We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Associated British Foods Plc | LSE:ABF | London | Ordinary Share | GB0006731235 | ORD 5 15/22P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.00% | 1,862.50 | 1,850.50 | 1,851.00 | 0.00 | 00:00:00 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Textile Goods, Nec | 20.07B | 1.46B | 1.9867 | 9.31 | 13.64B |
From Feb 2023 to Feb 2025
TIDMABF
RNS Number : 1288T
Associated British Foods PLC
15 March 2023
15 March 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 15 March 2023 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: 200,000
Date of transaction: 15 March 2023
Average price paid per share: GBp 1,900.0000
Lowest price paid per share: GBp 1,900.0000
Highest price paid per share: GBp 1,900.0000
The Company intends to cancel these Shares.
All shares were purchased from Barclays as an on exchange transaction subject to the rules of the London Stock Exchange.
The table below contains detailed information of the individual trades made by Barclays as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN: GB0006731235)
Date of purchases: 15 March 2023
Investment firm: Barclays Capital Securities Limited
Aggregate information:
Hot Features
Premium
Venue Volume-weighted Aggregated Lowest price Highest
average price volume per share price per
share
London
Stock
Exchange 1,906.2265 95,745 1,898.0000 1,985.0000
-------------------------------------------- ---------------------------------------- -------------------------------- --------------------------
BATS
Europe 1,920.5657 29,363 1,895.5000 1,985.5000
-------------------------------------------- ---------------------------------------- -------------------------------- --------------------------
Chi-X
Europe 1,925.7593 58,552 1,895.0000 1,985.0000
-------------------------------------------- ---------------------------------------- -------------------------------- --------------------------
Turquoise 1,917.0644 11,541 1,896.5000 1,976.0000
-------------------------------------------- ---------------------------------------- -------------------------------- --------------------------
Aquis
Exchange 1,928.8511 4,799 1,898.5000 1,975.5000
-------------------------------------------- ---------------------------------------- -------------------------------- --------------------------
Individual transactions:
Number of Transaction Time of transaction Trading Transaction
ordinary price per (London time) venue reference number
shares purchased ordinary
share (pence)
17 1984.5 08:00:12 XLON 592108533378357000
--------------- -------------------- -------- -------------------
32 1984.5 08:00:12 XLON 592108533378357000
--------------- -------------------- -------- -------------------
16 1984.5 08:00:12 XLON 592108533378357000
--------------- -------------------- -------- -------------------
13 1984.5 08:00:12 XLON 606182282431693000
--------------- -------------------- -------- -------------------
2 1984.5 08:00:12 XLON 606182282431693000
--------------- -------------------- -------- -------------------
38 1984.5 08:00:12 XLON 606182282431693000
--------------- -------------------- -------- -------------------
17 1984.5 08:00:12 XLON 592108533378357000
--------------- -------------------- -------- -------------------
13 1984.5 08:00:12 XLON 592108533378357000
--------------- -------------------- -------- -------------------
2 1984.5 08:00:12 XLON 592108533378357000
--------------- -------------------- -------- -------------------
29 1984.5 08:00:12 XLON 592108533378357000
--------------- -------------------- -------- -------------------
39 1984.5 08:00:12 XLON 606182282431693000
--------------- -------------------- -------- -------------------
16 1984.5 08:00:12 XLON 606182282431693000
--------------- -------------------- -------- -------------------
221 1985 08:02:51 XLON 592108533378492000
--------------- -------------------- -------- -------------------
199 1985.5 08:02:51 BATE 606182282431821000
--------------- -------------------- -------- -------------------
179 1985 08:02:51 XLON 606182282431821000
--------------- -------------------- -------- -------------------
243 1985 08:02:51 CHIX 606182282431821000
--------------- -------------------- -------- -------------------
142 1984 08:02:51 CHIX 592108533378492000
--------------- -------------------- -------- -------------------
232 1984 08:02:51 XLON 606182282431821000
--------------- -------------------- -------- -------------------
232 1984 08:02:53 XLON 592108533378494000
--------------- -------------------- -------- -------------------
142 1984 08:02:53 CHIX 606182282431823000
--------------- -------------------- -------- -------------------
159 1983 08:03:05 CHIX 592108533378503000
--------------- -------------------- -------- -------------------
99 1983 08:03:05 CHIX 592108533378503000
--------------- -------------------- -------- -------------------
258 1983 08:03:05 XLON 592108533378503000
--------------- -------------------- -------- -------------------
276 1980.5 08:03:06 BATE 606182282431834000
--------------- -------------------- -------- -------------------
276 1980.5 08:03:06 CHIX 606182282431834000
--------------- -------------------- -------- -------------------
153 1981 08:04:04 CHIX 606182282431877000
--------------- -------------------- -------- -------------------
161 1980 08:06:09 BATE 592108533378626000
--------------- -------------------- -------- -------------------
8 1981 08:06:09 CHIX 606182282431952000
--------------- -------------------- -------- -------------------
30 1979.5 08:06:52 XLON 592108533378649000
--------------- -------------------- -------- -------------------
113 1979.5 08:06:52 XLON 592108533378649000
--------------- -------------------- -------- -------------------
39 1979.5 08:06:52 XLON 592108533378649000
--------------- -------------------- -------- -------------------
35 1979.5 08:06:52 XLON 592108533378649000
--------------- -------------------- -------- -------------------
153 1979.5 08:07:00 CHIX 592108533378654000
--------------- -------------------- -------- -------------------
36 1979.5 08:07:00 XLON 592108533378654000
--------------- -------------------- -------- -------------------
148 1979.5 08:07:31 XLON 592108533378674000
--------------- -------------------- -------- -------------------
22 1979.5 08:07:31 XLON 592108533378674000
--------------- -------------------- -------- -------------------
5 1979.5 08:07:31 CHIX 592108533378674000
--------------- -------------------- -------- -------------------
253 1977.5 08:08:25 CHIX 592108533378706000
--------------- -------------------- -------- -------------------
159 1977 08:08:55 CHIX 592108533378727000
--------------- -------------------- -------- -------------------
154 1976.5 08:08:55 CHIX 606182282432049000
--------------- -------------------- -------- -------------------
275 1977 08:08:55 CHIX 592108533378727000
--------------- -------------------- -------- -------------------
188 1975.5 08:09:58 CHIX 592108533378760000
--------------- -------------------- -------- -------------------
142 1975.5 08:09:58 BATE 606182282432080000
--------------- -------------------- -------- -------------------
233 1975.5 08:09:58 CHIX 592108533378760000
--------------- -------------------- -------- -------------------
162 1975.5 08:13:11 CHIX 606182282432203000
--------------- -------------------- -------- -------------------
167 1975.5 08:13:11 XLON 606182282432203000
--------------- -------------------- -------- -------------------
159 1974 08:13:40 CHIX 606182282432223000
--------------- -------------------- -------- -------------------
167 1974 08:13:40 XLON 606182282432223000
--------------- -------------------- -------- -------------------
89 1977.5 08:17:35 XLON 592108533379066000
--------------- -------------------- -------- -------------------
77 1977.5 08:17:35 XLON 592108533379066000
--------------- -------------------- -------- -------------------
300 1976 08:17:35 BATE 592108533379066000
--------------- -------------------- -------- -------------------
142 1976 08:17:35 TRQX 606182282432365000
--------------- -------------------- -------- -------------------
142 1976 08:17:35 XLON 606182282432365000
--------------- -------------------- -------- -------------------
166 1976 08:17:35 CHIX 606182282432365000
--------------- -------------------- -------- -------------------
166 1975 08:20:07 CHIX 592108533379175000
--------------- -------------------- -------- -------------------
142 1975.5 08:20:07 BATE 592108533379175000
--------------- -------------------- -------- -------------------
148 1975 08:20:07 XLON 592108533379175000
--------------- -------------------- -------- -------------------
148 1975.5 08:20:07 XLON 606182282432467000
--------------- -------------------- -------- -------------------
142 1975.5 08:20:07 XLON 606182282432467000
--------------- -------------------- -------- -------------------
327 1975.5 08:20:07 CHIX 606182282432467000
--------------- -------------------- -------- -------------------
148 1975 08:20:07 BATE 606182282432467000
--------------- -------------------- -------- -------------------
277 1974.5 08:20:47 CHIX 592108533379201000
--------------- -------------------- -------- -------------------
142 1975.5 08:20:47 AQXE 592108533379201000
--------------- -------------------- -------- -------------------
229 1973 08:21:26 CHIX 606182282432515000
--------------- -------------------- -------- -------------------
227 1973.5 08:21:26 BATE 592108533379227000
--------------- -------------------- -------- -------------------
272 1968 08:24:17 XLON 606182282432627000
--------------- -------------------- -------- -------------------
271 1968 08:24:17 CHIX 606182282432627000
--------------- -------------------- -------- -------------------
180 1967.5 08:26:04 BATE 592108533379412000
--------------- -------------------- -------- -------------------
167 1967.5 08:26:04 TRQX 592108533379412000
--------------- -------------------- -------- -------------------
14 1964.5 08:27:06 CHIX 606182282432726000
--------------- -------------------- -------- -------------------
300 1964.5 08:27:06 CHIX 606182282432726000
--------------- -------------------- -------- -------------------
171 1963.5 08:27:22 AQXE 606182282432736000
--------------- -------------------- -------- -------------------
142 1963.5 08:27:22 XLON 592108533379460000
--------------- -------------------- -------- -------------------
143 1967 08:33:11 XLON 592108533379689000
--------------- -------------------- -------- -------------------
153 1966.5 08:35:59 TRQX 606182282433054000
--------------- -------------------- -------- -------------------
146 1966.5 08:35:59 CHIX 592108533379793000
--------------- -------------------- -------- -------------------
146 1966.5 08:35:59 BATE 592108533379793000
--------------- -------------------- -------- -------------------
701 1969 08:38:02 CHIX 606182282433125000
--------------- -------------------- -------- -------------------
158 1968.5 08:38:02 BATE 592108533379868000
--------------- -------------------- -------- -------------------
63 1968 08:38:21 CHIX 606182282433138000
--------------- -------------------- -------- -------------------
348 1968 08:38:21 XLON 606182282433138000
--------------- -------------------- -------- -------------------
413 1971.5 08:44:56 XLON 592108533380123000
--------------- -------------------- -------- -------------------
142 1971.5 08:44:56 BATE 606182282433369000
--------------- -------------------- -------- -------------------
394 1971.5 08:44:56 CHIX 592108533380123000
--------------- -------------------- -------- -------------------
168 1971.5 08:44:56 TRQX 606182282433369000
--------------- -------------------- -------- -------------------
163 1971.5 08:44:56 AQXE 606182282433370000
--------------- -------------------- -------- -------------------
142 1971.5 08:44:56 AQXE 606182282433370000
--------------- -------------------- -------- -------------------
159 1971 08:44:56 CHIX 592108533380123000
--------------- -------------------- -------- -------------------
163 1970 08:46:55 CHIX 606182282433440000
--------------- -------------------- -------- -------------------
142 1970 08:46:55 BATE 592108533380198000
--------------- -------------------- -------- -------------------
142 1970 08:46:55 CHIX 606182282433440000
--------------- -------------------- -------- -------------------
156 1969 08:47:42 BATE 606182282433469000
--------------- -------------------- -------- -------------------
170 1968.5 08:50:23 TRQX 606182282433568000
--------------- -------------------- -------- -------------------
184 1968.5 08:50:23 CHIX 606182282433568000
--------------- -------------------- -------- -------------------
252 1968.5 08:50:23 CHIX 592108533380334000
--------------- -------------------- -------- -------------------
142 1966 08:53:02 TRQX 606182282433671000
--------------- -------------------- -------- -------------------
62 1966 08:53:02 CHIX 592108533380443000
--------------- -------------------- -------- -------------------
155 1966 08:53:02 TRQX 606182282433671000
--------------- -------------------- -------- -------------------
80 1966 08:53:02 CHIX 592108533380443000
--------------- -------------------- -------- -------------------
155 1966 08:53:02 AQXE 592108533380443000
--------------- -------------------- -------- -------------------
243 1966.5 08:57:30 XLON 606182282433841000
--------------- -------------------- -------- -------------------
76 1966.5 08:57:30 CHIX 606182282433841000
--------------- -------------------- -------- -------------------
149 1966.5 08:57:30 CHIX 606182282433841000
--------------- -------------------- -------- -------------------
158 1966 08:58:21 CHIX 592108533380660000
--------------- -------------------- -------- -------------------
150 1966 08:58:21 CHIX 606182282433875000
--------------- -------------------- -------- -------------------
78 1966 08:58:21 TRQX 606182282433875000
--------------- -------------------- -------- -------------------
146 1966 08:58:21 CHIX 606182282433875000
--------------- -------------------- -------- -------------------
71 1966 08:58:56 TRQX 606182282433894000
--------------- -------------------- -------- -------------------
154 1965.5 09:03:37 TRQX 606182282434084000
--------------- -------------------- -------- -------------------
26 1965 09:03:37 BATE 606182282434084000
--------------- -------------------- -------- -------------------
155 1965.5 09:03:37 BATE 592108533380881000
--------------- -------------------- -------- -------------------
167 1965 09:03:37 CHIX 606182282434085000
--------------- -------------------- -------- -------------------
128 1965 09:03:37 BATE 606182282434085000
--------------- -------------------- -------- -------------------
104 1965 09:03:37 CHIX 592108533380881000
--------------- -------------------- -------- -------------------
155 1965 09:03:37 BATE 592108533380881000
--------------- -------------------- -------- -------------------
51 1965 09:03:37 CHIX 592108533380881000
--------------- -------------------- -------- -------------------
12 1965 09:03:37 CHIX 592108533380881000
--------------- -------------------- -------- -------------------
3 1963.5 09:06:36 CHIX 592108533381003000
--------------- -------------------- -------- -------------------
45 1964.5 09:08:17 BATE 592108533381071000
--------------- -------------------- -------- -------------------
125 1964.5 09:08:17 BATE 592108533381071000
--------------- -------------------- -------- -------------------
17 1964.5 09:08:17 CHIX 606182282434265000
--------------- -------------------- -------- -------------------
146 1964.5 09:08:17 CHIX 606182282434265000
--------------- -------------------- -------- -------------------
25 1964.5 09:10:07 XLON 606182282434330000
--------------- -------------------- -------- -------------------
57 1964.5 09:10:07 XLON 606182282434330000
--------------- -------------------- -------- -------------------
6 1964.5 09:10:07 XLON 606182282434330000
--------------- -------------------- -------- -------------------
55 1964.5 09:10:07 XLON 606182282434330000
--------------- -------------------- -------- -------------------
19 1964.5 09:10:07 XLON 606182282434330000
--------------- -------------------- -------- -------------------
167 1964.5 09:10:07 CHIX 606182282434330000
--------------- -------------------- -------- -------------------
170 1963.5 09:10:17 BATE 592108533381146000
--------------- -------------------- -------- -------------------
160 1963.5 09:10:17 CHIX 592108533381146000
--------------- -------------------- -------- -------------------
265 1963 09:10:32 CHIX 592108533381157000
--------------- -------------------- -------- -------------------
210 1963 09:10:32 XLON 592108533381158000
--------------- -------------------- -------- -------------------
55 1963 09:10:32 XLON 592108533381158000
--------------- -------------------- -------- -------------------
152 1963 09:13:59 CHIX 592108533381303000
--------------- -------------------- -------- -------------------
1 1963 09:13:59 BATE 592108533381303000
--------------- -------------------- -------- -------------------
67 1963 09:13:59 BATE 592108533381303000
--------------- -------------------- -------- -------------------
87 1963 09:13:59 BATE 592108533381303000
--------------- -------------------- -------- -------------------
157 1962.5 09:14:07 CHIX 592108533381309000
--------------- -------------------- -------- -------------------
36 1962.5 09:14:24 CHIX 592108533381319000
--------------- -------------------- -------- -------------------
187 1962 09:14:34 CHIX 606182282434508000
--------------- -------------------- -------- -------------------
186 1962 09:14:34 CHIX 592108533381327000
--------------- -------------------- -------- -------------------
194 1962 09:14:34 BATE 592108533381327000
--------------- -------------------- -------- -------------------
147 1962.5 09:21:11 BATE 592108533381579000
--------------- -------------------- -------- -------------------
267 1962 09:21:30 AQXE 606182282434761000
--------------- -------------------- -------- -------------------
170 1962.5 09:21:30 AQXE 592108533381591000
--------------- -------------------- -------- -------------------
240 1962 09:21:30 CHIX 606182282434761000
--------------- -------------------- -------- -------------------
147 1961.5 09:21:30 CHIX 592108533381591000
--------------- -------------------- -------- -------------------
172 1961.5 09:21:30 CHIX 592108533381591000
--------------- -------------------- -------- -------------------
64 1958.5 09:22:39 CHIX 606182282434803000
--------------- -------------------- -------- -------------------
120 1958.5 09:22:39 XLON 606182282434803000
--------------- -------------------- -------- -------------------
39 1958.5 09:22:39 XLON 606182282434803000
--------------- -------------------- -------- -------------------
95 1958.5 09:23:01 CHIX 606182282434818000
--------------- -------------------- -------- -------------------
142 1956 09:24:50 XLON 592108533381735000
--------------- -------------------- -------- -------------------
170 1956 09:24:50 CHIX 606182282434898000
--------------- -------------------- -------- -------------------
182 1955.5 09:24:53 XLON 592108533381737000
--------------- -------------------- -------- -------------------
142 1955.5 09:24:53 CHIX 606182282434900000
--------------- -------------------- -------- -------------------
194 1952 09:28:22 CHIX 606182282435056000
--------------- -------------------- -------- -------------------
153 1952 09:28:22 BATE 592108533381901000
--------------- -------------------- -------- -------------------
65 1952 09:29:27 BATE 592108533381946000
--------------- -------------------- -------- -------------------
9 1952 09:29:27 CHIX 606182282435100000
--------------- -------------------- -------- -------------------
95 1951 09:30:38 CHIX 606182282435148000
--------------- -------------------- -------- -------------------
82 1951 09:30:38 CHIX 606182282435148000
--------------- -------------------- -------- -------------------
159 1953 09:36:08 CHIX 592108533382230000
--------------- -------------------- -------- -------------------
279 1953 09:36:08 CHIX 606182282435371000
--------------- -------------------- -------- -------------------
53 1953 09:36:08 XLON 606182282435371000
--------------- -------------------- -------- -------------------
64 1953 09:36:08 XLON 606182282435371000
--------------- -------------------- -------- -------------------
37 1953 09:36:08 XLON 606182282435371000
--------------- -------------------- -------- -------------------
159 1952.5 09:36:23 CHIX 606182282435380000
--------------- -------------------- -------- -------------------
159 1952 09:37:45 CHIX 606182282435426000
--------------- -------------------- -------- -------------------
154 1952 09:37:45 CHIX 592108533382289000
--------------- -------------------- -------- -------------------
154 1952 09:37:45 XLON 592108533382289000
--------------- -------------------- -------- -------------------
18 1952 09:37:46 TRQX 592108533382290000
--------------- -------------------- -------- -------------------
1 1952 09:37:46 TRQX 592108533382290000
--------------- -------------------- -------- -------------------
151 1952 09:37:46 TRQX 592108533382290000
--------------- -------------------- -------- -------------------
201 1951.5 09:37:49 CHIX 592108533382293000
--------------- -------------------- -------- -------------------
187 1950 09:38:15 CHIX 606182282435451000
--------------- -------------------- -------- -------------------
191 1949 09:40:19 CHIX 606182282435526000
--------------- -------------------- -------- -------------------
12 1948.5 09:40:22 CHIX 592108533382395000
--------------- -------------------- -------- -------------------
177 1948.5 09:41:05 CHIX 592108533382423000
--------------- -------------------- -------- -------------------
195 1948.5 09:41:05 XLON 592108533382423000
--------------- -------------------- -------- -------------------
171 1948.5 09:41:07 AQXE 592108533382424000
--------------- -------------------- -------- -------------------
184 1953 09:46:35 CHIX 592108533382638000
--------------- -------------------- -------- -------------------
142 1952.5 09:46:35 BATE 592108533382638000
--------------- -------------------- -------- -------------------
68 1952.5 09:46:35 CHIX 606182282435760000
--------------- -------------------- -------- -------------------
25 1952.5 09:46:35 CHIX 606182282435760000
--------------- -------------------- -------- -------------------
161 1952.5 09:46:35 CHIX 606182282435760000
--------------- -------------------- -------- -------------------
94 1952.5 09:46:35 CHIX 606182282435760000
--------------- -------------------- -------- -------------------
249 1952.5 09:46:35 AQXE 592108533382638000
--------------- -------------------- -------- -------------------
142 1952.5 09:46:35 BATE 606182282435760000
--------------- -------------------- -------- -------------------
160 1948.5 09:51:56 CHIX 592108533382825000
--------------- -------------------- -------- -------------------
141 1948.5 09:51:56 CHIX 606182282435939000
--------------- -------------------- -------- -------------------
3 1948.5 09:52:58 CHIX 606182282435976000
--------------- -------------------- -------- -------------------
271 1947.5 09:53:10 CHIX 592108533382873000
--------------- -------------------- -------- -------------------
273 1946.5 09:53:43 BATE 592108533382900000
--------------- -------------------- -------- -------------------
148 1946 09:53:43 BATE 606182282436010000
--------------- -------------------- -------- -------------------
295 1946 09:53:43 CHIX 606182282436010000
--------------- -------------------- -------- -------------------
121 1944 09:55:55 AQXE 606182282436097000
--------------- -------------------- -------- -------------------
117 1945 09:57:33 CHIX 592108533383053000
--------------- -------------------- -------- -------------------
53 1945 09:57:33 CHIX 592108533383054000
--------------- -------------------- -------- -------------------
176 1944.5 09:58:04 CHIX 606182282436179000
--------------- -------------------- -------- -------------------
39 1944.5 09:58:05 CHIX 606182282436181000
--------------- -------------------- -------- -------------------
56 1944 09:58:26 AQXE 606182282436197000
--------------- -------------------- -------- -------------------
163 1947 10:06:08 XLON 592108533383424000
--------------- -------------------- -------- -------------------
145 1946.5 10:06:41 CHIX 592108533383451000
--------------- -------------------- -------- -------------------
142 1946.5 10:06:41 XLON 606182282436538000
--------------- -------------------- -------- -------------------
320 1946.5 10:06:41 CHIX 606182282436538000
--------------- -------------------- -------- -------------------
55 1946.5 10:06:41 TRQX 592108533383451000
--------------- -------------------- -------- -------------------
106 1946.5 10:06:41 TRQX 592108533383451000
--------------- -------------------- -------- -------------------
157 1946.5 10:06:41 BATE 592108533383451000
--------------- -------------------- -------- -------------------
26 1946.5 10:06:41 BATE 606182282436538000
--------------- -------------------- -------- -------------------
131 1946.5 10:06:41 BATE 606182282436538000
--------------- -------------------- -------- -------------------
183 1946.5 10:06:41 BATE 592108533383451000
--------------- -------------------- -------- -------------------
7 1946.5 10:06:41 CHIX 606182282436538000
--------------- -------------------- -------- -------------------
157 1946 10:06:42 CHIX 592108533383451000
--------------- -------------------- -------- -------------------
188 1944 10:09:36 XLON 606182282436643000
--------------- -------------------- -------- -------------------
189 1944 10:09:36 CHIX 592108533383561000
--------------- -------------------- -------- -------------------
254 1940 10:11:02 XLON 606182282436712000
--------------- -------------------- -------- -------------------
254 1939.5 10:11:31 CHIX 606182282436739000
--------------- -------------------- -------- -------------------
161 1939 10:14:54 CHIX 592108533383819000
--------------- -------------------- -------- -------------------
9 1939 10:17:43 CHIX 606182282437022000
--------------- -------------------- -------- -------------------
138 1939 10:17:43 CHIX 606182282437022000
--------------- -------------------- -------- -------------------
201 1938.5 10:19:50 CHIX 592108533384037000
--------------- -------------------- -------- -------------------
142 1938.5 10:19:50 BATE 606182282437102000
--------------- -------------------- -------- -------------------
37 1938.5 10:19:50 CHIX 592108533384037000
--------------- -------------------- -------- -------------------
149 1938.5 10:19:50 CHIX 592108533384037000
--------------- -------------------- -------- -------------------
15 1938.5 10:19:50 CHIX 592108533384037000
--------------- -------------------- -------- -------------------
142 1938.5 10:19:50 AQXE 592108533384037000
--------------- -------------------- -------- -------------------
190 1938 10:21:01 CHIX 606182282437146000
--------------- -------------------- -------- -------------------
160 1938 10:21:01 CHIX 592108533384082000
--------------- -------------------- -------- -------------------
180 1937.5 10:22:34 CHIX 592108533384153000
--------------- -------------------- -------- -------------------
155 1937.5 10:22:34 BATE 592108533384153000
--------------- -------------------- -------- -------------------
170 1937.5 10:22:34 CHIX 606182282437213000
--------------- -------------------- -------- -------------------
182 1937.5 10:22:34 XLON 592108533384153000
--------------- -------------------- -------- -------------------
220 1933.5 10:24:40 XLON 606182282437314000
--------------- -------------------- -------- -------------------
203 1933.5 10:25:03 CHIX 592108533384279000
--------------- -------------------- -------- -------------------
16 1933.5 10:25:03 CHIX 592108533384279000
--------------- -------------------- -------- -------------------
254 1930.5 10:28:54 CHIX 606182282437511000
--------------- -------------------- -------- -------------------
160 1930.5 10:28:54 XLON 592108533384466000
--------------- -------------------- -------- -------------------
165 1930 10:28:55 CHIX 592108533384470000
--------------- -------------------- -------- -------------------
254 1930 10:28:55 BATE 606182282437515000
--------------- -------------------- -------- -------------------
56 1928 10:33:02 CHIX 592108533384687000
--------------- -------------------- -------- -------------------
142 1928 10:33:02 XLON 592108533384687000
--------------- -------------------- -------- -------------------
86 1928 10:33:02 CHIX 592108533384687000
--------------- -------------------- -------- -------------------
108 1928 10:33:02 BATE 606182282437725000
--------------- -------------------- -------- -------------------
45 1928 10:33:02 BATE 606182282437725000
--------------- -------------------- -------- -------------------
348 1930.5 10:35:57 CHIX 592108533384798000
--------------- -------------------- -------- -------------------
142 1930.5 10:35:57 BATE 606182282437832000
--------------- -------------------- -------- -------------------
157 1930 10:35:57 XLON 592108533384798000
--------------- -------------------- -------- -------------------
195 1930 10:35:57 CHIX 606182282437832000
--------------- -------------------- -------- -------------------
168 1922 10:38:38 BATE 592108533384917000
--------------- -------------------- -------- -------------------
153 1921.5 10:44:04 CHIX 592108533385114000
--------------- -------------------- -------- -------------------
210 1921.5 10:44:04 BATE 592108533385114000
--------------- -------------------- -------- -------------------
204 1921.5 10:44:04 XLON 592108533385114000
--------------- -------------------- -------- -------------------
153 1921 10:44:05 BATE 592108533385115000
--------------- -------------------- -------- -------------------
174 1921 10:44:05 CHIX 606182282438138000
--------------- -------------------- -------- -------------------
201 1921 10:44:05 CHIX 592108533385115000
--------------- -------------------- -------- -------------------
181 1921 10:44:05 TRQX 606182282438138000
--------------- -------------------- -------- -------------------
113 1920 10:47:06 BATE 592108533385241000
--------------- -------------------- -------- -------------------
138 1920 10:47:24 BATE 592108533385255000
--------------- -------------------- -------- -------------------
253 1919.5 10:47:27 CHIX 606182282438277000
--------------- -------------------- -------- -------------------
25 1914.5 10:49:21 BATE 592108533385361000
--------------- -------------------- -------- -------------------
176 1914.5 10:49:21 BATE 592108533385361000
--------------- -------------------- -------- -------------------
218 1913.5 10:49:46 CHIX 606182282438398000
--------------- -------------------- -------- -------------------
242 1916 10:52:00 CHIX 606182282438510000
--------------- -------------------- -------- -------------------
166 1915 10:52:10 BATE 592108533385512000
--------------- -------------------- -------- -------------------
191 1915 10:52:10 CHIX 592108533385512000
--------------- -------------------- -------- -------------------
253 1915 10:55:13 BATE 606182282438676000
--------------- -------------------- -------- -------------------
153 1914.5 10:55:31 BATE 606182282438688000
--------------- -------------------- -------- -------------------
2 1914.5 10:55:31 BATE 606182282438688000
--------------- -------------------- -------- -------------------
1 1914.5 10:55:31 BATE 606182282438688000
--------------- -------------------- -------- -------------------
254 1914 10:59:12 BATE 606182282438830000
--------------- -------------------- -------- -------------------
153 1914 10:59:12 CHIX 592108533385835000
--------------- -------------------- -------- -------------------
155 1919.5 11:02:33 TRQX 606182282438986000
--------------- -------------------- -------- -------------------
166 1919 11:02:58 XLON 606182282439001000
--------------- -------------------- -------- -------------------
2 1919.5 11:02:58 TRQX 606182282439001000
--------------- -------------------- -------- -------------------
153 1923 11:06:06 XLON 592108533386147000
--------------- -------------------- -------- -------------------
73 1921.5 11:06:37 BATE 606182282439154000
--------------- -------------------- -------- -------------------
105 1921.5 11:06:45 BATE 606182282439159000
--------------- -------------------- -------- -------------------
198 1921 11:07:57 CHIX 592108533386219000
--------------- -------------------- -------- -------------------
516 1921 11:07:57 CHIX 606182282439202000
--------------- -------------------- -------- -------------------
142 1921 11:07:57 XLON 606182282439202000
--------------- -------------------- -------- -------------------
161 1920.5 11:07:57 BATE 606182282439202000
--------------- -------------------- -------- -------------------
142 1921 11:07:57 TRQX 592108533386219000
--------------- -------------------- -------- -------------------
153 1920.5 11:08:16 CHIX 606182282439215000
--------------- -------------------- -------- -------------------
81 1921 11:10:14 BATE 592108533386306000
--------------- -------------------- -------- -------------------
80 1921 11:10:14 BATE 592108533386307000
--------------- -------------------- -------- -------------------
155 1920.5 11:10:18 CHIX 592108533386309000
--------------- -------------------- -------- -------------------
142 1923.5 11:15:07 CHIX 592108533386491000
--------------- -------------------- -------- -------------------
152 1923.5 11:15:07 BATE 606182282439463000
--------------- -------------------- -------- -------------------
281 1923.5 11:15:07 CHIX 592108533386491000
--------------- -------------------- -------- -------------------
156 1923.5 11:15:07 BATE 592108533386491000
--------------- -------------------- -------- -------------------
204 1923.5 11:15:08 AQXE 606182282439464000
--------------- -------------------- -------- -------------------
156 1922.5 11:15:29 CHIX 592108533386506000
--------------- -------------------- -------- -------------------
107 1923 11:15:29 XLON 606182282439478000
--------------- -------------------- -------- -------------------
192 1922 11:17:47 CHIX 592108533386584000
--------------- -------------------- -------- -------------------
192 1922 11:17:47 CHIX 606182282439552000
--------------- -------------------- -------- -------------------
153 1923 11:20:33 BATE 606182282439646000
--------------- -------------------- -------- -------------------
59 1923 11:20:59 BATE 606182282439657000
--------------- -------------------- -------- -------------------
213 1922.5 11:21:04 CHIX 606182282439659000
--------------- -------------------- -------- -------------------
173 1921 11:22:31 BATE 606182282439702000
--------------- -------------------- -------- -------------------
173 1921 11:22:31 XLON 606182282439702000
--------------- -------------------- -------- -------------------
382 1923 11:27:26 CHIX 592108533386904000
--------------- -------------------- -------- -------------------
142 1923 11:27:26 BATE 592108533386904000
--------------- -------------------- -------- -------------------
230 1923 11:27:26 TRQX 606182282439859000
--------------- -------------------- -------- -------------------
191 1921.5 11:29:14 CHIX 592108533386959000
--------------- -------------------- -------- -------------------
119 1921.5 11:29:14 CHIX 606182282439911000
--------------- -------------------- -------- -------------------
61 1921.5 11:29:46 CHIX 606182282439928000
--------------- -------------------- -------- -------------------
11 1921.5 11:29:46 CHIX 606182282439928000
--------------- -------------------- -------- -------------------
172 1920 11:31:29 CHIX 592108533387043000
--------------- -------------------- -------- -------------------
172 1920 11:31:29 CHIX 606182282439992000
--------------- -------------------- -------- -------------------
59 1920.5 11:35:02 BATE 592108533387168000
--------------- -------------------- -------- -------------------
28 1920.5 11:35:02 BATE 592108533387168000
--------------- -------------------- -------- -------------------
92 1920.5 11:35:02 BATE 592108533387168000
--------------- -------------------- -------- -------------------
102 1920.5 11:35:02 XLON 592108533387168000
--------------- -------------------- -------- -------------------
77 1920.5 11:35:02 XLON 592108533387168000
--------------- -------------------- -------- -------------------
142 1920 11:35:15 BATE 606182282440121000
--------------- -------------------- -------- -------------------
83 1918.5 11:37:11 BATE 606182282440191000
--------------- -------------------- -------- -------------------
106 1918.5 11:37:11 BATE 606182282440191000
--------------- -------------------- -------- -------------------
151 1921 11:42:02 CHIX 606182282440365000
--------------- -------------------- -------- -------------------
146 1921 11:42:02 CHIX 606182282440365000
--------------- -------------------- -------- -------------------
38 1920.5 11:42:33 CHIX 606182282440383000
--------------- -------------------- -------- -------------------
42 1920.5 11:42:33 CHIX 606182282440383000
--------------- -------------------- -------- -------------------
103 1920.5 11:42:33 CHIX 606182282440383000
--------------- -------------------- -------- -------------------
193 1920.5 11:42:33 CHIX 592108533387453000
--------------- -------------------- -------- -------------------
122 1920.5 11:42:33 TRQX 606182282440383000
--------------- -------------------- -------- -------------------
34 1920.5 11:42:33 TRQX 606182282440383000
--------------- -------------------- -------- -------------------
32 1920.5 11:42:33 TRQX 606182282440383000
--------------- -------------------- -------- -------------------
151 1920.5 11:42:33 AQXE 606182282440383000
--------------- -------------------- -------- -------------------
181 1919 11:45:59 BATE 606182282440489000
--------------- -------------------- -------- -------------------
181 1919 11:45:59 CHIX 606182282440489000
--------------- -------------------- -------- -------------------
343 1919.5 11:48:46 CHIX 606182282440585000
--------------- -------------------- -------- -------------------
352 1919 11:48:51 CHIX 592108533387669000
--------------- -------------------- -------- -------------------
209 1920 11:51:36 XLON 606182282440695000
--------------- -------------------- -------- -------------------
209 1919 11:51:54 BATE 606182282440705000
--------------- -------------------- -------- -------------------
124 1918 11:55:21 CHIX 592108533387904000
--------------- -------------------- -------- -------------------
63 1918 11:55:21 CHIX 592108533387904000
--------------- -------------------- -------- -------------------
187 1918 11:55:21 BATE 592108533387904000
--------------- -------------------- -------- -------------------
143 1918 11:55:21 CHIX 592108533387904000
--------------- -------------------- -------- -------------------
77 1915 11:56:37 XLON 606182282440854000
--------------- -------------------- -------- -------------------
111 1915 11:56:37 XLON 606182282440854000
--------------- -------------------- -------- -------------------
35 1913.5 12:01:00 BATE 592108533388094000
--------------- -------------------- -------- -------------------
115 1913.5 12:01:00 BATE 592108533388094000
--------------- -------------------- -------- -------------------
166 1913.5 12:01:00 CHIX 606182282440996000
--------------- -------------------- -------- -------------------
251 1913 12:01:07 CHIX 592108533388100000
--------------- -------------------- -------- -------------------
224 1912 12:02:01 BATE 592108533388129000
--------------- -------------------- -------- -------------------
25 1912 12:02:01 BATE 592108533388129000
--------------- -------------------- -------- -------------------
97 1911 12:03:53 BATE 606182282441096000
--------------- -------------------- -------- -------------------
83 1911 12:03:53 BATE 606182282441096000
--------------- -------------------- -------- -------------------
180 1911 12:03:53 CHIX 592108533388199000
--------------- -------------------- -------- -------------------
278 1918.5 12:11:41 CHIX 592108533388454000
--------------- -------------------- -------- -------------------
6 1918.5 12:11:41 CHIX 592108533388454000
--------------- -------------------- -------- -------------------
254 1918.5 12:11:41 BATE 606182282441338000
--------------- -------------------- -------- -------------------
166 1918.5 12:11:41 BATE 606182282441338000
--------------- -------------------- -------- -------------------
145 1919 12:15:15 CHIX 592108533388555000
--------------- -------------------- -------- -------------------
56 1919 12:15:15 CHIX 592108533388555000
--------------- -------------------- -------- -------------------
102 1919 12:15:15 CHIX 592108533388555000
--------------- -------------------- -------- -------------------
142 1919 12:15:15 CHIX 592108533388555000
--------------- -------------------- -------- -------------------
160 1919 12:15:15 TRQX 606182282441435000
--------------- -------------------- -------- -------------------
284 1919 12:15:15 BATE 606182282441435000
--------------- -------------------- -------- -------------------
145 1917.5 12:17:55 XLON 592108533388645000
--------------- -------------------- -------- -------------------
160 1917.5 12:17:55 CHIX 592108533388645000
--------------- -------------------- -------- -------------------
158 1917.5 12:17:55 CHIX 606182282441522000
--------------- -------------------- -------- -------------------
138 1917.5 12:18:23 AQXE 606182282441543000
--------------- -------------------- -------- -------------------
14 1917.5 12:18:40 AQXE 606182282441554000
--------------- -------------------- -------- -------------------
154 1917 12:18:47 BATE 592108533388684000
--------------- -------------------- -------- -------------------
49 1917 12:18:47 CHIX 606182282441558000
--------------- -------------------- -------- -------------------
102 1917 12:18:47 CHIX 606182282441558000
--------------- -------------------- -------- -------------------
155 1916.5 12:19:03 BATE 606182282441569000
--------------- -------------------- -------- -------------------
7 1916.5 12:19:03 BATE 606182282441569000
--------------- -------------------- -------- -------------------
158 1916.5 12:23:13 CHIX 606182282441735000
--------------- -------------------- -------- -------------------
200 1916.5 12:23:13 CHIX 592108533388870000
--------------- -------------------- -------- -------------------
166 1916.5 12:23:18 CHIX 592108533388875000
--------------- -------------------- -------- -------------------
148 1915 12:25:30 TRQX 606182282441814000
--------------- -------------------- -------- -------------------
212 1914.5 12:25:37 TRQX 592108533388959000
--------------- -------------------- -------- -------------------
159 1914 12:26:30 BATE 592108533389003000
--------------- -------------------- -------- -------------------
44 1914 12:26:30 BATE 592108533389003000
--------------- -------------------- -------- -------------------
156 1913.5 12:26:34 BATE 606182282441863000
--------------- -------------------- -------- -------------------
262 1912.5 12:29:15 XLON 592108533389099000
--------------- -------------------- -------- -------------------
264 1912.5 12:29:15 CHIX 592108533389099000
--------------- -------------------- -------- -------------------
219 1912.5 12:33:05 CHIX 592108533389318000
--------------- -------------------- -------- -------------------
135 1911.5 12:34:11 CHIX 606182282442208000
--------------- -------------------- -------- -------------------
8 1911.5 12:34:29 CHIX 606182282442220000
--------------- -------------------- -------- -------------------
191 1911 12:34:49 CHIX 592108533389395000
--------------- -------------------- -------- -------------------
195 1909 12:36:18 CHIX 592108533389464000
--------------- -------------------- -------- -------------------
226 1906 12:39:15 XLON 606182282442413000
--------------- -------------------- -------- -------------------
188 1905.5 12:39:46 CHIX 592108533389599000
--------------- -------------------- -------- -------------------
147 1906 12:39:46 XLON 606182282442431000
--------------- -------------------- -------- -------------------
150 1909 12:45:38 BATE 592108533389813000
--------------- -------------------- -------- -------------------
152 1909 12:45:38 XLON 606182282442637000
--------------- -------------------- -------- -------------------
131 1910.5 12:49:23 BATE 592108533389948000
--------------- -------------------- -------- -------------------
11 1910.5 12:49:23 BATE 592108533389948000
--------------- -------------------- -------- -------------------
19 1910.5 12:49:23 CHIX 606182282442766000
--------------- -------------------- -------- -------------------
138 1910.5 12:49:23 CHIX 606182282442766000
--------------- -------------------- -------- -------------------
100 1910.5 12:49:23 CHIX 592108533389948000
--------------- -------------------- -------- -------------------
42 1910.5 12:49:23 CHIX 592108533389948000
--------------- -------------------- -------- -------------------
165 1910.5 12:49:23 BATE 606182282442766000
--------------- -------------------- -------- -------------------
66 1911 12:52:10 TRQX 592108533390056000
--------------- -------------------- -------- -------------------
17 1911 12:52:10 TRQX 592108533390056000
--------------- -------------------- -------- -------------------
13 1911 12:52:10 TRQX 592108533390056000
--------------- -------------------- -------- -------------------
18 1911 12:52:10 TRQX 592108533390056000
--------------- -------------------- -------- -------------------
18 1911 12:52:10 TRQX 592108533390056000
--------------- -------------------- -------- -------------------
15 1911 12:52:10 TRQX 592108533390056000
--------------- -------------------- -------- -------------------
2 1911 12:52:10 TRQX 592108533390056000
--------------- -------------------- -------- -------------------
110 1911 12:52:10 CHIX 592108533390056000
--------------- -------------------- -------- -------------------
42 1911 12:53:28 CHIX 606182282442918000
--------------- -------------------- -------- -------------------
189 1910.5 12:55:44 BATE 606182282443001000
--------------- -------------------- -------- -------------------
182 1910.5 12:55:44 BATE 592108533390189000
--------------- -------------------- -------- -------------------
156 1910 12:56:24 BATE 592108533390213000
--------------- -------------------- -------- -------------------
168 1910 12:56:24 BATE 606182282443023000
--------------- -------------------- -------- -------------------
157 1909.5 12:56:25 CHIX 606182282443024000
--------------- -------------------- -------- -------------------
150 1909.5 12:56:25 TRQX 606182282443024000
--------------- -------------------- -------- -------------------
155 1909 12:56:48 AQXE 606182282443035000
--------------- -------------------- -------- -------------------
167 1909 12:56:48 AQXE 592108533390226000
--------------- -------------------- -------- -------------------
185 1909 13:00:05 CHIX 592108533390346000
--------------- -------------------- -------- -------------------
204 1909 13:00:05 CHIX 606182282443152000
--------------- -------------------- -------- -------------------
147 1908.5 13:00:17 CHIX 592108533390356000
--------------- -------------------- -------- -------------------
143 1907 13:02:11 BATE 606182282443234000
--------------- -------------------- -------- -------------------
156 1908 13:05:37 TRQX 592108533390565000
--------------- -------------------- -------- -------------------
222 1910 13:11:55 XLON 606182282443573000
--------------- -------------------- -------- -------------------
142 1910 13:11:55 CHIX 606182282443573000
--------------- -------------------- -------- -------------------
142 1910 13:11:55 BATE 592108533390782000
--------------- -------------------- -------- -------------------
90 1910 13:12:11 CHIX 606182282443584000
--------------- -------------------- -------- -------------------
193 1910 13:12:11 CHIX 606182282443584000
--------------- -------------------- -------- -------------------
121 1910 13:12:11 XLON 592108533390793000
--------------- -------------------- -------- -------------------
22 1910 13:12:11 XLON 592108533390793000
--------------- -------------------- -------- -------------------
142 1909.5 13:12:11 XLON 592108533390793000
--------------- -------------------- -------- -------------------
369 1909.5 13:12:11 CHIX 606182282443584000
--------------- -------------------- -------- -------------------
183 1909 13:16:20 CHIX 592108533390934000
--------------- -------------------- -------- -------------------
142 1909 13:16:20 BATE 606182282443719000
--------------- -------------------- -------- -------------------
233 1909 13:16:20 CHIX 606182282443719000
--------------- -------------------- -------- -------------------
193 1906 13:21:35 CHIX 592108533391101000
--------------- -------------------- -------- -------------------
148 1906 13:21:35 CHIX 592108533391101000
--------------- -------------------- -------- -------------------
142 1906 13:21:35 BATE 606182282443880000
--------------- -------------------- -------- -------------------
143 1905.5 13:22:34 CHIX 606182282443911000
--------------- -------------------- -------- -------------------
165 1906 13:25:46 BATE 592108533391234000
--------------- -------------------- -------- -------------------
211 1905.5 13:25:46 CHIX 606182282444008000
--------------- -------------------- -------- -------------------
256 1905 13:26:13 BATE 592108533391254000
--------------- -------------------- -------- -------------------
164 1904 13:29:42 CHIX 592108533391372000
--------------- -------------------- -------- -------------------
135 1904 13:32:04 BATE 606182282444259000
--------------- -------------------- -------- -------------------
7 1904 13:32:05 BATE 606182282444260000
--------------- -------------------- -------- -------------------
284 1909 13:36:25 XLON 606182282444479000
--------------- -------------------- -------- -------------------
164 1909 13:37:06 CHIX 606182282444510000
--------------- -------------------- -------- -------------------
181 1909 13:37:06 BATE 592108533391757000
--------------- -------------------- -------- -------------------
142 1908.5 13:37:11 BATE 592108533391761000
--------------- -------------------- -------- -------------------
673 1908.5 13:37:11 CHIX 606182282444514000
--------------- -------------------- -------- -------------------
142 1908.5 13:37:11 TRQX 592108533391761000
--------------- -------------------- -------- -------------------
284 1908.5 13:37:11 BATE 592108533391761000
--------------- -------------------- -------- -------------------
14 1908.5 13:37:11 CHIX 606182282444514000
--------------- -------------------- -------- -------------------
353 1908.5 13:37:11 CHIX 606182282444514000
--------------- -------------------- -------- -------------------
48 1908.5 13:37:11 CHIX 592108533391761000
--------------- -------------------- -------- -------------------
2 1908.5 13:37:25 AQXE 592108533391772000
--------------- -------------------- -------- -------------------
73 1908.5 13:37:38 AQXE 592108533391781000
--------------- -------------------- -------- -------------------
86 1908.5 13:37:40 AQXE 592108533391783000
--------------- -------------------- -------- -------------------
27 1908 13:37:40 CHIX 606182282444536000
--------------- -------------------- -------- -------------------
121 1908 13:37:40 CHIX 606182282444536000
--------------- -------------------- -------- -------------------
156 1908.5 13:40:12 CHIX 592108533391908000
--------------- -------------------- -------- -------------------
123 1908.5 13:40:12 BATE 592108533391908000
--------------- -------------------- -------- -------------------
114 1908.5 13:40:12 BATE 592108533391908000
--------------- -------------------- -------- -------------------
194 1907.5 13:40:46 CHIX 606182282444680000
--------------- -------------------- -------- -------------------
112 1910 13:41:58 BATE 606182282444737000
--------------- -------------------- -------- -------------------
57 1910 13:41:58 BATE 606182282444737000
--------------- -------------------- -------- -------------------
117 1914 13:43:17 CHIX 606182282444811000
--------------- -------------------- -------- -------------------
25 1914 13:43:17 CHIX 606182282444811000
--------------- -------------------- -------- -------------------
153 1916.5 13:47:20 CHIX 592108533392264000
--------------- -------------------- -------- -------------------
183 1916.5 13:47:20 CHIX 592108533392264000
--------------- -------------------- -------- -------------------
142 1916.5 13:47:20 BATE 606182282445000000
--------------- -------------------- -------- -------------------
15 1916.5 13:47:20 TRQX 592108533392264000
--------------- -------------------- -------- -------------------
11 1916.5 13:47:20 TRQX 592108533392264000
--------------- -------------------- -------- -------------------
116 1916.5 13:47:20 TRQX 592108533392264000
--------------- -------------------- -------- -------------------
160 1916.5 13:47:20 CHIX 606182282445000000
--------------- -------------------- -------- -------------------
16 1916.5 13:47:20 XLON 606182282445000000
--------------- -------------------- -------- -------------------
68 1916.5 13:47:20 XLON 606182282445000000
--------------- -------------------- -------- -------------------
112 1916.5 13:47:20 XLON 606182282445000000
--------------- -------------------- -------- -------------------
49 1916.5 13:47:20 XLON 606182282445000000
--------------- -------------------- -------- -------------------
170 1916 13:47:31 XLON 592108533392271000
--------------- -------------------- -------- -------------------
141 1915.5 13:48:08 CHIX 606182282445032000
--------------- -------------------- -------- -------------------
21 1915.5 13:48:08 CHIX 606182282445032000
--------------- -------------------- -------- -------------------
153 1915 13:48:45 CHIX 592108533392325000
--------------- -------------------- -------- -------------------
129 1914.5 13:49:58 CHIX 592108533392367000
--------------- -------------------- -------- -------------------
177 1915.5 13:50:29 BATE 592108533392395000
--------------- -------------------- -------- -------------------
161 1915.5 13:50:29 CHIX 606182282445126000
--------------- -------------------- -------- -------------------
144 1915.5 13:51:31 BATE 592108533392439000
--------------- -------------------- -------- -------------------
31 1914.5 13:51:36 CHIX 592108533392443000
--------------- -------------------- -------- -------------------
161 1914.5 13:51:36 BATE 606182282445172000
--------------- -------------------- -------- -------------------
64 1914.5 13:56:16 BATE 592108533392638000
--------------- -------------------- -------- -------------------
87 1914.5 13:56:16 BATE 592108533392638000
--------------- -------------------- -------- -------------------
97 1914.5 13:56:16 BATE 592108533392638000
--------------- -------------------- -------- -------------------
202 1914.5 13:56:16 CHIX 592108533392638000
--------------- -------------------- -------- -------------------
54 1914.5 13:56:16 BATE 592108533392638000
--------------- -------------------- -------- -------------------
169 1914 13:56:21 BATE 592108533392642000
--------------- -------------------- -------- -------------------
256 1912.5 13:57:01 CHIX 592108533392666000
--------------- -------------------- -------- -------------------
168 1910 13:59:16 CHIX 606182282445468000
--------------- -------------------- -------- -------------------
37 1910 13:59:16 CHIX 606182282445468000
--------------- -------------------- -------- -------------------
210 1909.5 13:59:55 CHIX 592108533392769000
--------------- -------------------- -------- -------------------
131 1909 14:01:26 BATE 592108533392850000
--------------- -------------------- -------- -------------------
74 1909 14:01:26 BATE 592108533392850000
--------------- -------------------- -------- -------------------
249 1912 14:06:31 TRQX 606182282445788000
--------------- -------------------- -------- -------------------
151 1911 14:07:27 BATE 592108533393118000
--------------- -------------------- -------- -------------------
162 1915.5 14:10:58 CHIX 606182282445980000
--------------- -------------------- -------- -------------------
182 1915.5 14:10:58 CHIX 606182282445980000
--------------- -------------------- -------- -------------------
28 1915 14:11:00 CHIX 592108533393282000
--------------- -------------------- -------- -------------------
517 1915 14:11:00 CHIX 592108533393282000
--------------- -------------------- -------- -------------------
53 1915 14:11:00 BATE 606182282445982000
--------------- -------------------- -------- -------------------
231 1915 14:11:00 BATE 606182282445982000
--------------- -------------------- -------- -------------------
129 1915 14:11:01 XLON 592108533393282000
--------------- -------------------- -------- -------------------
244 1914.5 14:12:37 XLON 606182282446053000
--------------- -------------------- -------- -------------------
245 1914.5 14:14:11 CHIX 592108533393422000
--------------- -------------------- -------- -------------------
150 1913.5 14:17:09 CHIX 592108533393567000
--------------- -------------------- -------- -------------------
165 1913.5 14:17:09 CHIX 592108533393567000
--------------- -------------------- -------- -------------------
203 1913 14:17:12 CHIX 592108533393570000
--------------- -------------------- -------- -------------------
27 1914.5 14:18:38 BATE 606182282446319000
--------------- -------------------- -------- -------------------
95 1914.5 14:18:38 BATE 606182282446319000
--------------- -------------------- -------- -------------------
27 1914.5 14:18:38 BATE 606182282446319000
--------------- -------------------- -------- -------------------
214 1912.5 14:19:05 CHIX 606182282446342000
--------------- -------------------- -------- -------------------
202 1912 14:19:06 CHIX 606182282446342000
--------------- -------------------- -------- -------------------
25 1914.5 14:23:03 BATE 592108533393816000
--------------- -------------------- -------- -------------------
120 1914.5 14:23:03 CHIX 606182282446497000
--------------- -------------------- -------- -------------------
142 1914.5 14:23:28 BATE 592108533393831000
--------------- -------------------- -------- -------------------
43 1914.5 14:23:28 CHIX 606182282446512000
--------------- -------------------- -------- -------------------
136 1914 14:23:40 CHIX 592108533393841000
--------------- -------------------- -------- -------------------
9 1914 14:24:05 CHIX 592108533393860000
--------------- -------------------- -------- -------------------
20 1914 14:24:05 BATE 606182282446540000
--------------- -------------------- -------- -------------------
122 1914 14:24:10 BATE 606182282446542000
--------------- -------------------- -------- -------------------
48 1913.5 14:24:22 XLON 606182282446550000
--------------- -------------------- -------- -------------------
46 1913.5 14:24:22 XLON 606182282446550000
--------------- -------------------- -------- -------------------
48 1913.5 14:24:22 XLON 606182282446550000
--------------- -------------------- -------- -------------------
178 1913.5 14:24:25 BATE 592108533393873000
--------------- -------------------- -------- -------------------
146 1913.5 14:24:25 CHIX 606182282446553000
--------------- -------------------- -------- -------------------
48 1913 14:24:27 TRQX 592108533393875000
--------------- -------------------- -------- -------------------
25 1913 14:24:27 TRQX 592108533393875000
--------------- -------------------- -------- -------------------
44 1913 14:24:27 TRQX 592108533393875000
--------------- -------------------- -------- -------------------
58 1913 14:24:27 TRQX 592108533393875000
--------------- -------------------- -------- -------------------
153 1913 14:24:27 CHIX 606182282446554000
--------------- -------------------- -------- -------------------
192 1913 14:24:27 CHIX 592108533393875000
--------------- -------------------- -------- -------------------
264 1911.5 14:26:12 CHIX 606182282446633000
--------------- -------------------- -------- -------------------
144 1911 14:26:37 TRQX 592108533393973000
--------------- -------------------- -------- -------------------
253 1911 14:26:37 CHIX 606182282446649000
--------------- -------------------- -------- -------------------
267 1910.5 14:26:57 CHIX 592108533393988000
--------------- -------------------- -------- -------------------
162 1911 14:30:00 CHIX 606182282446789000
--------------- -------------------- -------- -------------------
167 1911 14:30:00 BATE 592108533394119000
--------------- -------------------- -------- -------------------
149 1910.5 14:32:49 TRQX 592108533394261000
--------------- -------------------- -------- -------------------
170 1910.5 14:32:49 CHIX 592108533394261000
--------------- -------------------- -------- -------------------
167 1910.5 14:32:49 BATE 606182282446926000
--------------- -------------------- -------- -------------------
149 1910.5 14:32:49 CHIX 592108533394261000
--------------- -------------------- -------- -------------------
149 1910.5 14:32:49 CHIX 606182282446926000
--------------- -------------------- -------- -------------------
155 1911 14:34:32 CHIX 606182282447006000
--------------- -------------------- -------- -------------------
149 1910.5 14:34:44 BATE 606182282447020000
--------------- -------------------- -------- -------------------
149 1910 14:34:47 BATE 606182282447024000
--------------- -------------------- -------- -------------------
162 1910 14:34:47 CHIX 606182282447024000
--------------- -------------------- -------- -------------------
171 1909.5 14:34:49 TRQX 592108533394363000
--------------- -------------------- -------- -------------------
256 1909.5 14:34:49 CHIX 592108533394363000
--------------- -------------------- -------- -------------------
155 1909.5 14:34:49 BATE 592108533394363000
--------------- -------------------- -------- -------------------
25 1909.5 14:34:49 CHIX 592108533394363000
--------------- -------------------- -------- -------------------
225 1909.5 14:34:49 CHIX 592108533394363000
--------------- -------------------- -------- -------------------
164 1908.5 14:34:52 CHIX 592108533394366000
--------------- -------------------- -------- -------------------
178 1909.5 14:40:59 CHIX 606182282447335000
--------------- -------------------- -------- -------------------
108 1909.5 14:40:59 CHIX 606182282447335000
--------------- -------------------- -------- -------------------
250 1909.5 14:40:59 BATE 592108533394686000
--------------- -------------------- -------- -------------------
157 1909.5 14:40:59 CHIX 606182282447335000
--------------- -------------------- -------- -------------------
142 1909.5 14:40:59 TRQX 606182282447335000
--------------- -------------------- -------- -------------------
367 1909 14:41:19 CHIX 592108533394701000
--------------- -------------------- -------- -------------------
157 1909 14:41:19 TRQX 606182282447349000
--------------- -------------------- -------- -------------------
155 1909 14:44:14 CHIX 592108533394820000
--------------- -------------------- -------- -------------------
87 1909 14:44:14 CHIX 606182282447463000
--------------- -------------------- -------- -------------------
75 1909 14:44:14 CHIX 606182282447463000
--------------- -------------------- -------- -------------------
23 1908.5 14:45:06 TRQX 606182282447505000
--------------- -------------------- -------- -------------------
157 1908.5 14:45:06 CHIX 606182282447505000
--------------- -------------------- -------- -------------------
157 1908.5 14:45:06 CHIX 592108533394865000
--------------- -------------------- -------- -------------------
11 1908.5 14:45:06 TRQX 606182282447505000
--------------- -------------------- -------- -------------------
40 1908.5 14:45:06 TRQX 606182282447505000
--------------- -------------------- -------- -------------------
83 1908.5 14:45:17 TRQX 606182282447518000
--------------- -------------------- -------- -------------------
64 1908.5 14:45:18 AQXE 606182282447518000
--------------- -------------------- -------- -------------------
64 1908.5 14:45:27 XLON 606182282447524000
--------------- -------------------- -------- -------------------
42 1908.5 14:45:27 CHIX 606182282447524000
--------------- -------------------- -------- -------------------
162 1908 14:46:20 CHIX 592108533394924000
--------------- -------------------- -------- -------------------
162 1908 14:46:20 CHIX 606182282447562000
--------------- -------------------- -------- -------------------
170 1908 14:46:20 CHIX 606182282447562000
--------------- -------------------- -------- -------------------
155 1908 14:46:55 TRQX 606182282447587000
--------------- -------------------- -------- -------------------
162 1908 14:46:55 BATE 606182282447587000
--------------- -------------------- -------- -------------------
157 1908 14:46:55 BATE 606182282447587000
--------------- -------------------- -------- -------------------
167 1908 14:46:55 BATE 606182282447587000
--------------- -------------------- -------- -------------------
156 1907.5 14:48:49 CHIX 592108533395031000
--------------- -------------------- -------- -------------------
169 1907.5 14:48:49 CHIX 592108533395031000
--------------- -------------------- -------- -------------------
173 1907.5 14:48:49 CHIX 606182282447665000
--------------- -------------------- -------- -------------------
66 1908 14:48:49 XLON 606182282447665000
--------------- -------------------- -------- -------------------
78 1908 14:48:49 XLON 606182282447665000
--------------- -------------------- -------- -------------------
156 1907.5 14:49:00 TRQX 592108533395039000
--------------- -------------------- -------- -------------------
169 1907.5 14:49:00 BATE 592108533395039000
--------------- -------------------- -------- -------------------
255 1905.5 14:50:14 BATE 606182282447737000
--------------- -------------------- -------- -------------------
257 1904.5 14:50:44 CHIX 592108533395128000
--------------- -------------------- -------- -------------------
162 1908.5 14:57:40 XLON 606182282448065000
--------------- -------------------- -------- -------------------
210 1908.5 14:57:40 CHIX 606182282448065000
--------------- -------------------- -------- -------------------
36 1911 14:59:40 XLON 592108533395558000
--------------- -------------------- -------- -------------------
59 1911 14:59:40 XLON 592108533395558000
--------------- -------------------- -------- -------------------
69 1911 14:59:40 XLON 592108533395558000
--------------- -------------------- -------- -------------------
168 1910 15:00:27 XLON 592108533395606000
--------------- -------------------- -------- -------------------
289 1910 15:00:27 CHIX 606182282448213000
--------------- -------------------- -------- -------------------
420 1910 15:00:27 BATE 606182282448213000
--------------- -------------------- -------- -------------------
158 1910 15:00:27 TRQX 592108533395606000
--------------- -------------------- -------- -------------------
142 1910 15:02:10 CHIX 606182282448298000
--------------- -------------------- -------- -------------------
156 1910 15:02:10 XLON 592108533395695000
--------------- -------------------- -------- -------------------
142 1910 15:02:10 TRQX 592108533395695000
--------------- -------------------- -------- -------------------
161 1910.5 15:03:19 BATE 592108533395753000
--------------- -------------------- -------- -------------------
167 1910.5 15:03:19 TRQX 592108533395753000
--------------- -------------------- -------- -------------------
319 1910.5 15:03:19 BATE 592108533395753000
--------------- -------------------- -------- -------------------
284 1910.5 15:03:19 CHIX 606182282448353000
--------------- -------------------- -------- -------------------
255 1910.5 15:03:19 CHIX 592108533395753000
--------------- -------------------- -------- -------------------
104 1910.5 15:03:19 XLON 606182282448353000
--------------- -------------------- -------- -------------------
151 1910.5 15:04:40 BATE 592108533395821000
--------------- -------------------- -------- -------------------
180 1910 15:04:59 CHIX 606182282448434000
--------------- -------------------- -------- -------------------
151 1909.5 15:05:04 CHIX 606182282448440000
--------------- -------------------- -------- -------------------
156 1909.5 15:05:04 TRQX 606182282448440000
--------------- -------------------- -------- -------------------
144 1909.5 15:05:04 BATE 606182282448440000
--------------- -------------------- -------- -------------------
140 1909.5 15:05:04 BATE 606182282448440000
--------------- -------------------- -------- -------------------
194 1909.5 15:05:04 XLON 606182282448440000
--------------- -------------------- -------- -------------------
4 1909.5 15:05:04 BATE 606182282448440000
--------------- -------------------- -------- -------------------
142 1909 15:05:04 CHIX 592108533395843000
--------------- -------------------- -------- -------------------
421 1909 15:05:04 XLON 606182282448440000
--------------- -------------------- -------- -------------------
113 1908.5 15:05:11 BATE 592108533395850000
--------------- -------------------- -------- -------------------
39 1908.5 15:05:12 BATE 592108533395852000
--------------- -------------------- -------- -------------------
29 1908.5 15:05:12 BATE 592108533395852000
--------------- -------------------- -------- -------------------
42 1909.5 15:08:32 CHIX 606182282448608000
--------------- -------------------- -------- -------------------
110 1909.5 15:08:32 CHIX 606182282448608000
--------------- -------------------- -------- -------------------
152 1909.5 15:08:32 CHIX 606182282448608000
--------------- -------------------- -------- -------------------
126 1909.5 15:08:32 BATE 606182282448608000
--------------- -------------------- -------- -------------------
71 1909.5 15:08:32 BATE 606182282448608000
--------------- -------------------- -------- -------------------
62 1909.5 15:08:32 BATE 606182282448608000
--------------- -------------------- -------- -------------------
152 1909.5 15:08:32 AQXE 606182282448609000
--------------- -------------------- -------- -------------------
81 1909 15:08:34 XLON 592108533396020000
--------------- -------------------- -------- -------------------
83 1909 15:08:35 XLON 592108533396021000
--------------- -------------------- -------- -------------------
152 1909 15:08:37 CHIX 592108533396022000
--------------- -------------------- -------- -------------------
179 1909 15:08:37 BATE 606182282448612000
--------------- -------------------- -------- -------------------
94 1909 15:08:37 TRQX 592108533396022000
--------------- -------------------- -------- -------------------
142 1909 15:08:37 CHIX 592108533396022000
--------------- -------------------- -------- -------------------
58 1909 15:08:37 CHIX 606182282448612000
--------------- -------------------- -------- -------------------
252 1906 15:09:39 CHIX 606182282448660000
--------------- -------------------- -------- -------------------
148 1908.5 15:15:39 XLON 592108533396352000
--------------- -------------------- -------- -------------------
55 1908.5 15:15:39 CHIX 606182282448931000
--------------- -------------------- -------- -------------------
151 1908.5 15:15:39 TRQX 606182282448931000
--------------- -------------------- -------- -------------------
93 1908.5 15:15:39 CHIX 606182282448931000
--------------- -------------------- -------- -------------------
148 1908.5 15:15:39 CHIX 606182282448931000
--------------- -------------------- -------- -------------------
159 1908 15:15:42 BATE 592108533396355000
--------------- -------------------- -------- -------------------
29 1908 15:15:42 CHIX 592108533396355000
--------------- -------------------- -------- -------------------
130 1908 15:15:42 CHIX 592108533396355000
--------------- -------------------- -------- -------------------
253 1908 15:15:42 CHIX 606182282448934000
--------------- -------------------- -------- -------------------
159 1908 15:15:42 TRQX 606182282448934000
--------------- -------------------- -------- -------------------
159 1908 15:15:42 CHIX 606182282448934000
--------------- -------------------- -------- -------------------
142 1908 15:15:42 TRQX 592108533396355000
--------------- -------------------- -------- -------------------
201 1908 15:15:42 AQXE 606182282448934000
--------------- -------------------- -------- -------------------
148 1907 15:15:42 CHIX 592108533396355000
--------------- -------------------- -------- -------------------
151 1908 15:16:40 CHIX 606182282448983000
--------------- -------------------- -------- -------------------
147 1908 15:16:40 CHIX 606182282448983000
--------------- -------------------- -------- -------------------
175 1909 15:21:28 CHIX 606182282449220000
--------------- -------------------- -------- -------------------
320 1909 15:21:28 CHIX 592108533396651000
--------------- -------------------- -------- -------------------
154 1909 15:21:28 CHIX 606182282449220000
--------------- -------------------- -------- -------------------
142 1909 15:21:28 TRQX 592108533396651000
--------------- -------------------- -------- -------------------
142 1909 15:21:28 BATE 592108533396651000
--------------- -------------------- -------- -------------------
167 1909 15:21:28 TRQX 606182282449220000
--------------- -------------------- -------- -------------------
142 1909 15:21:28 BATE 606182282449220000
--------------- -------------------- -------- -------------------
167 1908 15:21:39 TRQX 606182282449232000
--------------- -------------------- -------- -------------------
167 1908 15:21:40 BATE 592108533396665000
--------------- -------------------- -------- -------------------
154 1908 15:21:40 BATE 606182282449233000
--------------- -------------------- -------- -------------------
154 1908 15:21:40 BATE 606182282449233000
--------------- -------------------- -------- -------------------
190 1907 15:23:02 CHIX 592108533396735000
--------------- -------------------- -------- -------------------
150 1907 15:23:02 CHIX 606182282449301000
--------------- -------------------- -------- -------------------
161 1907 15:23:02 TRQX 606182282449301000
--------------- -------------------- -------- -------------------
166 1907 15:23:02 BATE 606182282449301000
--------------- -------------------- -------- -------------------
162 1909 15:27:55 CHIX 606182282449532000
--------------- -------------------- -------- -------------------
167 1908.5 15:27:56 XLON 592108533396976000
--------------- -------------------- -------- -------------------
165 1908.5 15:27:56 CHIX 592108533396976000
--------------- -------------------- -------- -------------------
142 1908.5 15:27:56 TRQX 592108533396976000
--------------- -------------------- -------- -------------------
290 1908.5 15:27:56 BATE 592108533396976000
--------------- -------------------- -------- -------------------
142 1908.5 15:27:56 CHIX 606182282449533000
--------------- -------------------- -------- -------------------
162 1908.5 15:28:09 BATE 606182282449541000
--------------- -------------------- -------- -------------------
351 1908 15:28:26 CHIX 592108533396996000
--------------- -------------------- -------- -------------------
184 1909.5 15:32:01 XLON 606182282449713000
--------------- -------------------- -------- -------------------
251 1909.5 15:32:01 XLON 606182282449713000
--------------- -------------------- -------- -------------------
142 1909.5 15:32:01 CHIX 592108533397163000
--------------- -------------------- -------- -------------------
158 1909 15:32:28 XLON 592108533397190000
--------------- -------------------- -------- -------------------
158 1909 15:32:28 CHIX 592108533397190000
--------------- -------------------- -------- -------------------
75 1908.5 15:32:28 BATE 606182282449739000
--------------- -------------------- -------- -------------------
145 1908.5 15:32:42 CHIX 592108533397203000
--------------- -------------------- -------- -------------------
68 1908.5 15:32:42 BATE 606182282449752000
--------------- -------------------- -------- -------------------
158 1908 15:35:15 BATE 592108533397330000
--------------- -------------------- -------- -------------------
154 1908 15:35:15 BATE 592108533397330000
--------------- -------------------- -------- -------------------
165 1908 15:35:15 XLON 606182282449874000
--------------- -------------------- -------- -------------------
155 1908 15:35:15 XLON 606182282449874000
--------------- -------------------- -------- -------------------
142 1908 15:35:15 AQXE 606182282449874000
--------------- -------------------- -------- -------------------
164 1908 15:35:15 CHIX 592108533397330000
--------------- -------------------- -------- -------------------
143 1908 15:35:15 TRQX 606182282449874000
--------------- -------------------- -------- -------------------
44 1908 15:35:15 TRQX 606182282449874000
--------------- -------------------- -------- -------------------
120 1908 15:35:15 TRQX 606182282449874000
--------------- -------------------- -------- -------------------
152 1907.5 15:35:15 TRQX 606182282449874000
--------------- -------------------- -------- -------------------
13 1907.5 15:35:15 TRQX 606182282449874000
--------------- -------------------- -------- -------------------
158 1907.5 15:35:15 CHIX 592108533397330000
--------------- -------------------- -------- -------------------
78 1907.5 15:35:15 BATE 606182282449874000
--------------- -------------------- -------- -------------------
182 1907.5 15:35:20 CHIX 606182282449878000
--------------- -------------------- -------- -------------------
86 1907.5 15:35:20 BATE 606182282449878000
--------------- -------------------- -------- -------------------
181 1907 15:35:41 BATE 592108533397354000
--------------- -------------------- -------- -------------------
26 1905.5 15:39:22 XLON 592108533397566000
--------------- -------------------- -------- -------------------
159 1905.5 15:39:22 CHIX 606182282450102000
--------------- -------------------- -------- -------------------
127 1905.5 15:39:22 XLON 592108533397566000
--------------- -------------------- -------- -------------------
24 1907 15:42:34 XLON 606182282450272000
--------------- -------------------- -------- -------------------
153 1907 15:42:34 XLON 606182282450272000
--------------- -------------------- -------- -------------------
260 1907 15:42:34 XLON 606182282450272000
--------------- -------------------- -------- -------------------
284 1907 15:42:34 XLON 592108533397741000
--------------- -------------------- -------- -------------------
154 1907 15:42:34 TRQX 592108533397741000
--------------- -------------------- -------- -------------------
249 1907 15:42:34 CHIX 592108533397741000
--------------- -------------------- -------- -------------------
142 1907 15:42:34 CHIX 606182282450272000
--------------- -------------------- -------- -------------------
55 1907 15:42:34 AQXE 606182282450272000
--------------- -------------------- -------- -------------------
252 1907 15:42:34 XLON 606182282450272000
--------------- -------------------- -------- -------------------
168 1907 15:42:34 AQXE 592108533397741000
--------------- -------------------- -------- -------------------
113 1907 15:42:34 AQXE 606182282450272000
--------------- -------------------- -------- -------------------
143 1906.5 15:42:55 BATE 592108533397758000
--------------- -------------------- -------- -------------------
144 1906.5 15:42:55 CHIX 606182282450289000
--------------- -------------------- -------- -------------------
342 1906.5 15:42:55 CHIX 592108533397758000
--------------- -------------------- -------- -------------------
158 1906 15:43:48 TRQX 606182282450330000
--------------- -------------------- -------- -------------------
147 1909 15:46:37 XLON 592108533397930000
--------------- -------------------- -------- -------------------
142 1911 15:49:34 CHIX 592108533398078000
--------------- -------------------- -------- -------------------
5 1911 15:49:34 XLON 606182282450595000
--------------- -------------------- -------- -------------------
148 1910 15:50:21 TRQX 592108533398119000
--------------- -------------------- -------- -------------------
152 1910 15:50:21 XLON 592108533398119000
--------------- -------------------- -------- -------------------
189 1910 15:50:21 CHIX 592108533398119000
--------------- -------------------- -------- -------------------
142 1910 15:50:21 XLON 606182282450635000
--------------- -------------------- -------- -------------------
145 1910 15:50:21 CHIX 592108533398119000
--------------- -------------------- -------- -------------------
284 1910 15:50:21 TRQX 606182282450635000
--------------- -------------------- -------- -------------------
142 1910 15:50:21 XLON 606182282450635000
--------------- -------------------- -------- -------------------
294 1910 15:50:21 XLON 592108533398119000
--------------- -------------------- -------- -------------------
47 1910 15:50:21 XLON 606182282450635000
--------------- -------------------- -------- -------------------
95 1910 15:50:21 XLON 606182282450635000
--------------- -------------------- -------- -------------------
166 1910 15:50:21 XLON 606182282450636000
--------------- -------------------- -------- -------------------
147 1909.5 15:51:53 XLON 592108533398194000
--------------- -------------------- -------- -------------------
166 1909.5 15:51:53 XLON 592108533398194000
--------------- -------------------- -------- -------------------
169 1909.5 15:51:53 XLON 606182282450707000
--------------- -------------------- -------- -------------------
12 1909.5 15:51:53 TRQX 592108533398194000
--------------- -------------------- -------- -------------------
21 1909.5 15:51:53 TRQX 592108533398194000
--------------- -------------------- -------- -------------------
33 1909.5 15:51:53 BATE 592108533398194000
--------------- -------------------- -------- -------------------
43 1909.5 15:51:53 BATE 592108533398194000
--------------- -------------------- -------- -------------------
148 1909.5 15:51:53 CHIX 606182282450707000
--------------- -------------------- -------- -------------------
147 1909.5 15:51:53 BATE 606182282450707000
--------------- -------------------- -------- -------------------
166 1909.5 15:51:53 CHIX 592108533398194000
--------------- -------------------- -------- -------------------
166 1909.5 15:51:53 CHIX 606182282450707000
--------------- -------------------- -------- -------------------
128 1909.5 15:51:53 TRQX 592108533398194000
--------------- -------------------- -------- -------------------
96 1909.5 15:51:53 BATE 592108533398194000
--------------- -------------------- -------- -------------------
161 1909.5 15:51:54 XLON 592108533398195000
--------------- -------------------- -------- -------------------
252 1907 15:52:41 CHIX 592108533398243000
--------------- -------------------- -------- -------------------
257 1906 15:54:07 TRQX 606182282450817000
--------------- -------------------- -------- -------------------
142 1906 15:54:07 CHIX 592108533398307000
--------------- -------------------- -------- -------------------
129 1906 15:55:17 XLON 592108533398364000
--------------- -------------------- -------- -------------------
37 1906 15:55:17 XLON 592108533398364000
--------------- -------------------- -------- -------------------
152 1906 15:55:17 CHIX 592108533398364000
--------------- -------------------- -------- -------------------
165 1907 15:58:51 CHIX 606182282451012000
--------------- -------------------- -------- -------------------
153 1907 15:58:51 CHIX 592108533398509000
--------------- -------------------- -------- -------------------
157 1906.5 15:59:46 XLON 606182282451051000
--------------- -------------------- -------- -------------------
161 1906.5 16:00:00 XLON 592108533398561000
--------------- -------------------- -------- -------------------
161 1906.5 16:00:00 CHIX 606182282451062000
--------------- -------------------- -------- -------------------
157 1907 16:02:01 XLON 606182282451159000
--------------- -------------------- -------- -------------------
156 1907 16:02:01 BATE 606182282451159000
--------------- -------------------- -------- -------------------
33 1907 16:02:01 XLON 592108533398660000
--------------- -------------------- -------- -------------------
123 1907 16:02:01 XLON 592108533398660000
--------------- -------------------- -------- -------------------
85 1907 16:02:01 TRQX 592108533398660000
--------------- -------------------- -------- -------------------
338 1907 16:02:01 CHIX 592108533398660000
--------------- -------------------- -------- -------------------
142 1907 16:02:04 TRQX 592108533398662000
--------------- -------------------- -------- -------------------
72 1907 16:02:04 TRQX 592108533398662000
--------------- -------------------- -------- -------------------
261 1907 16:03:21 BATE 592108533398717000
--------------- -------------------- -------- -------------------
150 1907 16:03:21 XLON 606182282451214000
--------------- -------------------- -------- -------------------
149 1907 16:03:21 TRQX 606182282451214000
--------------- -------------------- -------- -------------------
1 1907 16:03:21 BATE 606182282451214000
--------------- -------------------- -------- -------------------
142 1907 16:03:21 CHIX 606182282451214000
--------------- -------------------- -------- -------------------
69 1907 16:03:21 CHIX 592108533398717000
--------------- -------------------- -------- -------------------
236 1907 16:03:21 CHIX 606182282451214000
--------------- -------------------- -------- -------------------
192 1907 16:03:21 CHIX 606182282451214000
--------------- -------------------- -------- -------------------
151 1906.5 16:03:23 TRQX 592108533398718000
--------------- -------------------- -------- -------------------
104 1906.5 16:03:23 AQXE 592108533398718000
--------------- -------------------- -------- -------------------
157 1906.5 16:03:27 CHIX 592108533398720000
--------------- -------------------- -------- -------------------
252 1906.5 16:03:27 BATE 592108533398720000
--------------- -------------------- -------- -------------------
151 1906.5 16:03:27 CHIX 592108533398720000
--------------- -------------------- -------- -------------------
48 1906.5 16:03:27 AQXE 592108533398720000
--------------- -------------------- -------- -------------------
165 1906 16:03:27 BATE 606182282451216000
--------------- -------------------- -------- -------------------
56 1903.5 16:05:09 BATE 606182282451309000
--------------- -------------------- -------- -------------------
200 1903.5 16:05:09 BATE 606182282451310000
--------------- -------------------- -------- -------------------
123 1903 16:05:15 BATE 606182282451315000
--------------- -------------------- -------- -------------------
28 1903 16:05:17 BATE 606182282451317000
--------------- -------------------- -------- -------------------
157 1903 16:05:17 BATE 592108533398825000
--------------- -------------------- -------- -------------------
40 1903 16:05:17 CHIX 592108533398825000
--------------- -------------------- -------- -------------------
229 1903 16:05:17 CHIX 592108533398825000
--------------- -------------------- -------- -------------------
267 1901 16:06:40 CHIX 606182282451394000
--------------- -------------------- -------- -------------------
23 1900.5 16:07:10 TRQX 592108533398933000
--------------- -------------------- -------- -------------------
39 1900.5 16:07:10 TRQX 592108533398933000
--------------- -------------------- -------- -------------------
166 1902 16:09:06 BATE 606182282451523000
--------------- -------------------- -------- -------------------
163 1901.5 16:09:20 CHIX 606182282451534000
--------------- -------------------- -------- -------------------
101 1900.5 16:10:01 TRQX 592108533399082000
--------------- -------------------- -------- -------------------
155 1900.5 16:10:01 XLON 606182282451565000
--------------- -------------------- -------- -------------------
160 1900.5 16:10:01 XLON 592108533399082000
--------------- -------------------- -------- -------------------
157 1900.5 16:10:01 XLON 592108533399082000
--------------- -------------------- -------- -------------------
33 1900.5 16:10:01 TRQX 606182282451565000
--------------- -------------------- -------- -------------------
163 1900.5 16:10:01 CHIX 606182282451565000
--------------- -------------------- -------- -------------------
163 1900.5 16:10:01 BATE 606182282451565000
--------------- -------------------- -------- -------------------
264 1900.5 16:10:02 AQXE 592108533399083000
--------------- -------------------- -------- -------------------
127 1900.5 16:10:02 TRQX 606182282451566000
--------------- -------------------- -------- -------------------
160 1900.5 16:10:02 TRQX 606182282451566000
--------------- -------------------- -------- -------------------
168 1901 16:11:14 XLON 606182282451636000
--------------- -------------------- -------- -------------------
3 1901 16:14:12 XLON 606182282451792000
--------------- -------------------- -------- -------------------
161 1901 16:14:12 XLON 606182282451793000
--------------- -------------------- -------- -------------------
223 1901 16:14:18 XLON 592108533399323000
--------------- -------------------- -------- -------------------
144 1901 16:14:18 BATE 592108533399323000
--------------- -------------------- -------- -------------------
144 1901 16:14:18 BATE 606182282451798000
--------------- -------------------- -------- -------------------
154 1901 16:14:18 AQXE 606182282451798000
--------------- -------------------- -------- -------------------
154 1900.5 16:15:15 XLON 592108533399376000
--------------- -------------------- -------- -------------------
170 1900.5 16:15:22 BATE 592108533399384000
--------------- -------------------- -------- -------------------
154 1900.5 16:15:22 CHIX 606182282451857000
--------------- -------------------- -------- -------------------
156 1900.5 16:15:22 TRQX 592108533399384000
--------------- -------------------- -------- -------------------
144 1900.5 16:15:22 CHIX 592108533399384000
--------------- -------------------- -------- -------------------
144 1900.5 16:15:22 TRQX 606182282451857000
--------------- -------------------- -------- -------------------
202 1900.5 16:15:22 BATE 606182282451857000
--------------- -------------------- -------- -------------------
144 1900.5 16:15:22 CHIX 606182282451857000
--------------- -------------------- -------- -------------------
229 1900.5 16:15:22 AQXE 592108533399384000
--------------- -------------------- -------- -------------------
161 1900 16:15:22 XLON 606182282451857000
--------------- -------------------- -------- -------------------
163 1900 16:15:22 TRQX 592108533399384000
--------------- -------------------- -------- -------------------
160 1900 16:15:22 XLON 592108533399384000
--------------- -------------------- -------- -------------------
206 1900 16:17:33 CHIX 592108533399498000
--------------- -------------------- -------- -------------------
151 1900 16:17:33 CHIX 606182282451968000
--------------- -------------------- -------- -------------------
131 1900 16:17:33 BATE 606182282451968000
--------------- -------------------- -------- -------------------
138 1900 16:17:33 BATE 606182282451968000
--------------- -------------------- -------- -------------------
142 1900 16:17:33 TRQX 606182282451968000
--------------- -------------------- -------- -------------------
105 1900 16:17:33 BATE 606182282451968000
--------------- -------------------- -------- -------------------
165 1899.5 16:18:04 CHIX 606182282451992000
--------------- -------------------- -------- -------------------
190 1899.5 16:18:04 BATE 592108533399523000
--------------- -------------------- -------- -------------------
157 1899.5 16:18:04 BATE 592108533399523000
--------------- -------------------- -------- -------------------
150 1899 16:18:04 TRQX 592108533399524000
--------------- -------------------- -------- -------------------
157 1899 16:18:04 BATE 592108533399524000
--------------- -------------------- -------- -------------------
169 1898.5 16:19:54 TRQX 592108533399630000
--------------- -------------------- -------- -------------------
14 1898.5 16:19:54 BATE 592108533399630000
--------------- -------------------- -------- -------------------
152 1898.5 16:19:54 BATE 592108533399630000
--------------- -------------------- -------- -------------------
166 1898.5 16:19:54 CHIX 592108533399630000
--------------- -------------------- -------- -------------------
143 1898.5 16:19:54 CHIX 606182282452096000
--------------- -------------------- -------- -------------------
166 1898.5 16:19:54 AQXE 606182282452096000
--------------- -------------------- -------- -------------------
31 1898.5 16:19:54 CHIX 592108533399630000
--------------- -------------------- -------- -------------------
31 1898.5 16:19:54 CHIX 592108533399630000
--------------- -------------------- -------- -------------------
107 1898.5 16:19:54 CHIX 592108533399630000
--------------- -------------------- -------- -------------------
189 1898 16:19:57 XLON 606182282452100000
--------------- -------------------- -------- -------------------
159 1898 16:19:57 CHIX 606182282452100000
--------------- -------------------- -------- -------------------
150 1899.5 16:22:10 XLON 592108533399807000
--------------- -------------------- -------- -------------------
12 1899.5 16:22:50 XLON 592108533399851000
--------------- -------------------- -------- -------------------
142 1899.5 16:22:50 XLON 592108533399851000
--------------- -------------------- -------- -------------------
154 1899.5 16:22:50 TRQX 592108533399851000
--------------- -------------------- -------- -------------------
257 1899.5 16:22:50 XLON 606182282452311000
--------------- -------------------- -------- -------------------
142 1899.5 16:22:50 BATE 606182282452311000
--------------- -------------------- -------- -------------------
425 1899.5 16:22:50 XLON 592108533399851000
--------------- -------------------- -------- -------------------
142 1899.5 16:22:50 BATE 606182282452311000
--------------- -------------------- -------- -------------------
58 1899.5 16:22:50 XLON 606182282452311000
--------------- -------------------- -------- -------------------
151 1899 16:23:21 XLON 606182282452346000
--------------- -------------------- -------- -------------------
156 1899 16:23:21 BATE 592108533399887000
--------------- -------------------- -------- -------------------
196 1898.5 16:23:43 CHIX 606182282452369000
--------------- -------------------- -------- -------------------
60 1898.5 16:23:43 CHIX 606182282452369000
--------------- -------------------- -------- -------------------
156 1898.5 16:23:43 BATE 606182282452369000
--------------- -------------------- -------- -------------------
11 1898 16:24:00 CHIX 606182282452388000
--------------- -------------------- -------- -------------------
79 1898 16:25:08 XLON 592108533400004000
--------------- -------------------- -------- -------------------
160 1898 16:25:08 XLON 606182282452459000
--------------- -------------------- -------- -------------------
37 1898 16:25:08 BATE 592108533400004000
--------------- -------------------- -------- -------------------
81 1898 16:25:08 XLON 592108533400004000
--------------- -------------------- -------- -------------------
180 1898 16:25:10 CHIX 606182282452461000
--------------- -------------------- -------- -------------------
9 1898 16:25:10 BATE 592108533400006000
--------------- -------------------- -------- -------------------
117 1898 16:25:10 BATE 592108533400006000
--------------- -------------------- -------- -------------------
163 1898 16:25:10 XLON 592108533400006000
--------------- -------------------- -------- -------------------
137 1898 16:25:10 CHIX 606182282452461000
--------------- -------------------- -------- -------------------
163 1898 16:25:10 CHIX 606182282452461000
--------------- -------------------- -------- -------------------
264 1896.5 16:25:56 CHIX 606182282452498000
--------------- -------------------- -------- -------------------
222 1896.5 16:25:56 TRQX 592108533400044000
--------------- -------------------- -------- -------------------
11 1896.5 16:25:56 TRQX 592108533400044000
--------------- -------------------- -------- -------------------
23 1896.5 16:25:56 TRQX 592108533400044000
--------------- -------------------- -------- -------------------
81 1895.5 16:26:10 BATE 606182282452508000
--------------- -------------------- -------- -------------------
259 1895.5 16:26:19 CHIX 592108533400060000
--------------- -------------------- -------- -------------------
67 1895.5 16:26:19 BATE 606182282452514000
--------------- -------------------- -------- -------------------
117 1895.5 16:26:19 BATE 606182282452514000
--------------- -------------------- -------- -------------------
259 1895.5 16:26:54 BATE 592108533400086000
--------------- -------------------- -------- -------------------
258 1895 16:27:01 CHIX 606182282452542000
--------------- -------------------- -------- -------------------
1105 1900 16:35:20 XLON 606182282452673000
--------------- -------------------- -------- -------------------
20 1900 16:35:20 XLON 606182282452673000
--------------- -------------------- -------- -------------------
6934 1900 16:35:20 XLON 606182282452673000
--------------- -------------------- -------- -------------------
3094 1900 16:35:20 XLON 606182282452673000
--------------- -------------------- -------- -------------------
1444 1900 16:35:20 XLON 606182282452673000
--------------- -------------------- -------- -------------------
22555 1900 16:35:20 XLON 606182282452673000
--------------- -------------------- -------- -------------------
924 1900 16:35:20 XLON 606182282452673000
--------------- -------------------- -------- -------------------
446 1900 16:35:20 XLON 606182282452673000
--------------- -------------------- -------- -------------------
435 1900 16:35:20 XLON 606182282452673000
--------------- -------------------- -------- -------------------
1208 1900 16:35:20 XLON 592108533400226000
--------------- -------------------- -------- -------------------
7 1900 16:35:20 XLON 592108533400226000
--------------- -------------------- -------- -------------------
1 1900 16:35:20 XLON 592108533400226000
--------------- -------------------- -------- -------------------
28042 1900 16:35:20 XLON 592108533400226000
--------------- -------------------- -------- -------------------
7671 1900 16:35:20 XLON 592108533400226000
--------------- -------------------- -------- -------------------
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
POSFLFSDVLIELIV
(END) Dow Jones Newswires
March 15, 2023 13:44 ET (17:44 GMT)
1 Year Associated British Foods Chart |
1 Month Associated British Foods Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
