337000
--------------- -------------------- -------- -------------------
9 1589.5 11:23:25 XLON 592198425511337000
--------------- -------------------- -------- -------------------
126 1589.5 11:23:25 XLON 592198425511337000
--------------- -------------------- -------- -------------------
21 1589.5 11:23:25 XLON 592198425511337000
--------------- -------------------- -------- -------------------
1 1589.5 11:23:25 AQXE 606272175972119000
--------------- -------------------- -------- -------------------
45 1589.5 11:23:25 BATE 606272175972119000
--------------- -------------------- -------- -------------------
11 1589.5 11:23:25 BATE 606272175972119000
--------------- -------------------- -------- -------------------
165 1589 11:25:09 BATE 592198425511382000
--------------- -------------------- -------- -------------------
135 1589 11:25:09 XLON 592198425511382000
--------------- -------------------- -------- -------------------
73 1589 11:25:09 XLON 592198425511382000
--------------- -------------------- -------- -------------------
49 1589 11:25:09 XLON 592198425511382000
--------------- -------------------- -------- -------------------
70 1589 11:25:09 TRQX 606272175972162000
--------------- -------------------- -------- -------------------
68 1589 11:25:09 CHIX 606272175972162000
--------------- -------------------- -------- -------------------
34 1589 11:25:09 TRQX 606272175972162000
--------------- -------------------- -------- -------------------
57 1589 11:25:09 CHIX 606272175972162000
--------------- -------------------- -------- -------------------
120 1589 11:25:09 CHIX 606272175972162000
--------------- -------------------- -------- -------------------
61 1589 11:25:09 TRQX 606272175972162000
--------------- -------------------- -------- -------------------
165 1589 11:25:09 XLON 606272175972162000
--------------- -------------------- -------- -------------------
148 1588.5 11:25:50 XLON 606272175972178000
--------------- -------------------- -------- -------------------
236 1588.5 11:29:04 TRQX 592198425511467000
--------------- -------------------- -------- -------------------
29 1588.5 11:29:04 XLON 606272175972245000
--------------- -------------------- -------- -------------------
184 1588.5 11:34:22 AQXE 592198425511569000
--------------- -------------------- -------- -------------------
22 1589.5 11:36:49 XLON 592198425511617000
--------------- -------------------- -------- -------------------
77 1589.5 11:36:49 AQXE 606272175972390000
--------------- -------------------- -------- -------------------
165 1590 11:36:50 XLON 592198425511618000
--------------- -------------------- -------- -------------------
25 1590 11:36:50 AQXE 606272175972391000
--------------- -------------------- -------- -------------------
13 1589 11:37:29 AQXE 592198425511631000
--------------- -------------------- -------- -------------------
250 1589 11:37:29 AQXE 592198425511632000
--------------- -------------------- -------- -------------------
21 1589.5 11:40:49 XLON 592198425511694000
--------------- -------------------- -------- -------------------
22 1589.5 11:40:49 XLON 592198425511694000
--------------- -------------------- -------- -------------------
121 1589.5 11:40:49 XLON 592198425511694000
--------------- -------------------- -------- -------------------
1 1589.5 11:40:49 XLON 592198425511694000
--------------- -------------------- -------- -------------------
18 1589.5 11:40:49 AQXE 606272175972465000
--------------- -------------------- -------- -------------------
155 1589 11:41:03 XLON 592198425511698000
--------------- -------------------- -------- -------------------
15 1589 11:41:03 XLON 592198425511698000
--------------- -------------------- -------- -------------------
1 1589 11:41:03 XLON 592198425511698000
--------------- -------------------- -------- -------------------
52 1589 11:41:03 TRQX 606272175972468000
--------------- -------------------- -------- -------------------
113 1589 11:41:03 TRQX 606272175972468000
--------------- -------------------- -------- -------------------
206 1589.5 11:41:05 XLON 592198425511699000
--------------- -------------------- -------- -------------------
17 1589.5 11:45:39 XLON 606272175972551000
--------------- -------------------- -------- -------------------
238 1589.5 11:45:39 XLON 606272175972551000
--------------- -------------------- -------- -------------------
113 1590 11:47:04 AQXE 592198425511811000
--------------- -------------------- -------- -------------------
63 1590 11:47:04 AQXE 592198425511811000
--------------- -------------------- -------- -------------------
14 1589.5 11:48:24 AQXE 592198425511840000
--------------- -------------------- -------- -------------------
165 1589.5 11:48:24 XLON 606272175972606000
--------------- -------------------- -------- -------------------
182 1589.5 11:49:47 AQXE 592198425511871000
--------------- -------------------- -------- -------------------
118 1589.5 11:51:04 AQXE 606272175972665000
--------------- -------------------- -------- -------------------
35 1589.5 11:51:04 AQXE 606272175972665000
--------------- -------------------- -------- -------------------
27 1589.5 11:51:04 AQXE 606272175972665000
--------------- -------------------- -------- -------------------
121 1589.5 11:52:24 AQXE 592198425511929000
--------------- -------------------- -------- -------------------
44 1589.5 11:52:24 AQXE 592198425511929000
--------------- -------------------- -------- -------------------
22 1589.5 11:52:24 XLON 606272175972692000
--------------- -------------------- -------- -------------------
196 1589.5 11:53:42 XLON 592198425511962000
--------------- -------------------- -------- -------------------
171 1589.5 11:54:53 AQXE 606272175972751000
--------------- -------------------- -------- -------------------
94 1589 11:56:10 XLON 606272175972784000
--------------- -------------------- -------- -------------------
98 1589 11:56:10 BATE 592198425512024000
--------------- -------------------- -------- -------------------
27 1589 11:57:32 XLON 606272175972817000
--------------- -------------------- -------- -------------------
169 1589 11:57:32 XLON 606272175972817000
--------------- -------------------- -------- -------------------
102 1589 11:58:40 XLON 592198425512084000
--------------- -------------------- -------- -------------------
27 1589 11:58:40 XLON 592198425512084000
--------------- -------------------- -------- -------------------
42 1589 11:58:40 BATE 606272175972843000
--------------- -------------------- -------- -------------------
34 1589 11:59:48 XLON 592198425512115000
--------------- -------------------- -------- -------------------
95 1589 11:59:48 BATE 606272175972873000
--------------- -------------------- -------- -------------------
30 1589 11:59:48 BATE 606272175972873000
--------------- -------------------- -------- -------------------
8 1589 11:59:48 BATE 606272175972873000
--------------- -------------------- -------- -------------------
52 1589 12:00:58 BATE 606272175972903000
--------------- -------------------- -------- -------------------
46 1589 12:00:58 BATE 606272175972903000
--------------- -------------------- -------- -------------------
67 1589 12:00:58 BATE 606272175972903000
--------------- -------------------- -------- -------------------
12 1588.5 12:01:36 AQXE 606272175972916000
--------------- -------------------- -------- -------------------
162 1588.5 12:01:36 TRQX 606272175972916000
--------------- -------------------- -------- -------------------
10 1588.5 12:01:36 TRQX 606272175972916000
--------------- -------------------- -------- -------------------
6 1588.5 12:01:36 TRQX 606272175972916000
--------------- -------------------- -------- -------------------
46 1588.5 12:01:46 AQXE 606272175972919000
--------------- -------------------- -------- -------------------
156 1588.5 12:02:03 AQXE 606272175972926000
--------------- -------------------- -------- -------------------
2 1588.5 12:02:05 AQXE 606272175972927000
--------------- -------------------- -------- -------------------
25 1588 12:03:29 XLON 592198425512213000
--------------- -------------------- -------- -------------------
81 1588 12:03:29 CHIX 592198425512213000
--------------- -------------------- -------- -------------------
110 1588 12:03:29 CHIX 592198425512213000
--------------- -------------------- -------- -------------------
158 1588 12:03:29 XLON 592198425512213000
--------------- -------------------- -------- -------------------
172 1588 12:03:29 BATE 606272175972967000
--------------- -------------------- -------- -------------------
183 1588 12:03:29 XLON 606272175972967000
--------------- -------------------- -------- -------------------
192 1587.5 12:03:29 CHIX 592198425512213000
--------------- -------------------- -------- -------------------
26 1588 12:03:32 AQXE 606272175972969000
--------------- -------------------- -------- -------------------
148 1588 12:03:32 AQXE 606272175972969000
--------------- -------------------- -------- -------------------
186 1587 12:03:58 XLON 592198425512223000
--------------- -------------------- -------- -------------------
231 1586 12:14:34 XLON 592198425512450000
--------------- -------------------- -------- -------------------
71 1585 12:16:22 BATE 592198425512483000
--------------- -------------------- -------- -------------------
72 1585 12:16:22 BATE 592198425512483000
--------------- -------------------- -------- -------------------
22 1585 12:16:22 BATE 592198425512483000
--------------- -------------------- -------- -------------------
165 1585 12:16:22 TRQX 592198425512483000
--------------- -------------------- -------- -------------------
232 1585 12:16:22 CHIX 606272175973228000
--------------- -------------------- -------- -------------------
156 1585 12:20:03 BATE 606272175973306000
--------------- -------------------- -------- -------------------
182 1585 12:20:03 XLON 592198425512563000
--------------- -------------------- -------- -------------------
26 1585 12:20:03 BATE 606272175973306000
--------------- -------------------- -------- -------------------
342 1586 12:24:02 CHIX 592198425512645000
--------------- -------------------- -------- -------------------
165 1586 12:24:02 BATE 606272175973384000
--------------- -------------------- -------- -------------------
196 1586 12:24:02 CHIX 606272175973384000
--------------- -------------------- -------- -------------------
195 1588.5 12:28:45 CHIX 606272175973472000
--------------- -------------------- -------- -------------------
307 1588 12:29:51 CHIX 592198425512759000
--------------- -------------------- -------- -------------------
165 1588 12:29:51 XLON 606272175973493000
--------------- -------------------- -------- -------------------
60 1587.5 12:29:51 BATE 606272175973493000
--------------- -------------------- -------- -------------------
133 1587.5 12:30:42 BATE 606272175973510000
--------------- -------------------- -------- -------------------
140 1590 12:36:59 XLON 606272175973649000
--------------- -------------------- -------- -------------------
21 1591 12:39:35 CHIX 592198425512977000
--------------- -------------------- -------- -------------------
165 1591 12:39:35 CHIX 592198425512977000
--------------- -------------------- -------- -------------------
20 1591 12:40:50 XLON 606272175973730000
--------------- -------------------- -------- -------------------
135 1591 12:40:50 XLON 606272175973730000
--------------- -------------------- -------- -------------------
35 1591 12:40:50 XLON 606272175973730000
--------------- -------------------- -------- -------------------
614 1590.5 12:40:53 CHIX 592198425513006000
--------------- -------------------- -------- -------------------
165 1590.5 12:40:53 BATE 606272175973731000
--------------- -------------------- -------- -------------------
288 1590 12:40:53 CHIX 592198425513006000
--------------- -------------------- -------- -------------------
190 1590.5 12:41:04 AQXE 592198425513009000
--------------- -------------------- -------- -------------------
165 1590.5 12:41:04 XLON 606272175973735000
--------------- -------------------- -------- -------------------
173 1591 12:51:55 CHIX 592198425513267000
--------------- -------------------- -------- -------------------
165 1590.5 12:51:56 XLON 592198425513267000
--------------- -------------------- -------- -------------------
173 1590.5 12:51:56 XLON 606272175973987000
--------------- -------------------- -------- -------------------
165 1590.5 12:51:56 BATE 606272175973987000
--------------- -------------------- -------- -------------------
343 1590.5 12:51:56 CHIX 592198425513267000
--------------- -------------------- -------- -------------------
79 1590.5 12:51:57 CHIX 592198425513268000
--------------- -------------------- -------- -------------------
62 1590 12:58:56 CHIX 606272175974146000
--------------- -------------------- -------- -------------------
165 1590 12:59:07 CHIX 592198425513435000
--------------- -------------------- -------- -------------------
174 1590 12:59:07 BATE 592198425513435000
--------------- -------------------- -------- -------------------
103 1590 12:59:07 CHIX 606272175974149000
--------------- -------------------- -------- -------------------
158 1590 12:59:07 AQXE 592198425513435000
--------------- -------------------- -------- -------------------
7 1590 12:59:07 AQXE 592198425513435000
--------------- -------------------- -------- -------------------
165 1589.5 12:59:07 BATE 592198425513435000
--------------- -------------------- -------- -------------------
165 1589.5 12:59:07 CHIX 592198425513435000
--------------- -------------------- -------- -------------------
165 1589.5 12:59:07 TRQX 606272175974150000
--------------- -------------------- -------- -------------------
173 1589.5 12:59:07 BATE 606272175974150000
--------------- -------------------- -------- -------------------
181 1589 13:08:53 CHIX 592198425513660000
--------------- -------------------- -------- -------------------
181 1589 13:08:53 BATE 592198425513660000
--------------- -------------------- -------- -------------------
181 1589 13:08:53 CHIX 606272175974368000
--------------- -------------------- -------- -------------------
265 1589 13:08:53 XLON 592198425513660000
--------------- -------------------- -------- -------------------
165 1591 15:01:31 XLON 592198425516952000
--------------- -------------------- -------- -------------------
405 1591 15:01:31 CHIX 592198425516952000
--------------- -------------------- -------- -------------------
165 1591 15:01:31 CHIX 592198425516952000
--------------- -------------------- -------- -------------------
248 1591 15:01:31 CHIX 592198425516952000
--------------- -------------------- -------- -------------------
446 1591 15:01:31 CHIX 592198425516952000
--------------- -------------------- -------- -------------------
330 1591 15:01:31 TRQX 606272175977536000
--------------- -------------------- -------- -------------------
165 1591 15:01:31 TRQX 606272175977536000
--------------- -------------------- -------- -------------------
165 1591 15:01:31 BATE 606272175977536000
--------------- -------------------- -------- -------------------
165 1591 15:01:31 TRQX 606272175977536000
--------------- -------------------- -------- -------------------
165 1591 15:01:31 BATE 606272175977536000
--------------- -------------------- -------- -------------------
273 1591 15:01:31 BATE 606272175977536000
--------------- -------------------- -------- -------------------
165 1591 15:01:31 BATE 606272175977536000
--------------- -------------------- -------- -------------------
184 1591 15:01:31 BATE 606272175977536000
--------------- -------------------- -------- -------------------
165 1591 15:01:31 AQXE 592198425516952000
--------------- -------------------- -------- -------------------
352 1591 15:01:31 AQXE 606272175977536000
--------------- -------------------- -------- -------------------
121 1591 15:01:31 TRQX 592198425516952000
--------------- -------------------- -------- -------------------
116 1591 15:01:31 TRQX 592198425516952000
--------------- -------------------- -------- -------------------
99 1591 15:01:31 TRQX 592198425516952000
--------------- -------------------- -------- -------------------
129 1591 15:01:31 XLON 606272175977536000
--------------- -------------------- -------- -------------------
208 1591 15:01:31 XLON 606272175977536000
--------------- -------------------- -------- -------------------
206 1591 15:01:31 XLON 606272175977536000
--------------- -------------------- -------- -------------------
116 1591 15:01:31 XLON 606272175977536000
--------------- -------------------- -------- -------------------
259 1591 15:01:31 XLON 606272175977536000
--------------- -------------------- -------- -------------------
25 1591 15:21:25 CHIX 592198425517676000
--------------- -------------------- -------- -------------------
71 1591 15:21:25 CHIX 592198425517676000
--------------- -------------------- -------- -------------------
196 1591 15:21:25 BATE 592198425517676000
--------------- -------------------- -------- -------------------
234 1591 15:21:25 CHIX 592198425517676000
--------------- -------------------- -------- -------------------
66 1591 15:21:25 CHIX 592198425517676000
--------------- -------------------- -------- -------------------
165 1591 15:21:25 XLON 592198425517676000
--------------- -------------------- -------- -------------------
376 1591 15:21:25 XLON 592198425517676000
--------------- -------------------- -------- -------------------
300 1591 15:21:25 CHIX 592198425517676000
--------------- -------------------- -------- -------------------
1 1591 15:21:25 CHIX 592198425517676000
--------------- -------------------- -------- -------------------
302 1591 15:21:25 XLON 592198425517676000
--------------- -------------------- -------- -------------------
111 1591 15:21:25 CHIX 592198425517676000
--------------- -------------------- -------- -------------------
300 1591 15:21:25 CHIX 592198425517676000
--------------- -------------------- -------- -------------------
300 1591 15:21:25 CHIX 592198425517676000
--------------- -------------------- -------- -------------------
39 1591 15:21:25 CHIX 592198425517676000
--------------- -------------------- -------- -------------------
165 1591 15:21:25 AQXE 606272175978233000
--------------- -------------------- -------- -------------------
165 1591 15:21:25 BATE 606272175978233000
--------------- -------------------- -------- -------------------
165 1591 15:21:25 AQXE 606272175978233000
--------------- -------------------- -------- -------------------
771 1591 15:21:25 TRQX 606272175978233000
--------------- -------------------- -------- -------------------
165 1591 15:21:25 BATE 606272175978233000
--------------- -------------------- -------- -------------------
191 1591 15:21:25 AQXE 606272175978233000
--------------- -------------------- -------- -------------------
253 1591 15:21:25 AQXE 606272175978233000
--------------- -------------------- -------- -------------------
270 1591 15:21:25 BATE 606272175978233000
--------------- -------------------- -------- -------------------
273 1591 15:21:25 AQXE 606272175978233000
--------------- -------------------- -------- -------------------
285 1591 15:21:25 BATE 606272175978233000
--------------- -------------------- -------- -------------------
330 1591 15:21:25 XLON 606272175978233000
--------------- -------------------- -------- -------------------
176 1591 15:21:25 CHIX 606272175978233000
--------------- -------------------- -------- -------------------
288 1591 15:21:25 XLON 606272175978233000
--------------- -------------------- -------- -------------------
123 1591 15:21:25 CHIX 606272175978233000
--------------- -------------------- -------- -------------------
67 1591 15:21:25 CHIX 606272175978233000
--------------- -------------------- -------- -------------------
34 1591 15:21:25 CHIX 606272175978233000
--------------- -------------------- -------- -------------------
67 1591 15:21:25 CHIX 606272175978233000
--------------- -------------------- -------- -------------------
40 1591 15:21:25 CHIX 606272175978233000
--------------- -------------------- -------- -------------------
151 1591 15:21:25 CHIX 606272175978233000
--------------- -------------------- -------- -------------------
121 1590.5 15:21:25 TRQX 592198425517676000
--------------- -------------------- -------- -------------------
107 1590.5 15:21:25 TRQX 592198425517676000
--------------- -------------------- -------- -------------------
116 1590.5 15:21:25 TRQX 592198425517676000
--------------- -------------------- -------- -------------------
121 1591 15:21:25 TRQX 592198425517676000
--------------- -------------------- -------- -------------------
109 1591 15:21:25 TRQX 592198425517676000
--------------- -------------------- -------- -------------------
116 1591 15:21:25 TRQX 592198425517676000
--------------- -------------------- -------- -------------------
50 1591 15:21:25 TRQX 592198425517676000
--------------- -------------------- -------- -------------------
107 1591 15:21:25 TRQX 592198425517676000
--------------- -------------------- -------- -------------------
119 1590.5 15:21:25 AQXE 606272175978233000
--------------- -------------------- -------- -------------------
300 1590.5 15:21:25 AQXE 606272175978233000
--------------- -------------------- -------- -------------------
107 1590.5 15:21:25 AQXE 606272175978233000
--------------- -------------------- -------- -------------------
119 1591 15:21:25 AQXE 606272175978233000
--------------- -------------------- -------- -------------------
116 1591 15:21:25 AQXE 606272175978233000
--------------- -------------------- -------- -------------------
300 1591 15:21:25 AQXE 606272175978233000
--------------- -------------------- -------- -------------------
132 1591 15:21:25 AQXE 606272175978233000
--------------- -------------------- -------- -------------------
459 1591 15:21:25 XLON 592198425517676000
--------------- -------------------- -------- -------------------
165 1591 15:21:25 XLON 592198425517676000
--------------- -------------------- -------- -------------------
160 1591 15:21:25 CHIX 592198425517676000
--------------- -------------------- -------- -------------------
486 1591 15:21:25 CHIX 592198425517676000
--------------- -------------------- -------- -------------------
346 1591 15:21:25 CHIX 592198425517676000
--------------- -------------------- -------- -------------------
165 1591 15:21:25 AQXE 592198425517676000
--------------- -------------------- -------- -------------------
330 1591 15:21:25 CHIX 592198425517676000
--------------- -------------------- -------- -------------------
186 1591 15:21:25 TRQX 606272175978233000
--------------- -------------------- -------- -------------------
165 1591 15:21:25 BATE 606272175978233000
--------------- -------------------- -------- -------------------
165 1591 15:21:25 BATE 606272175978233000
--------------- -------------------- -------- -------------------
165 1591 15:21:25 BATE 606272175978233000
--------------- -------------------- -------- -------------------
165 1591 15:21:25 BATE 606272175978233000
--------------- -------------------- -------- -------------------
300 1591 15:21:25 AQXE 606272175978233000
--------------- -------------------- -------- -------------------
129 1591 15:21:25 CHIX 592198425517676000
--------------- -------------------- -------- -------------------
93 1591 15:21:25 XLON 592198425517676000
--------------- -------------------- -------- -------------------
165 1591 15:21:25 XLON 592198425517676000
--------------- -------------------- -------- -------------------
165 1591 15:21:25 BATE 606272175978233000
--------------- -------------------- -------- -------------------
72 1591 15:35:54 XLON 592198425518188000
--------------- -------------------- -------- -------------------
191 1591 15:35:54 BATE 592198425518188000
--------------- -------------------- -------- -------------------
84 1591 15:35:54 CHIX 592198425518188000
--------------- -------------------- -------- -------------------
268 1591 15:35:54 CHIX 592198425518188000
--------------- -------------------- -------- -------------------
114 1591 15:35:54 BATE 606272175978728000
--------------- -------------------- -------- -------------------
216 1591 15:35:54 BATE 606272175978728000
--------------- -------------------- -------- -------------------
452 1591 15:35:54 CHIX 606272175978728000
--------------- -------------------- -------- -------------------
165 1591 15:35:54 CHIX 606272175978728000
--------------- -------------------- -------- -------------------
196 1591 15:35:54 CHIX 606272175978728000
--------------- -------------------- -------- -------------------
205 1591 15:35:54 CHIX 606272175978728000
--------------- -------------------- -------- -------------------
165 1591 15:35:54 TRQX 592198425518188000
--------------- -------------------- -------- -------------------
414 1591 15:35:54 TRQX 592198425518188000
--------------- -------------------- -------- -------------------
165 1591 15:35:54 AQXE 592198425518188000
--------------- -------------------- -------- -------------------
165 1591 15:35:54 AQXE 606272175978728000
--------------- -------------------- -------- -------------------
118 1591 15:35:54 XLON 592198425518188000
--------------- -------------------- -------- -------------------
208 1591 15:35:54 XLON 592198425518188000
--------------- -------------------- -------- -------------------
68 1591 15:35:54 XLON 592198425518188000
--------------- -------------------- -------- -------------------
206 1591 15:35:54 XLON 592198425518188000
--------------- -------------------- -------- -------------------
213 1591 15:35:54 XLON 592198425518188000
--------------- -------------------- -------- -------------------
24 1590.5 15:35:54 TRQX 606272175978728000
--------------- -------------------- -------- -------------------
116 1591 15:35:54 TRQX 606272175978728000
--------------- -------------------- -------- -------------------
121 1591 15:35:54 TRQX 606272175978728000
--------------- -------------------- -------- -------------------
109 1591 15:35:54 TRQX 606272175978728000
--------------- -------------------- -------- -------------------
107 1591 15:35:54 TRQX 606272175978728000
--------------- -------------------- -------- -------------------
18 1591 15:35:54 TRQX 592198425518188000
--------------- -------------------- -------- -------------------
27 1591 15:35:54 TRQX 592198425518188000
--------------- -------------------- -------- -------------------
16 1591 15:35:54 XLON 606272175978728000
--------------- -------------------- -------- -------------------
165 1591 15:35:55 XLON 592198425518188000
--------------- -------------------- -------- -------------------
462 1591 15:35:55 XLON 592198425518188000
--------------- -------------------- -------- -------------------
244 1591 15:35:55 CHIX 606272175978728000
--------------- -------------------- -------- -------------------
165 1591 15:35:55 BATE 606272175978728000
--------------- -------------------- -------- -------------------
30 1591 15:35:55 CHIX 592198425518188000
--------------- -------------------- -------- -------------------
275 1591 15:35:55 CHIX 592198425518188000
--------------- -------------------- -------- -------------------
214 1591 15:35:55 CHIX 606272175978728000
--------------- -------------------- -------- -------------------
209 1591 15:35:59 XLON 592198425518190000
--------------- -------------------- -------- -------------------
165 1591 15:36:07 CHIX 606272175978735000
--------------- -------------------- -------- -------------------
165 1591 15:37:08 AQXE 592198425518233000
--------------- -------------------- -------- -------------------
189 1590.5 15:41:02 CHIX 592198425518386000
--------------- -------------------- -------- -------------------
189 1590.5 15:41:02 BATE 592198425518386000
--------------- -------------------- -------- -------------------
193 1590.5 15:41:02 XLON 592198425518386000
--------------- -------------------- -------- -------------------
203 1590.5 15:41:02 AQXE 606272175978920000
--------------- -------------------- -------- -------------------
189 1590 15:41:09 BATE 592198425518389000
--------------- -------------------- -------- -------------------
237 1589.5 15:41:24 CHIX 592198425518398000
--------------- -------------------- -------- -------------------
180 1590 15:44:10 CHIX 606272175979023000
--------------- -------------------- -------- -------------------
179 1589.5 15:45:33 CHIX 592198425518536000
--------------- -------------------- -------- -------------------
216 1589.5 15:45:33 CHIX 606272175979066000
--------------- -------------------- -------- -------------------
107 1589 15:45:43 BATE 592198425518542000
--------------- -------------------- -------- -------------------
142 1589 15:45:43 BATE 592198425518542000
--------------- -------------------- -------- -------------------
180 1589 15:45:43 CHIX 592198425518542000
--------------- -------------------- -------- -------------------
246 1588.5 15:46:35 CHIX 592198425518574000
--------------- -------------------- -------- -------------------
160 1587 15:48:53 CHIX 592198425518649000
--------------- -------------------- -------- -------------------
88 1587 15:48:53 CHIX 592198425518649000
--------------- -------------------- -------- -------------------
84 1590 15:51:11 XLON 592198425518734000
--------------- -------------------- -------- -------------------
107 1590 15:51:11 XLON 592198425518734000
--------------- -------------------- -------- -------------------
203 1590 15:52:03 XLON 592198425518768000
--------------- -------------------- -------- -------------------
108 1590 15:52:03 XLON 592198425518768000
--------------- -------------------- -------- -------------------
310 1589 15:52:14 XLON 606272175979298000
--------------- -------------------- -------- -------------------
330 1589 15:52:31 CHIX 592198425518786000
--------------- -------------------- -------- -------------------
184 1589 15:52:31 BATE 606272175979309000
--------------- -------------------- -------- -------------------
280 1589 15:52:31 XLON 592198425518786000
--------------- -------------------- -------- -------------------
190 1589 15:52:31 TRQX 606272175979309000
--------------- -------------------- -------- -------------------
184 1589 15:56:55 XLON 592198425518947000
--------------- -------------------- -------- -------------------
26 1589 15:56:55 XLON 592198425518947000
--------------- -------------------- -------- -------------------
17 1589 15:56:55 XLON 592198425518947000
--------------- -------------------- -------- -------------------
8 1589 15:56:55 XLON 592198425518947000
--------------- -------------------- -------- -------------------
21 1589 15:56:55 XLON 592198425518947000
--------------- -------------------- -------- -------------------
128 1588.5 15:58:25 XLON 606272175979521000
--------------- -------------------- -------- -------------------
61 1588.5 15:58:25 XLON 606272175979521000
--------------- -------------------- -------- -------------------
174 1589 15:59:00 AQXE 606272175979539000
--------------- -------------------- -------- -------------------
168 1589 15:59:43 AQXE 592198425519053000
--------------- -------------------- -------- -------------------
20 1589 16:00:25 XLON 606272175979599000
--------------- -------------------- -------- -------------------
12 1589 16:00:25 XLON 606272175979599000
--------------- -------------------- -------- -------------------
24 1589 16:00:25 XLON 606272175979599000
--------------- -------------------- -------- -------------------
109 1589 16:00:25 XLON 606272175979599000
--------------- -------------------- -------- -------------------
41 1589 16:00:37 XLON 606272175979606000
--------------- -------------------- -------- -------------------
165 1589 16:00:37 AQXE 592198425519092000
--------------- -------------------- -------- -------------------
175 1588.5 16:01:02 XLON 592198425519106000
--------------- -------------------- -------- -------------------
165 1588.5 16:01:02 XLON 606272175979620000
--------------- -------------------- -------- -------------------
5 1588.5 16:01:02 CHIX 592198425519106000
--------------- -------------------- -------- -------------------
257 1588.5 16:01:02 CHIX 592198425519106000
--------------- -------------------- -------- -------------------
165 1588.5 16:01:02 AQXE 606272175979620000
--------------- -------------------- -------- -------------------
177 1589 16:01:14 XLON 592198425519115000
--------------- -------------------- -------- -------------------
87 1589 16:01:14 XLON 592198425519115000
--------------- -------------------- -------- -------------------
12 1589 16:01:14 XLON 592198425519115000
--------------- -------------------- -------- -------------------
11 1589 16:01:14 XLON 592198425519115000
--------------- -------------------- -------- -------------------
108 1589.5 16:03:35 AQXE 592198425519205000
--------------- -------------------- -------- -------------------
119 1589.5 16:03:35 AQXE 592198425519205000
--------------- -------------------- -------- -------------------
36 1589.5 16:03:35 AQXE 592198425519205000
--------------- -------------------- -------- -------------------
66 1589.5 16:03:35 XLON 606272175979716000
--------------- -------------------- -------- -------------------
206 1590.5 16:03:41 XLON 592198425519210000
--------------- -------------------- -------- -------------------
3 1590.5 16:03:41 XLON 592198425519210000
--------------- -------------------- -------- -------------------
22 1590.5 16:03:41 XLON 592198425519210000
--------------- -------------------- -------- -------------------
74 1590.5 16:03:41 XLON 592198425519210000
--------------- -------------------- -------- -------------------
20 1590.5 16:03:41 XLON 592198425519210000
--------------- -------------------- -------- -------------------
62 1590.5 16:03:41 XLON 592198425519210000
--------------- -------------------- -------- -------------------
91 1590 16:04:27 XLON 592198425519238000
--------------- -------------------- -------- -------------------
92 1590 16:04:34 XLON 606272175979752000
--------------- -------------------- -------- -------------------
21 1590 16:04:34 XLON 606272175979752000
--------------- -------------------- -------- -------------------
330 1589.5 16:04:35 BATE 592198425519244000
--------------- -------------------- -------- -------------------
330 1589.5 16:04:35 XLON 606272175979754000
--------------- -------------------- -------- -------------------
121 1589.5 16:04:35 XLON 592198425519244000
--------------- -------------------- -------- -------------------
52 1589.5 16:04:35 TRQX 606272175979754000
--------------- -------------------- -------- -------------------
5 1589.5 16:04:35 TRQX 606272175979754000
--------------- -------------------- -------- -------------------
230 1589.5 16:04:35 AQXE 606272175979754000
--------------- -------------------- -------- -------------------
2 1589.5 16:04:35 AQXE 592198425519244000
--------------- -------------------- -------- -------------------
328 1589 16:05:02 CHIX 606272175979771000
--------------- -------------------- -------- -------------------
49 1588.5 16:07:50 CHIX 606272175979875000
--------------- -------------------- -------- -------------------
130 1588.5 16:07:50 CHIX 606272175979875000
--------------- -------------------- -------- -------------------
223 1589.5 16:09:59 XLON 606272175979963000
--------------- -------------------- -------- -------------------
183 1590 16:10:11 XLON 606272175979973000
--------------- -------------------- -------- -------------------
188 1590 16:10:24 XLON 606272175979982000
--------------- -------------------- -------- -------------------
165 1589.5 16:10:42 XLON 606272175979992000
--------------- -------------------- -------- -------------------
165 1589.5 16:10:42 BATE 592198425519491000
--------------- -------------------- -------- -------------------
353 1589.5 16:10:42 CHIX 606272175979992000
--------------- -------------------- -------- -------------------
165 1589.5 16:10:42 AQXE 592198425519491000
--------------- -------------------- -------- -------------------
71 1589.5 16:10:42 AQXE 592198425519491000
--------------- -------------------- -------- -------------------
117 1589.5 16:10:42 XLON 592198425519491000
--------------- -------------------- -------- -------------------
221 1589 16:13:14 CHIX 606272175980090000
--------------- -------------------- -------- -------------------
39 1589.5 16:14:14 XLON 592198425519634000
--------------- -------------------- -------- -------------------
53 1589.5 16:14:14 XLON 592198425519634000
--------------- -------------------- -------- -------------------
90 1589.5 16:14:14 XLON 592198425519634000
--------------- -------------------- -------- -------------------
119 1589.5 16:14:27 XLON 592198425519642000
--------------- -------------------- -------- -------------------
59 1589.5 16:14:27 XLON 592198425519642000
--------------- -------------------- -------- -------------------
471 1589 16:15:03 CHIX 606272175980162000
--------------- -------------------- -------- -------------------
227 1588.5 16:15:24 XLON 592198425519683000
--------------- -------------------- -------- -------------------
196 1588.5 16:15:24 CHIX 606272175980178000
--------------- -------------------- -------- -------------------
196 1588.5 16:15:24 CHIX 606272175980178000
--------------- -------------------- -------- -------------------
200 1588.5 16:15:24 BATE 606272175980178000
--------------- -------------------- -------- -------------------
59 1588.5 16:15:24 BATE 606272175980178000
--------------- -------------------- -------- -------------------
137 1588.5 16:15:24 BATE 606272175980178000
--------------- -------------------- -------- -------------------
196 1588.5 16:15:24 TRQX 592198425519683000
--------------- -------------------- -------- -------------------
188 1589.5 16:18:27 XLON 606272175980306000
--------------- -------------------- -------- -------------------
198 1590.5 16:18:32 XLON 606272175980309000
--------------- -------------------- -------- -------------------
178 1590.5 16:18:41 XLON 606272175980317000
--------------- -------------------- -------- -------------------
187 1591 16:19:07 XLON 606272175980338000
--------------- -------------------- -------- -------------------
258 1590 16:19:18 XLON 592198425519856000
--------------- -------------------- -------- -------------------
177 1590 16:19:37 XLON 606272175980360000
--------------- -------------------- -------- -------------------
47 1590 16:19:37 CHIX 606272175980360000
--------------- -------------------- -------- -------------------
330 1590 16:19:37 CHIX 592198425519871000
--------------- -------------------- -------- -------------------
208 1590 16:19:37 CHIX 606272175980360000
--------------- -------------------- -------- -------------------
78 1590 16:19:37 BATE 606272175980360000
--------------- -------------------- -------- -------------------
87 1590 16:19:37 BATE 606272175980360000
--------------- -------------------- -------- -------------------
420 1589.5 16:20:48 CHIX 592198425519934000
--------------- -------------------- -------- -------------------
169 1589.5 16:20:48 BATE 592198425519934000
--------------- -------------------- -------- -------------------
206 1589.5 16:20:48 AQXE 606272175980422000
--------------- -------------------- -------- -------------------
86 1589 16:20:50 TRQX 606272175980424000
--------------- -------------------- -------- -------------------
169 1589 16:20:50 CHIX 606272175980424000
--------------- -------------------- -------- -------------------
8 1589 16:20:50 TRQX 606272175980424000
--------------- -------------------- -------- -------------------
4 1589 16:20:50 TRQX 606272175980424000
--------------- -------------------- -------- -------------------
6 1589 16:20:50 TRQX 606272175980424000
--------------- -------------------- -------- -------------------
4 1589 16:20:50 TRQX 606272175980424000
--------------- -------------------- -------- -------------------
61 1589 16:20:50 TRQX 606272175980424000
--------------- -------------------- -------- -------------------
136 1589.5 16:22:58 XLON 592198425520054000
--------------- -------------------- -------- -------------------
50 1589.5 16:22:58 XLON 592198425520054000
--------------- -------------------- -------- -------------------
197 1589.5 16:23:09 AQXE 606272175980550000
--------------- -------------------- -------- -------------------
18 1589.5 16:23:21 XLON 592198425520078000
--------------- -------------------- -------- -------------------
103 1589.5 16:23:21 AQXE 606272175980562000
--------------- -------------------- -------- -------------------
62 1589.5 16:23:21 AQXE 606272175980562000
--------------- -------------------- -------- -------------------
68 1590 16:23:40 XLON 606272175980577000
--------------- -------------------- -------- -------------------
110 1590 16:23:40 XLON 606272175980577000
--------------- -------------------- -------- -------------------
22 1590 16:23:51 XLON 606272175980587000
--------------- -------------------- -------- -------------------
46 1590 16:23:51 XLON 606272175980587000
--------------- -------------------- -------- -------------------
101 1590 16:23:51 XLON 606272175980587000
--------------- -------------------- -------- -------------------
109 1590 16:23:51 XLON 606272175980587000
--------------- -------------------- -------- -------------------
192 1590 16:24:21 XLON 606272175980614000
--------------- -------------------- -------- -------------------
62 1590 16:24:22 AQXE 592198425520132000
--------------- -------------------- -------- -------------------
165 1590 16:24:22 BATE 606272175980615000
--------------- -------------------- -------- -------------------
183 1590 16:24:49 CHIX 592198425520156000
--------------- -------------------- -------- -------------------
91 1590.5 16:24:51 XLON 592198425520158000
--------------- -------------------- -------- -------------------
92 1590.5 16:24:51 XLON 592198425520158000
--------------- -------------------- -------- -------------------
180 1590.5 16:25:18 XLON 606272175980668000
--------------- -------------------- -------- -------------------
330 1590 16:25:31 XLON 592198425520197000
--------------- -------------------- -------- -------------------
176 1590 16:25:31 CHIX 592198425520197000
--------------- -------------------- -------- -------------------
219 1590 16:25:31 CHIX 592198425520197000
--------------- -------------------- -------- -------------------
165 1590 16:25:31 BATE 606272175980678000
--------------- -------------------- -------- -------------------
165 1590 16:25:31 AQXE 606272175980678000
--------------- -------------------- -------- -------------------
116 1590 16:25:31 XLON 592198425520197000
--------------- -------------------- -------- -------------------
96 1590 16:25:31 XLON 592198425520197000
--------------- -------------------- -------- -------------------
132 1590 16:25:31 XLON 592198425520197000
--------------- -------------------- -------- -------------------
40 1590 16:25:31 XLON 592198425520197000
--------------- -------------------- -------- -------------------
116 1590.5 16:25:35 XLON 592198425520200000
--------------- -------------------- -------- -------------------
80 1590.5 16:25:35 XLON 592198425520200000
--------------- -------------------- -------- -------------------
170 1589.5 16:26:21 CHIX 592198425520235000
--------------- -------------------- -------- -------------------
262 1589.5 16:26:21 BATE 606272175980715000
--------------- -------------------- -------- -------------------
10 1589.5 16:26:24 AQXE 606272175980716000
--------------- -------------------- -------- -------------------
177 1590.5 16:27:38 TRQX 592198425520283000
--------------- -------------------- -------- -------------------
8 1590.5 16:27:38 XLON 606272175980761000
--------------- -------------------- -------- -------------------
172 1590 16:27:54 XLON 592198425520291000
--------------- -------------------- -------- -------------------
248 1590 16:27:54 CHIX 606272175980769000
--------------- -------------------- -------- -------------------
168 1590.5 16:28:43 XLON 606272175980793000
--------------- -------------------- -------- -------------------
1 1590 16:29:12 AQXE 592198425520328000
--------------- -------------------- -------- -------------------
1 1590 16:29:12 BATE 606272175980804000
--------------- -------------------- -------- -------------------
300 1590 16:29:15 AQXE 606272175980805000
--------------- -------------------- -------- -------------------
80 1590.5 16:29:17 XLON 592198425520330000
--------------- -------------------- -------- -------------------
78 1590.5 16:29:17 XLON 592198425520330000
--------------- -------------------- -------- -------------------
118 1590.5 16:29:17 XLON 592198425520330000
--------------- -------------------- -------- -------------------
185 1589.5 16:29:46 XLON 592198425520340000
--------------- -------------------- -------- -------------------
182 1589.5 16:29:54 CHIX 592198425520347000
--------------- -------------------- -------- -------------------
33 1589.5 16:29:54 AQXE 606272175980821000
--------------- -------------------- -------- -------------------
169 1589.5 16:29:54 BATE 606272175980821000
--------------- -------------------- -------- -------------------
185 1589.5 16:29:54 CHIX 606272175980821000
--------------- -------------------- -------- -------------------
168 1589.5 16:29:54 CHIX 606272175980821000
--------------- -------------------- -------- -------------------
39047 1583 16:35:09 XLON 606272175980842000
--------------- -------------------- -------- -------------------
8994 1583 16:35:09 XLON 606272175980842000
--------------- -------------------- -------- -------------------
2210 1583 16:35:09 XLON 606272175980842000
--------------- -------------------- -------- -------------------
280 1583 16:35:09 XLON 606272175980842000
--------------- -------------------- -------- -------------------
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
POSFLFVDLALSFIF
(END) Dow Jones Newswires
November 24, 2022 12:40 ET (17:40 GMT)
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Apr 2023 a Apr 2024
