Associated British Foods PLC

Transaction in Own Shares • Jan 8, 2026

National Storage Mechanism | Additional information RNS Number : 2401O Associated British Foods PLC 08 January 2026 08 January 2026 Associated British Foods plc Transaction in own shares Associated British Foods plc (the 'Company') announces that on 08 January 2026 it purchased for cancellation from UBS AG London Branch ('UBS') the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 6 November 2025. Description of shares: Associated British Foods plc Ordinary shares of 5 15/22 pence Date of transaction: 08 January 2026 Number of shares repurchased: 362,713 Average price paid per share: GBp 1887.78 Highest price paid per share: GBp 1943 Lowest price paid per share: GBp 1843.5 The Company intends to cancel these Shares. All shares were purchased from UBS as an on exchange transaction subject to the rules of the London Stock Exchange. The table below contains detailed information of the individual trades made by UBS as part of the buyback programme. Schedule of purchases Shares purchased: Associated British Foods plc (ISIN: GB0006731235) Date of purchases: 08 January 2026 Investment firm: UBS AG London Branch Aggregated information: Venue Volume-weighted average price Aggregated volume Lowest price per share Highest price per share London Stock Exchange 1,889.48 147,197 1,843.50 1,943.00 BATS Europe 1,886.47 156,330 1,845.00 1,931.50 Chi-X Europe 1,886.50 40,056 1,844.00 1,928.00 Aquis 1,888.16 19,130 1,846.00 1,928.00 Individual transactions: Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Match ID 348 1,925.00 08:05:36 Aquis 3337788 353 1,925.00 08:05:36 Aquis 3337790 294 1,925.00 08:05:36 Aquis 3337782 343 1,904.00 08:06:31 Aquis 3338826 331 1,928.00 08:12:04 Aquis 3347722 80 1,920.50 08:13:19 Aquis 3349142 314 1,912.50 08:34:00 Aquis 3375359 226 1,914.00 08:54:41 Aquis 3401176 126 1,914.00 08:54:41 Aquis 3401182 356 1,920.00 08:59:23 Aquis 3406741 356 1,913.50 09:08:04 Aquis 3417342 178 1,910.00 09:14:38 Aquis 3423796 19 1,910.00 09:14:38 Aquis 3423794 79 1,910.00 09:15:45 Aquis 3425288 40 1,910.00 09:16:03 Aquis 3425475 129 1,918.50 09:32:40 Aquis 3445020 100 1,918.50 09:32:41 Aquis 3445042 12 1,918.50 09:32:41 Aquis 3445030 88 1,918.50 09:33:11 Aquis 3445476 311 1,906.50 10:02:56 Aquis 3475971 322 1,906.00 10:02:56 Aquis 3475973 328 1,903.00 10:11:55 Aquis 3485415 336 1,905.50 10:29:13 Aquis 3502019 300 1,893.50 10:48:57 Aquis 3521111 328 1,908.50 11:10:17 Aquis 3541586 257 1,911.00 11:12:49 Aquis 3543229 69 1,911.00 11:12:49 Aquis 3543235 328 1,909.50 11:23:05 Aquis 3551662 347 1,904.50 11:45:52 Aquis 3573092 315 1,921.50 11:57:35 Aquis 3584460 289 1,912.50 12:35:06 Aquis 3621802 314 1,905.50 12:42:25 Aquis 3628263 12 1,908.50 12:48:52 Aquis 3633793 295 1,908.50 12:48:57 Aquis 3633876 310 1,901.50 12:58:52 Aquis 3643176 179 1,885.50 13:23:13 Aquis 3666765 142 1,885.50 13:23:35 Aquis 3667103 322 1,888.50 13:30:45 Aquis 3675220 336 1,889.50 13:34:34 Aquis 3678854 311 1,883.00 13:41:00 Aquis 3686915 309 1,876.00 13:55:55 Aquis 3703855 348 1,868.00 13:57:18 Aquis 3705243 145 1,864.50 14:01:06 Aquis 3710180 164 1,864.50 14:01:06 Aquis 3710178 332 1,850.50 14:10:01 Aquis 3722036 333 1,851.50 14:13:12 Aquis 3725203 327 1,849.50 14:21:20 Aquis 3736362 37 1,846.00 14:34:51 Aquis 3767256 257 1,846.00 14:34:59 Aquis 3767518 295 1,847.50 14:40:54 Aquis 3784088 277 1,856.00 14:44:44 Aquis 3792916 357 1,856.00 14:44:44 Aquis 3792912 319 1,856.00 14:44:44 Aquis 3792914 17 1,856.00 14:45:04 Aquis 3795472 322 1,858.50 15:05:43 Aquis 3847752 337 1,858.50 15:05:43 Aquis 3847750 171 1,861.50 15:11:19 Aquis 3859771 340 1,861.00 15:11:19 Aquis 3859765 355 1,861.50 15:11:19 Aquis 3859761 120 1,861.50 15:11:40 Aquis 3860453 220 1,869.00 15:24:18 Aquis 3883508 129 1,869.00 15:24:18 Aquis 3883510 342 1,879.50 15:31:21 Aquis 3902076 344 1,873.00 15:38:35 Aquis 3913969 307 1,872.00 15:46:53 Aquis 3929740 348 1,869.50 15:47:10 Aquis 3930268 173 1,886.00 16:08:35 Aquis 3972834 316 1,885.50 16:08:42 Aquis 3972962 311 1,886.00 16:08:42 Aquis 3972954 296 1,886.00 16:08:42 Aquis 3972958 309 1,886.00 16:08:42 Aquis 3972956 136 1,886.00 16:08:42 Aquis 3972952 204 1,884.00 16:20:46 Aquis 4001209 242 1,882.50 16:20:57 Aquis 4001512 231 1,882.00 16:21:14 Aquis 4001997 185 1,882.00 16:21:14 Aquis 4002001 146 1,882.00 16:22:35 Aquis 4004532 206 1,882.00 16:22:35 Aquis 4004538 295 1,921.50 08:06:00 BATE 3338220 299 1,922.00 08:06:00 BATE 3338218 355 1,921.00 08:06:00 BATE 3338222 16 1,931.50 08:11:39 BATE 3347388 309 1,931.50 08:11:39 BATE 3347390 381 1,931.50 08:11:39 BATE 3347392 276 1,931.50 08:11:39 BATE 3347386 316 1,930.00 08:11:40 BATE 3347399 22 1,913.50 08:15:21 BATE 3351952 357 1,914.50 08:15:40 BATE 3352527 347 1,914.50 08:15:40 BATE 3352525 451 1,914.50 08:15:40 BATE 3352523 100 1,914.50 08:15:40 BATE 3352521 388 1,910.00 08:15:41 BATE 3352574 351 1,910.00 08:15:41 BATE 3352568 383 1,910.00 08:15:41 BATE 3352566 339 1,910.00 08:15:41 BATE 3352564 335 1,910.00 08:15:41 BATE 3352570 431 1,910.00 08:15:41 BATE 3352572 70 1,913.00 08:15:41 BATE 3352562 292 1,913.00 08:15:41 BATE 3352560 77 1,907.00 08:18:54 BATE 3356718 274 1,907.00 08:18:54 BATE 3356716 198 1,918.00 08:21:54 BATE 3360554 100 1,918.00 08:21:54 BATE 3360552 344 1,924.50 08:24:47 BATE 3363779 132 1,924.00 08:24:51 BATE 3363824 431 1,924.00 08:24:52 BATE 3363845 130 1,924.00 08:24:52 BATE 3363841 89 1,924.00 08:24:52 BATE 3363843 179 1,923.50 08:25:03 BATE 3364324 155 1,923.50 08:25:06 BATE 3364367 314 1,926.00 08:26:40 BATE 3366470 310 1,926.00 08:26:40 BATE 3366468 347 1,926.00 08:26:40 BATE 3366460 336 1,926.00 08:26:40 BATE 3366454 308 1,926.00 08:26:40 BATE 3366456 345 1,926.00 08:26:40 BATE 3366458 317 1,926.00 08:26:40 BATE 3366462 312 1,926.00 08:26:40 BATE 3366464 306 1,926.00 08:26:40 BATE 3366466 343 1,923.50 08:27:26 BATE 3367199 336 1,921.50 08:29:53 BATE 3369736 296 1,921.50 08:29:53 BATE 3369734 5 1,921.50 08:29:53 BATE 3369738 313 1,921.50 08:29:59 BATE 3369915 96 1,921.50 08:29:59 BATE 3369913 231 1,921.50 08:29:59 BATE 3369911 311 1,907.00 08:38:14 BATE 3381336 339 1,907.00 08:38:14 BATE 3381338 349 1,907.50 08:38:14 BATE 3381330 347 1,907.50 08:38:14 BATE 3381334 327 1,905.00 08:38:34 BATE 3381682 307 1,905.00 08:38:34 BATE 3381680 189 1,897.00 08:41:46 BATE 3385656 313 1,897.00 08:41:46 BATE 3385654 333 1,897.00 08:41:46 BATE 3385652 40 1,897.00 08:44:55 BATE 3389727 75 1,897.00 08:44:58 BATE 3389773 213 1,897.00 08:44:59 BATE 3389795 137 1,897.00 08:44:59 BATE 3389793 28 1,897.00 08:44:59 BATE 3389791 445 1,914.50 08:54:41 BATE 3401172 360 1,914.50 08:54:41 BATE 3401174 389 1,914.50 08:54:41 BATE 3401178 344 1,914.50 08:54:41 BATE 3401180 341 1,914.50 08:54:41 BATE 3401170 341 1,917.00 09:01:31 BATE 3409806 320 1,917.00 09:01:31 BATE 3409804 344 1,917.00 09:01:31 BATE 3409802 345 1,917.00 09:01:31 BATE 3409800 254 1,917.00 09:01:31 BATE 3409798 64 1,917.00 09:01:31 BATE 3409796 60 1,916.00 09:01:35 BATE 3409890 108 1,916.00 09:01:36 BATE 3409921 307 1,916.00 09:01:36 BATE 3409923 179 1,916.00 09:01:36 BATE 3409911 320 1,914.50 09:04:49 BATE 3413206 345 1,914.50 09:04:49 BATE 3413204 307 1,911.50 09:11:12 BATE 3420313 307 1,911.50 09:11:12 BATE 3420315 359 1,911.50 09:11:12 BATE 3420309 64 1,912.50 09:13:03 BATE 3422423 248 1,912.50 09:13:03 BATE 3422421 262 1,909.00 09:16:42 BATE 3426029 87 1,909.00 09:16:42 BATE 3426027 322 1,909.00 09:16:42 BATE 3426025 230 1,906.50 09:19:47 BATE 3428756 114 1,906.50 09:19:47 BATE 3428758 58 1,905.50 09:19:50 BATE 3428776 315 1,905.50 09:21:32 BATE 3430937 141 1,905.50 09:21:32 BATE 3430935 100 1,905.50 09:21:32 BATE 3430933 67 1,905.50 09:23:12 BATE 3432469 165 1,905.50 09:23:12 BATE 3432473 292 1,907.50 09:28:04 BATE 3437534 291 1,907.50 09:28:04 BATE 3437532 293 1,907.50 09:28:04 BATE 3437530 344 1,907.50 09:28:04 BATE 3437528 100 1,918.00 09:33:12 BATE 3445495 248 1,918.00 09:33:43 BATE 3446028 318 1,918.00 09:33:43 BATE 3446032 359 1,918.00 09:33:43 BATE 3446030 336 1,916.00 09:39:26 BATE 3452258 331 1,916.00 09:39:26 BATE 3452256 318 1,916.00 09:39:26 BATE 3452254 319 1,916.00 09:39:26 BATE 3452260 330 1,905.50 09:43:25 BATE 3456178 288 1,905.50 09:43:25 BATE 3456176 357 1,903.00 09:43:43 BATE 3456355 318 1,903.50 09:43:43 BATE 3456353 29 1,904.00 09:47:29 BATE 3460390 332 1,904.00 09:47:32 BATE 3460447 323 1,904.00 09:47:32 BATE 3460445 319 1,900.50 09:54:25 BATE 3467353 345 1,900.50 09:54:25 BATE 3467355 325 1,900.50 09:54:25 BATE 3467357 306 1,901.50 09:56:10 BATE 3469173 323 1,906.50 10:01:30 BATE 3474593 3 1,906.00 10:01:31 BATE 3474617 26 1,906.00 10:01:31 BATE 3474615 331 1,906.50 10:01:31 BATE 3474613 28 1,906.50 10:01:31 BATE 3474609 100 1,906.00 10:01:32 BATE 3474622 210 1,906.00 10:01:37 BATE 3474741 156 1,905.50 10:05:30 BATE 3478839 158 1,905.50 10:05:47 BATE 3479113 356 1,909.50 10:08:20 BATE 3481362 340 1,909.50 10:08:20 BATE 3481360 348 1,909.50 10:08:20 BATE 3481358 303 1,901.00 10:14:41 BATE 3487874 301 1,901.00 10:14:41 BATE 3487876 314 1,901.00 10:14:41 BATE 3487878 359 1,901.00 10:14:41 BATE 3487880 336 1,900.00 10:14:52 BATE 3488020 403 1,900.00 10:14:52 BATE 3488018 258 1,896.50 10:15:16 BATE 3488991 327 1,902.00 10:20:29 BATE 3494136 326 1,902.00 10:20:29 BATE 3494134 331 1,902.00 10:20:29 BATE 3494132 314 1,902.00 10:20:29 BATE 3494130 287 1,898.50 10:24:04 BATE 3497108 356 1,905.00 10:29:13 BATE 3502023 300 1,905.00 10:29:13 BATE 3502029 327 1,905.00 10:29:13 BATE 3502027 345 1,904.50 10:29:21 BATE 3502183 312 1,901.00 10:32:13 BATE 3505392 302 1,901.00 10:32:13 BATE 3505394 349 1,900.00 10:38:00 BATE 3510686 314 1,900.00 10:38:00 BATE 3510684 357 1,899.00 10:38:09 BATE 3510815 212 1,898.50 10:42:06 BATE 3514157 144 1,898.50 10:42:06 BATE 3514153 305 1,890.00 10:45:16 BATE 3517916 302 1,891.50 10:49:01 BATE 3521178 293 1,891.50 10:49:01 BATE 3521176 318 1,892.50 10:52:00 BATE 3524285 330 1,896.00 10:59:13 BATE 3531315 325 1,896.50 10:59:13 BATE 3531313 358 1,896.50 10:59:13 BATE 3531311 293 1,896.50 10:59:13 BATE 3531309 168 1,907.00 11:09:05 BATE 3540032 2 1,909.00 11:10:17 BATE 3541588 79 1,911.00 11:11:23 BATE 3542256 291 1,909.00 11:12:49 BATE 3543241 321 1,909.00 11:12:49 BATE 3543239 338 1,911.00 11:12:49 BATE 3543237 239 1,911.50 11:12:49 BATE 3543217 352 1,911.50 11:12:49 BATE 3543225 55 1,911.50 11:12:49 BATE 3543221 360 1,911.50 11:12:49 BATE 3543223 352 1,911.50 11:12:49 BATE 3543231 302 1,911.00 11:12:49 BATE 3543233 294 1,912.00 11:12:49 BATE 3543215 311 1,909.50 11:23:05 BATE 3551654 341 1,909.50 11:23:05 BATE 3551658 299 1,909.50 11:23:05 BATE 3551656 295 1,909.00 11:23:12 BATE 3551749 334 1,907.00 11:27:57 BATE 3555810 342 1,907.00 11:27:57 BATE 3555812 330 1,907.00 11:27:57 BATE 3555814 356 1,906.50 11:27:57 BATE 3555816 315 1,902.50 11:36:11 BATE 3564150 346 1,902.50 11:36:11 BATE 3564148 354 1,902.50 11:36:11 BATE 3564146 331 1,905.00 11:44:29 BATE 3571138 293 1,905.00 11:44:29 BATE 3571136 334 1,905.00 11:44:29 BATE 3571134 317 1,911.50 11:51:42 BATE 3578482 302 1,911.50 11:51:42 BATE 3578480 316 1,911.50 11:51:42 BATE 3578476 354 1,921.50 11:57:35 BATE 3584464 322 1,921.50 11:57:35 BATE 3584462 360 1,919.50 11:57:38 BATE 3584537 314 1,919.50 11:57:38 BATE 3584539 6 1,921.50 12:00:00 BATE 3587003 325 1,922.50 12:01:16 BATE 3588693 305 1,922.50 12:01:16 BATE 3588691 320 1,922.50 12:01:16 BATE 3588689 342 1,922.50 12:01:16 BATE 3588687 347 1,920.50 12:02:31 BATE 3590101 22 1,919.50 12:02:57 BATE 3590493 268 1,922.50 12:06:53 BATE 3594569 74 1,922.50 12:06:53 BATE 3594566 91 1,922.50 12:06:53 BATE 3594564 255 1,922.50 12:06:53 BATE 3594560 350 1,913.50 12:13:49 BATE 3602228 294 1,913.50 12:13:49 BATE 3602226 297 1,912.50 12:19:16 BATE 3606951 312 1,912.50 12:19:16 BATE 3606949 319 1,912.50 12:19:16 BATE 3606947 327 1,907.50 12:28:20 BATE 3614700 357 1,907.50 12:28:20 BATE 3614698 290 1,907.50 12:28:20 BATE 3614694 181 1,911.00 12:35:06 BATE 3621819 137 1,911.00 12:35:06 BATE 3621817 339 1,912.50 12:35:06 BATE 3621810 291 1,912.50 12:35:06 BATE 3621808 310 1,912.50 12:35:06 BATE 3621806 355 1,912.50 12:35:06 BATE 3621804 318 1,905.50 12:41:10 BATE 3627250 357 1,905.50 12:41:10 BATE 3627248 358 1,905.00 12:42:25 BATE 3628267 350 1,905.00 12:42:25 BATE 3628265 354 1,911.50 12:48:41 BATE 3633679 312 1,911.50 12:48:41 BATE 3633677 253 1,911.50 12:48:41 BATE 3633675 73 1,911.50 12:48:41 BATE 3633673 50 1,911.50 12:48:41 BATE 3633671 166 1,911.50 12:48:41 BATE 3633669 113 1,911.50 12:48:41 BATE 3633667 337 1,906.00 12:50:47 BATE 3635966 314 1,901.50 12:53:43 BATE 3638209 336 1,900.00 12:56:20 BATE 3641211 311 1,900.00 12:56:20 BATE 3641213 341 1,900.50 12:59:58 BATE 3644305 321 1,900.00 13:00:07 BATE 3645159 187 1,898.00 13:03:25 BATE 3647882 168 1,898.00 13:03:25 BATE 3647880 308 1,885.50 13:11:04 BATE 3655308 306 1,885.50 13:11:04 BATE 3655306 323 1,885.50 13:11:04 BATE 3655304 345 1,885.50 13:11:04 BATE 3655302 333 1,880.00 13:13:31 BATE 3657264 30 1,886.50 13:20:06 BATE 3664100 326 1,886.50 13:20:38 BATE 3664523 301 1,886.50 13:20:38 BATE 3664521 327 1,886.50 13:20:38 BATE 3664517 360 1,889.00 13:27:54 BATE 3671646 339 1,889.00 13:27:54 BATE 3671644 317 1,889.00 13:27:54 BATE 3671642 293 1,889.00 13:27:54 BATE 3671640 319 1,889.00 13:27:54 BATE 3671638 348 1,888.50 13:30:45 BATE 3675218 9 1,889.50 13:32:37 BATE 3677135 289 1,890.00 13:32:37 BATE 3677129 297 1,890.00 13:32:37 BATE 3677131 355 1,890.00 13:32:37 BATE 3677133 58 1,890.00 13:32:37 BATE 3677125 264 1,890.00 13:32:37 BATE 3677123 314 1,889.50 13:34:34 BATE 3678864 290 1,889.50 13:34:34 BATE 3678862 349 1,889.50 13:34:34 BATE 3678860 319 1,889.50 13:34:34 BATE 3678856 324 1,888.00 13:34:35 BATE 3678897 349 1,881.50 13:37:56 BATE 3683840 325 1,881.50 13:37:56 BATE 3683842 340 1,883.50 13:39:43 BATE 3685265 335 1,883.50 13:39:43 BATE 3685261 357 1,882.50 13:41:00 BATE 3686917 346 1,883.0000 13:41:00 BATE 3686911 326 1,875.0000 13:42:16 BATE 3687847 343 1,871.5000 13:50:15 BATE 3697421 297 1,871.5000 13:50:15 BATE 3697419 295 1,871.5000 13:50:15 BATE 3697417 337 1,870.5000 13:50:18 BATE 3697488 322 1,870.5000 13:50:18 BATE 3697486 328 1,870.5000 13:50:18 BATE 3697484 341 1,870.5000 13:50:18 BATE 3697482 343 1,870.5000 13:50:18 BATE 3697480 321 1,870.5000 13:50:18 BATE 3697478 318 1,870.0000 13:50:23 BATE 3697577 352 1,870.0000 13:50:23 BATE 3697575 35 1,870.0000 13:50:23 BATE 3697573 276 1,870.0000 13:50:23 BATE 3697571 333 1,875.5000 13:55:55 BATE 3703867 322 1,875.5000 13:55:55 BATE 3703859 297 1,875.5000 13:55:55 BATE 3703863 291 1,868.0000 13:57:18 BATE 3705245 310 1,868.0000 13:57:18 BATE 3705241 355 1,863.5000 14:02:07 BATE 3711171 336 1,863.5000 14:02:07 BATE 3711169 352 1,863.5000 14:02:07 BATE 3711167 306 1,863.5000 14:02:07 BATE 3711165 343 1,863.5000 14:02:07 BATE 3711163 434 1,862.5000 14:03:53 BATE 3713153 321 1,862.5000 14:03:53 BATE 3713151 336 1,862.5000 14:03:53 BATE 3713149 342 1,858.0000 14:04:03 BATE 3713344 300 1,858.0000 14:04:03 BATE 3713342 289 1,855.0000 14:04:38 BATE 3713841 317 1,853.5000 14:06:30 BATE 3717402 313 1,853.5000 14:06:30 BATE 3717400 152 1,852.0000 14:06:32 BATE 3717424 339 1,852.0000 14:07:54 BATE 3718658 313 1,852.0000 14:07:54 BATE 3718656 301 1,852.0000 14:07:54 BATE 3718654 161 1,852.0000 14:07:54 BATE 3718652 298 1,849.5000 14:10:16 BATE 3722289 324 1,849.5000 14:10:16 BATE 3722287 345 1,850.0000 14:10:16 BATE 3722285 306 1,851.5000 14:13:12 BATE 3725201 337 1,848.0000 14:16:20 BATE 3729596 314 1,848.0000 14:16:20 BATE 3729594 329 1,848.0000 14:16:20 BATE 3729592 301 1,848.0000 14:21:20 BATE 3736388 345 1,848.0000 14:21:20 BATE 3736386 339 1,848.0000 14:21:20 BATE 3736384 315 1,848.0000 14:21:20 BATE 3736382 332 1,848.0000 14:21:20 BATE 3736380 334 1,845.5000 14:21:38 BATE 3736660 345 1,845.5000 14:21:38 BATE 3736658 324 1,847.5000 14:24:48 BATE 3739875 311 1,845.5000 14:25:06 BATE 3741689 351 1,846.0000 14:25:06 BATE 3741687 304 1,846.0000 14:25:06 BATE 3741685 294 1,846.0000 14:25:06 BATE 3741683 319 1,845.0000 14:25:26 BATE 3742056 135 1,849.5000 14:31:48 BATE 3758525 174 1,849.5000 14:31:48 BATE 3758523 365 1,849.5000 14:31:48 BATE 3758527 357 1,849.5000 14:31:48 BATE 3758521 333 1,849.5000 14:31:48 BATE 3758519 141 1,849.5000 14:31:48 BATE 3758517 175 1,849.5000 14:31:48 BATE 3758515 17 1,849.5000 14:31:48 BATE 3758513 319 1,849.5000 14:31:48 BATE 3758509 306 1,850.0000 14:31:48 BATE 3758507 352 1,850.5000 14:33:55 BATE 3765277 249 1,850.5000 14:33:55 BATE 3765275 65 1,850.5000 14:33:55 BATE 3765273 343 1,850.5000 14:33:55 BATE 3765271 300 1,845.5000 14:34:59 BATE 3767524 344 1,846.0000 14:34:59 BATE 3767514 308 1,846.0000 14:34:59 BATE 3767520 293 1,848.5000 14:37:54 BATE 3776851 318 1,848.0000 14:38:16 BATE 3777829 172 1,850.5000 14:42:58 BATE 3789034 6 1,850.5000 14:42:58 BATE 3789032 359 1,850.5000 14:42:58 BATE 3789030 343 1,857.0000 14:44:42 BATE 3792879 334 1,857.0000 14:44:42 BATE 3792877 334 1,854.0000 14:45:15 BATE 3796094 337 1,854.5000 14:45:15 BATE 3796092 144 1,857.0000 14:48:02 BATE 3802216 193 1,857.0000 14:48:02 BATE 3802214 354 1,857.0000 14:48:02 BATE 3802212 348 1,857.0000 14:48:02 BATE 3802210 332 1,854.5000 14:48:39 BATE 3803595 169 1,854.5000 14:48:39 BATE 3803603 318 1,854.5000 14:48:39 BATE 3803599 131 1,854.5000 14:48:39 BATE 3803601 298 1,855.0000 14:48:39 BATE 3803579 342 1,855.0000 14:48:39 BATE 3803583 293 1,855.0000 14:48:39 BATE 3803581 343 1,855.0000 14:48:39 BATE 3803587 345 1,855.0000 14:48:39 BATE 3803585 353 1,855.0000 14:48:39 BATE 3803589 160 1,850.5000 14:49:05 BATE 3804309 349 1,851.5000 14:53:00 BATE 3813513 211 1,851.5000 14:53:00 BATE 3813505 92 1,851.5000 14:53:00 BATE 3813508 358 1,851.5000 14:53:00 BATE 3813516 345 1,851.5000 14:53:00 BATE 3813522 325 1,851.0000 14:53:01 BATE 3813594 160 1,852.5000 14:55:26 BATE 3820239 348 1,852.5000 14:55:32 BATE 3820506 6 1,852.5000 14:55:32 BATE 3820504 313 1,852.5000 14:55:32 BATE 3820502 133 1,852.5000 14:55:32 BATE 3820500 302 1,850.0000 14:56:13 BATE 3822113 347 1,862.5000 15:04:19 BATE 3842696 343 1,863.0000 15:04:19 BATE 3842694 334 1,863.0000 15:04:19 BATE 3842692 371 1,861.0000 15:04:55 BATE 3843590 339 1,861.0000 15:04:55 BATE 3843588 333 1,861.5000 15:04:55 BATE 3843586 332 1,861.5000 15:04:55 BATE 3843584 294 1,861.5000 15:04:55 BATE 3843582 292 1,861.5000 15:04:55 BATE 3843580 335 1,861.5000 15:04:55 BATE 3843578 290 1,860.5000 15:05:05 BATE 3846237 62 1,860.0000 15:05:06 BATE 3846247 229 1,860.0000 15:05:06 BATE 3846245 327 1,858.5000 15:05:43 BATE 3847748 318 1,856.5000 15:06:06 BATE 3848572 342 1,856.5000 15:06:06 BATE 3848570 327 1,859.5000 15:08:05 BATE 3852292 321 1,859.5000 15:08:05 BATE 3852290 129 1,854.5000 15:08:47 BATE 3853495 163 1,854.5000 15:08:47 BATE 3853493 351 1,855.5000 15:08:47 BATE 3853485 355 1,861.5000 15:11:19 BATE 3859763 298 1,861.5000 15:13:11 BATE 3862781 339 1,861.0000 15:13:35 BATE 3863531 294 1,861.0000 15:13:35 BATE 3863529 313 1,860.5000 15:15:35 BATE 3868299 323 1,860.5000 15:15:35 BATE 3868303 323 1,860.5000 15:15:35 BATE 3868301 303 1,866.5000 15:19:17 BATE 3874376 293 1,866.5000 15:19:17 BATE 3874374 295 1,866.5000 15:19:17 BATE 3874372 349 1,867.5000 15:20:32 BATE 3878205 353 1,867.5000 15:20:32 BATE 3878203 291 1,866.5000 15:20:52 BATE 3878650 321 1,866.5000 15:20:52 BATE 3878648 353 1,866.5000 15:20:52 BATE 3878654 325 1,866.5000 15:20:52 BATE 3878652 334 1,867.0000 15:20:52 BATE 3878620 334 1,868.5000 15:24:18 BATE 3883519 321 1,868.5000 15:24:18 BATE 3883517 360 1,868.5000 15:24:18 BATE 3883515 298 1,869.0000 15:24:18 BATE 3883512 321 1,869.0000 15:25:42 BATE 3891590 307 1,869.0000 15:25:42 BATE 3891588 186 1,868.0000 15:25:54 BATE 3891830 130 1,868.0000 15:25:54 BATE 3891827 321 1,879.0000 15:31:21 BATE 3902088 328 1,879.0000 15:31:21 BATE 3902086 309 1,879.0000 15:31:21 BATE 3902090 333 1,879.5000 15:31:21 BATE 3902078 301 1,879.5000 15:31:21 BATE 3902080 338 1,879.5000 15:31:21 BATE 3902084 189 1,877.0000 15:31:40 BATE 3902537 352 1,877.0000 15:31:40 BATE 3902531 131 1,877.0000 15:31:40 BATE 3902535 298 1,877.0000 15:31:40 BATE 3902533 330 1,880.0000 15:35:32 BATE 3910153 311 1,880.5000 15:35:32 BATE 3910149 342 1,880.5000 15:35:32 BATE 3910147 333 1,874.0000 15:38:32 BATE 3913860 349 1,874.0000 15:38:32 BATE 3913858 344 1,874.0000 15:38:32 BATE 3913856 322 1,871.5000 15:41:18 BATE 3919794 313 1,872.5000 15:41:18 BATE 3919786 297 1,872.5000 15:41:18 BATE 3919790 307 1,871.0000 15:45:10 BATE 3927118 321 1,871.0000 15:45:10 BATE 3927114 402 1,871.0000 15:45:10 BATE 3927126 331 1,871.0000 15:45:10 BATE 3927120 317 1,871.0000 15:45:10 BATE 3927122 373 1,871.0000 15:45:10 BATE 3927124 303 1,871.0000 15:46:53 BATE 3929742 297 1,867.5000 15:47:57 BATE 3931725 304 1,867.0000 15:48:50 BATE 3933118 322 1,867.0000 15:48:50 BATE 3933116 330 1,876.5000 15:55:09 BATE 3947068 320 1,876.5000 15:55:09 BATE 3947066 339 1,879.5000 15:56:11 BATE 3948516 307 1,883.5000 15:57:06 BATE 3949728 220 1,883.0000 15:57:52 BATE 3950933 133 1,883.0000 15:57:52 BATE 3950931 299 1,883.0000 15:57:52 BATE 3950929 313 1,883.0000 15:57:52 BATE 3950927 337 1,883.0000 15:57:52 BATE 3950923 330 1,883.0000 15:57:52 BATE 3950919 331 1,883.0000 15:57:52 BATE 3950921 379 1,883.5000 15:57:52 BATE 3950915 353 1,883.5000 15:57:52 BATE 3950912 333 1,883.5000 15:57:52 BATE 3950908 346 1,882.5000 15:58:11 BATE 3951527 116 1,880.0000 15:58:24 BATE 3951786 232 1,880.0000 15:58:43 BATE 3952249 208 1,880.5000 16:00:04 BATE 3957824 327 1,880.5000 16:00:04 BATE 3957822 330 1,880.5000 16:00:04 BATE 3957820 82 1,880.5000 16:00:09 BATE 3957966 160 1,878.5000 16:00:30 BATE 3958752 198 1,878.5000 16:00:30 BATE 3958750 305 1,878.5000 16:00:30 BATE 3958748 127 1,878.5000 16:02:02 BATE 3961343 1 1,878.5000 16:02:03 BATE 3961363 174 1,878.0000 16:02:11 BATE 3961657 128 1,878.0000 16:02:11 BATE 3961659 328 1,878.0000 16:02:11 BATE 3961661 3 1,878.0000 16:02:11 BATE 3961663 321 1,875.5000 16:02:34 BATE 3962249 1 1,879.0000 16:04:03 BATE 3964224 152 1,878.0000 16:04:20 BATE 3964624 35 1,881.0000 16:05:52 BATE 3969028 60 1,881.0000 16:05:52 BATE 3969030 293 1,887.5000 16:08:32 BATE 3972751 1 1,886.5000 16:08:33 BATE 3972775 351 1,886.5000 16:08:33 BATE 3972768 309 1,886.5000 16:08:33 BATE 3972764 35 1,886.5000 16:08:33 BATE 3972770 328 1,887.0000 16:08:33 BATE 3972753 329 1,887.0000 16:08:33 BATE 3972757 314 1,887.0000 16:08:33 BATE 3972759 305 1,886.5000 16:08:34 BATE 3972819 307 1,886.5000 16:08:34 BATE 3972817 345 1,885.5000 16:08:42 BATE 3972960 310 1,884.5000 16:09:36 BATE 3974205 312 1,884.5000 16:09:36 BATE 3974203 306 1,884.5000 16:09:36 BATE 3974201 1 1,885.5000 16:12:02 BATE 3980004 315 1,884.0000 16:12:14 BATE 3980507 450 1,884.0000 16:12:14 BATE 3980505 321 1,884.0000 16:12:14 BATE 3980503 140 1,885.0000 16:12:14 BATE 3980501 167 1,885.0000 16:12:14 BATE 3980499 319 1,885.0000 16:12:14 BATE 3980497 332 1,881.5000 16:12:58 BATE 3981608 324 1,881.5000 16:12:58 BATE 3981606 250 1,878.0000 16:13:31 BATE 3982462 91 1,878.0000 16:13:31 BATE 3982460 345 1,879.0000 16:13:31 BATE 3982448 298 1,879.0000 16:13:31 BATE 3982446 315 1,881.5000 16:16:23 BATE 3989472 357 1,881.5000 16:16:23 BATE 3989476 354 1,881.5000 16:16:23 BATE 3989474 321 1,879.5000 16:18:53 BATE 3993665 324 1,879.5000 16:18:53 BATE 3993661 317 1,879.5000 16:18:53 BATE 3993659 43 1,882.5000 16:20:04 BATE 3999763 214 1,884.0000 16:20:45 BATE 4001182 172 1,884.0000 16:20:45 BATE 4001180 204 1,884.0000 16:20:45 BATE 4001178 300 1,884.0000 16:20:45 BATE 4001174 300 1,884.0000 16:20:45 BATE 4001176 327 1,884.5000 16:20:45 BATE 4001168 344 1,884.5000 16:20:45 BATE 4001166 347 1,885.0000 16:20:45 BATE 4001162 322 1,882.0000 16:22:35 BATE 4004528 186 1,882.0000 16:22:35 BATE 4004536 333 1,882.0000 16:22:35 BATE 4004534 262 1,882.0000 16:22:35 BATE 4004540 109 1,882.0000 16:22:35 BATE 4004542 364 1,882.0000 16:22:35 BATE 4004544 286 1,877.5000 16:23:33 BATE 4006336 375 1,877.5000 16:23:33 BATE 4006334 354 1,877.5000 16:23:33 BATE 4006332 329 1,877.5000 16:23:33 BATE 4006330 113 1,877.5000 16:24:28 BATE 4007997 75 1,877.5000 16:24:29 BATE 4008019 75 1,877.5000 16:24:29 BATE 4008017 11 1,877.5000 16:24:30 BATE 4008060 1 1,877.5000 16:24:30 BATE 4008057 19 1,877.5000 16:24:32 BATE 4008123 141 1,881.0000 16:25:46 BATE 4012312 174 1,881.0000 16:25:46 BATE 4012310 22 1,880.5000 16:25:50 BATE 4012394 228 1,880.5000 16:25:50 BATE 4012388 266 1,880.5000 16:25:50 BATE 4012392 193 1,880.5000 16:25:50 BATE 4012396 134 1,880.5000 16:25:50 BATE 4012398 321 1,880.5000 16:25:50 BATE 4012400 293 1,880.0000 16:25:50 BATE 4012402 293 1,881.0000 16:25:50 BATE 4012386 55 1,881.0000 16:25:50 BATE 4012384 285 1,881.0000 16:25:50 BATE 4012380 356 1,878.5000 16:26:16 BATE 4013753 345 1,879.5000 16:26:16 BATE 4013747 304 1,878.0000 16:27:35 BATE 4016549 25 1,878.0000 16:27:35 BATE 4016551 380 1,878.0000 16:27:40 BATE 4016750 135 1,878.0000 16:27:40 BATE 4016748 298 1,878.0000 16:27:40 BATE 4016746 292 1,878.0000 16:27:40 BATE 4016744 118 1,878.0000 16:27:40 BATE 4016742 152 1,878.0000 16:27:40 BATE 4016740 154 1,877.0000 16:27:58 BATE 4017713 5 1,877.0000 16:27:58 BATE 4017711 23 1,877.0000 16:27:58 BATE 4017709 310 1,903.0000 08:06:09 CHIX 3338462 26 1,903.0000 08:06:09 CHIX 3338460 313 1,903.0000 08:06:09 CHIX 3338458 515 1,908.5000 08:06:09 CHIX 3338442 509 1,908.5000 08:06:09 CHIX 3338440 320 1,908.5000 08:06:09 CHIX 3338437 43 1,920.5000 08:13:04 CHIX 3348822 352 1,920.5000 08:14:38 CHIX 3350629 326 1,920.5000 08:14:38 CHIX 3350625 294 1,928.0000 08:26:40 CHIX 3366452 310 1,928.0000 08:26:40 CHIX 3366450 332 1,912.5000 08:30:13 CHIX 3370889 352 1,912.0000 08:32:28 CHIX 3373771 340 1,907.5000 08:38:14 CHIX 3381332 294 1,901.0000 08:41:05 CHIX 3384786 89 1,896.5000 08:45:34 CHIX 3390862 206 1,896.5000 08:45:49 CHIX 3391121 293 1,910.0000 08:55:10 CHIX 3402112 79 1,918.0000 09:00:04 CHIX 3407975 222 1,918.0000 09:00:23 CHIX 3408373 336 1,913.5000 09:08:04 CHIX 3417344 315 1,911.5000 09:11:12 CHIX 3420311 340 1,905.5000 09:21:32 CHIX 3430918 105 1,905.5000 09:23:12 CHIX 3432471 171 1,905.5000 09:25:04 CHIX 3434594 75 1,920.0000 09:32:40 CHIX 3445014 215 1,914.5000 09:34:45 CHIX 3446859 346 1,917.0000 09:35:52 CHIX 3448332 87 1,914.5000 09:35:54 CHIX 3448362 21 1,904.5000 09:46:05 CHIX 3459116 289 1,894.0000 09:50:00 CHIX 3462484 228 1,902.0000 09:56:02 CHIX 3469057 73 1,902.0000 09:56:02 CHIX 3469055 348 1,902.5000 09:56:02 CHIX 3469053 313 1,906.0000 10:01:32 CHIX 3474620 345 1,909.5000 10:08:20 CHIX 3481356 337 1,901.5000 10:14:41 CHIX 3487862 342 1,902.0000 10:20:29 CHIX 3494128 307 1,905.5000 10:29:13 CHIX 3502021 331 1,901.5000 10:32:13 CHIX 3505385 23 1,899.0000 10:41:58 CHIX 3514020 258 1,899.0000 10:42:01 CHIX 3514077 62 1,899.0000 10:42:01 CHIX 3514075 349 1,892.0000 10:52:00 CHIX 3524290 295 1,895.0000 10:55:15 CHIX 3527966 301 1,897.0000 10:59:13 CHIX 3531307 317 1,911.5000 11:12:49 CHIX 3543219 343 1,911.0000 11:12:49 CHIX 3543227 304 1,908.0000 11:23:15 CHIX 3551786 325 1,903.5000 11:32:24 CHIX 3560439 291 1,904.5000 11:45:52 CHIX 3573094 92 1,905.0000 11:47:00 CHIX 3573994 299 1,921.5000 11:57:35 CHIX 3584468 343 1,921.5000 11:57:35 CHIX 3584466 326 1,921.5000 11:57:35 CHIX 3584458 28 1,921.5000 11:57:35 CHIX 3584456 342 1,913.5000 12:13:49 CHIX 3602230 295 1,913.5000 12:13:49 CHIX 3602224 122 1,914.5000 12:31:56 CHIX 3618801 210 1,914.5000 12:31:56 CHIX 3618803 332 1,914.0000 12:32:00 CHIX 3618831 192 1,905.0000 12:42:25 CHIX 3628275 330 1,907.0000 12:49:51 CHIX 3634501 333 1,901.5000 12:58:52 CHIX 3643174 52 1,893.0000 13:06:11 CHIX 3651079 328 1,889.5000 13:06:42 CHIX 3651545 293 1,880.0000 13:13:31 CHIX 3657262 332 1,886.5000 13:20:38 CHIX 3664519 292 1,889.5000 13:27:09 CHIX 3670994 268 1,889.0000 13:29:41 CHIX 3673010 68 1,889.0000 13:30:05 CHIX 3674697 358 1,889.5000 13:32:37 CHIX 3677127 294 1,889.5000 13:34:34 CHIX 3678858 353 1,883.0000 13:41:00 CHIX 3686913 346 1,878.5000 13:41:31 CHIX 3687301 317 1,871.0000 13:50:15 CHIX 3697430 330 1,871.0000 13:50:15 CHIX 3697432 334 1,876.5000 13:55:55 CHIX 3703853 313 1,872.0000 13:56:00 CHIX 3703931 358 1,867.5000 13:57:18 CHIX 3705247 304 1,864.0000 14:03:28 CHIX 3712757 289 1,863.0000 14:03:52 CHIX 3713133 346 1,850.5000 14:10:01 CHIX 3722034 126 1,850.5000 14:10:01 CHIX 3722032 332 1,851.5000 14:13:12 CHIX 3725205 335 1,849.0000 14:21:20 CHIX 3736374 320 1,849.5000 14:21:20 CHIX 3736364 329 1,849.5000 14:21:20 CHIX 3736368 348 1,844.0000 14:25:36 CHIX 3742240 302 1,852.5000 14:30:08 CHIX 3753509 44 1,850.0000 14:33:55 CHIX 3765282 316 1,850.0000 14:33:55 CHIX 3765280 178 1,846.0000 14:34:59 CHIX 3767516 129 1,846.0000 14:34:59 CHIX 3767522 305 1,847.0000 14:40:54 CHIX 3784086 292 1,857.5000 14:44:42 CHIX 3792875 305 1,854.0000 14:45:15 CHIX 3796096 58 1,856.0000 14:48:34 CHIX 3803473 220 1,856.0000 14:48:34 CHIX 3803467 247 1,856.0000 14:48:34 CHIX 3803471 135 1,856.0000 14:48:34 CHIX 3803469 329 1,851.5000 14:53:00 CHIX 3813511 312 1,851.5000 14:53:00 CHIX 3813519 43 1,861.0000 15:04:57 CHIX 3843652 351 1,860.0000 15:05:05 CHIX 3846243 236 1,860.5000 15:05:05 CHIX 3846241 95 1,860.5000 15:05:05 CHIX 3846239 359 1,859.0000 15:05:43 CHIX 3847746 338 1,859.0000 15:05:43 CHIX 3847744 347 1,861.5000 15:13:11 CHIX 3862787 303 1,861.5000 15:13:11 CHIX 3862785 291 1,861.5000 15:13:11 CHIX 3862783 314 1,869.0000 15:23:51 CHIX 3882821 309 1,869.0000 15:23:51 CHIX 3882819 308 1,870.0000 15:25:31 CHIX 3891309 317 1,870.0000 15:25:31 CHIX 3891307 300 1,879.5000 15:31:21 CHIX 3902074 350 1,879.5000 15:31:21 CHIX 3902082 334 1,875.0000 15:36:26 CHIX 3911212 327 1,873.5000 15:38:32 CHIX 3913862 327 1,872.5000 15:41:18 CHIX 3919788 350 1,871.5000 15:45:10 CHIX 3927112 335 1,871.0000 15:45:10 CHIX 3927116 58 1,884.0000 15:57:44 CHIX 3950778 55 1,884.0000 15:57:44 CHIX 3950774 149 1,884.0000 15:57:44 CHIX 3950772 290 1,883.0000 15:57:52 CHIX 3950925 52 1,883.5000 15:57:52 CHIX 3950917 344 1,883.5000 15:57:52 CHIX 3950910 303 1,881.0000 16:00:04 CHIX 3957788 311 1,878.5000 16:01:37 CHIX 3960647 90 1,886.5000 16:08:33 CHIX 3972766 214 1,886.5000 16:08:33 CHIX 3972762 343 1,887.0000 16:08:33 CHIX 3972755 69 1,886.0000 16:08:34 CHIX 3972821 33 1,886.0000 16:08:34 CHIX 3972813 326 1,886.5000 16:08:34 CHIX 3972804 60 1,885.0000 16:09:37 CHIX 3974222 332 1,884.5000 16:10:02 CHIX 3976941 318 1,885.0000 16:12:14 CHIX 3980495 2 1,881.5000 16:16:23 CHIX 3989470 333 1,881.5000 16:16:28 CHIX 3989612 161 1,881.5000 16:16:28 CHIX 3989610 161 1,881.5000 16:16:28 CHIX 3989608 335 1,879.5000 16:18:53 CHIX 3993663 79 1,882.5000 16:19:57 CHIX 3997114 298 1,882.0000 16:21:14 CHIX 4001995 36 1,882.0000 16:21:14 CHIX 4001999 190 1,882.0000 16:21:14 CHIX 4002003 50 1,883.0000 16:22:16 CHIX 4003921 309 1,882.0000 16:22:35 CHIX 4004530 360 1,880.0000 16:22:57 CHIX 4005230 307 1,880.5000 16:25:50 CHIX 4012390 199 1,879.0000 16:26:16 CHIX 4013751 293 1,879.5000 16:26:16 CHIX 4013749 184 1,878.0000 16:26:59 CHIX 4015101 194 1,877.5000 16:27:00 CHIX 4015128 181 1,877.5000 16:27:00 CHIX 4015126 5 1,877.5000 16:27:47 CHIX 4017178 274 1,926.0000 08:05:30 LSE 3337637 274 1,926.0000 08:05:30 LSE 3337635 507 1,925.0000 08:05:36 LSE 3337786 2 1,925.0000 08:05:36 LSE 3337784 563 1,925.5000 08:05:36 LSE 3337780 468 1,925.5000 08:05:36 LSE 3337778 563 1,927.0000 08:05:36 LSE 3337773 456 1,932.0000 08:05:36 LSE 3337763 599 1,932.0000 08:05:36 LSE 3337759 554 1,932.0000 08:05:36 LSE 3337761 539 1,930.0000 08:05:36 LSE 3337771 490 1,932.0000 08:05:36 LSE 3337765 60 1,931.0000 08:05:36 LSE 3337767 407 1,931.0000 08:05:36 LSE 3337769 492 1,916.5000 08:06:00 LSE 3338228 522 1,916.5000 08:06:00 LSE 3338226 512 1,917.0000 08:06:00 LSE 3338224 510 1,913.5000 08:06:03 LSE 3338314 473 1,907.0000 08:07:41 LSE 3340148 509 1,943.0000 08:10:33 LSE 3346016 519 1,939.0000 08:10:44 LSE 3346303 493 1,918.5000 08:13:04 LSE 3348832 481 1,920.5000 08:14:38 LSE 3350627 553 1,912.5000 08:15:41 LSE 3352558 536 1,912.5000 08:15:41 LSE 3352556 544 1,911.5000 08:17:50 LSE 3355326 519 1,911.0000 08:18:54 LSE 3356714 509 1,922.0000 08:22:37 LSE 3361462 470 1,922.0000 08:22:37 LSE 3361460 557 1,924.5000 08:24:47 LSE 3363777 512 1,924.5000 08:24:47 LSE 3363775 561 1,929.5000 08:26:40 LSE 3366448 532 1,923.5000 08:29:53 LSE 3369726 540 1,918.0000 08:31:35 LSE 3372799 565 1,918.0000 08:31:35 LSE 3372797 539 1,903.5000 08:35:48 LSE 3378373 268 1,906.5000 08:36:59 LSE 3379944 255 1,906.5000 08:37:01 LSE 3379995 494 1,908.0000 08:38:14 LSE 3381340 546 1,902.5000 08:40:36 LSE 3384184 558 1,896.5000 08:44:47 LSE 3389598 512 1,891.5000 08:46:50 LSE 3392172 517 1,912.5000 08:53:02 LSE 3399268 509 1,912.0000 08:53:03 LSE 3399292 504 1,912.0000 08:53:03 LSE 3399290 76 1,918.5000 08:59:07 LSE 3406401 549 1,919.0000 08:59:23 LSE 3406747 489 1,919.0000 08:59:23 LSE 3406745 539 1,919.0000 08:59:23 LSE 3406743 464 1,918.0000 09:00:41 LSE 3408824 468 1,916.5000 09:03:45 LSE 3412129 523 1,912.5000 09:05:45 LSE 3414973 476 1,912.0000 09:08:06 LSE 3417361 558 1,911.0000 09:11:12 LSE 3420317 491 1,912.5000 09:13:03 LSE 3422425 492 1,906.5000 09:17:54 LSE 3427110 133 1,906.5000 09:19:47 LSE 3428760 402 1,906.5000 09:19:48 LSE 3428767 475 1,907.0000 09:21:20 LSE 3430774 499 1,905.5000 09:23:11 LSE 3432467 520 1,907.0000 09:28:04 LSE 3437536 521 1,911.0000 09:29:35 LSE 3439230 175 1,919.5000 09:31:29 LSE 3443959 370 1,919.5000 09:31:29 LSE 3443957 460 1,919.0000 09:31:30 LSE 3444008 517 1,917.0000 09:39:25 LSE 3452235 202 1,903.0000 09:40:50 LSE 3453920 252 1,903.0000 09:40:50 LSE 3453922 476 1,908.0000 09:41:55 LSE 3454918 491 1,905.5000 09:43:20 LSE 3456121 500 1,903.5000 09:47:32 LSE 3460449 6 1,901.0000 09:53:04 LSE 3466294 159 1,901.0000 09:53:04 LSE 3466292 338 1,901.0000 09:53:04 LSE 3466290 542 1,901.0000 09:53:50 LSE 3466851 498 1,901.0000 09:53:50 LSE 3466853 239 1,905.5000 09:57:30 LSE 3470375 551 1,906.0000 09:58:43 LSE 3471541 469 1,907.5000 10:01:30 LSE 3474589 455 1,906.5000 10:01:31 LSE 3474611 545 1,905.5000 10:04:50 LSE 3477493 506 1,910.0000 10:07:12 LSE 3480292 560 1,904.0000 10:11:54 LSE 3485380 546 1,901.0000 10:14:41 LSE 3487872 519 1,901.0000 10:14:41 LSE 3487870 552 1,901.0000 10:14:41 LSE 3487868 326 1,901.5000 10:14:41 LSE 3487866 133 1,901.5000 10:14:41 LSE 3487864 559 1,901.0000 10:17:07 LSE 3490481 542 1,903.0000 10:20:18 LSE 3493920 543 1,906.0000 10:28:24 LSE 3501239 561 1,906.0000 10:28:24 LSE 3501237 466 1,905.5000 10:29:13 LSE 3502025 555 1,901.0000 10:32:13 LSE 3505390 521 1,901.5000 10:32:13 LSE 3505387 508 1,898.5000 10:42:06 LSE 3514155 472 1,893.0000 10:44:41 LSE 3516787 529 1,892.0000 10:45:12 LSE 3517867 522 1,891.5000 10:46:33 LSE 3519050 542 1,892.0000 10:46:33 LSE 3519046 508 1,893.0000 10:47:33 LSE 3520001 467 1,895.5000 10:55:14 LSE 3527955 454 1,897.5000 10:58:00 LSE 3530291 496 1,899.5000 11:01:16 LSE 3533576 552 1,900.5000 11:04:29 LSE 3535961 9 1,901.0000 11:04:37 LSE 3536079 510 1,908.5000 11:09:05 LSE 3540027 558 1,908.5000 11:09:05 LSE 3540025 460 1,909.0000 11:09:05 LSE 3540023 34 1,909.0000 11:09:05 LSE 3540021 221 1,909.5000 11:23:05 LSE 3551666 542 1,909.5000 11:23:05 LSE 3551664 506 1,909.5000 11:23:05 LSE 3551660 535 1,908.5000 11:23:12 LSE 3551753 498 1,908.5000 11:23:12 LSE 3551751 547 1,910.5000 11:25:20 LSE 3553770 100 1,902.5000 11:35:21 LSE 3563429 429 1,902.5000 11:35:21 LSE 3563427 513 1,902.0000 11:38:17 LSE 3565714 48 1,902.0000 11:38:17 LSE 3565712 480 1,901.5000 11:38:19 LSE 3565736 175 1,902.5000 11:40:23 LSE 3567703 88 1,902.5000 11:40:23 LSE 3567701 496 1,905.5000 11:44:23 LSE 3571067 535 1,908.0000 11:48:41 LSE 3575304 554 1,908.0000 11:48:41 LSE 3575302 482 1,912.0000 11:51:42 LSE 3578478 462 1,920.0000 11:55:37 LSE 3582153 101 1,923.0000 11:59:54 LSE 3586800 524 1,922.0000 12:00:00 LSE 3586921 489 1,922.0000 12:00:00 LSE 3586911 564 1,921.5000 12:02:12 LSE 3589628 94 1,923.0000 12:06:51 LSE 3594539 425 1,923.0000 12:06:53 LSE 3594562 520 1,921.5000 12:09:09 LSE 3596634 509 1,914.0000 12:11:52 LSE 3600826 473 1,913.5000 12:17:33 LSE 3605395 540 1,913.0000 12:18:12 LSE 3605981 544 1,900.5000 12:24:42 LSE 3611367 1 1,904.5000 12:25:51 LSE 3612839 1 1,904.5000 12:25:51 LSE 3612841 2 1,908.0000 12:27:00 LSE 3613748 1 1,908.0000 12:27:18 LSE 3613942 10 1,908.0000 12:27:34 LSE 3614136 10 1,908.0000 12:27:34 LSE 3614134 4 1,908.0000 12:27:34 LSE 3614132 10 1,908.0000 12:28:20 LSE 3614704 7 1,908.0000 12:28:20 LSE 3614702 469 1,907.5000 12:28:20 LSE 3614696 4 1,908.0000 12:28:28 LSE 3614799 2 1,908.0000 12:28:33 LSE 3614855 12 1,908.0000 12:29:05 LSE 3615262 560 1,915.0000 12:31:43 LSE 3618420 522 1,915.0000 12:31:43 LSE 3618418 547 1,912.0000 12:35:06 LSE 3621812 463 1,906.5000 12:40:45 LSE 3626933 462 1,912.0000 12:46:52 LSE 3632433 440 1,912.5000 12:47:11 LSE 3632706 109 1,912.5000 12:47:11 LSE 3632708 431 1,912.5000 12:47:11 LSE 3632710 75 1,912.5000 12:47:11 LSE 3632712 529 1,907.0000 12:49:51 LSE 3634503 552 1,904.0000 12:51:09 LSE 3636258 457 1,902.5000 12:52:50 LSE 3637427 472 1,901.0000 12:59:51 LSE 3644078 512 1,897.0000 13:03:46 LSE 3648313 556 1,897.0000 13:05:00 LSE 3649162 468 1,887.5000 13:11:00 LSE 3655248 521 1,888.0000 13:11:00 LSE 3655246 514 1,888.0000 13:11:00 LSE 3655244 528 1,886.0000 13:20:38 LSE 3664527 459 1,886.0000 13:20:38 LSE 3664525 533 1,889.0000 13:25:05 LSE 3669437 503 1,890.0000 13:27:04 LSE 3670928 501 1,889.0000 13:29:41 LSE 3673014 474 1,889.0000 13:29:41 LSE 3673012 59 1,889.0000 13:34:35 LSE 3678895 446 1,889.0000 13:34:35 LSE 3678899 10 1,882.0000 13:34:39 LSE 3679017 514 1,882.5000 13:36:01 LSE 3682361 490 1,882.0000 13:36:01 LSE 3682359 496 1,882.0000 13:38:30 LSE 3684262 454 1,883.5000 13:39:43 LSE 3685263 9 1,874.0000 13:42:23 LSE 3687893 487 1,875.0000 13:45:07 LSE 3690966 404 1,875.0000 13:45:07 LSE 3690964 67 1,875.0000 13:45:07 LSE 3690962 458 1,871.5000 13:50:15 LSE 3697425 515 1,871.5000 13:50:15 LSE 3697423 52 1,870.0000 13:50:34 LSE 3697787 418 1,876.5000 13:55:55 LSE 3703857 144 1,876.5000 13:55:55 LSE 3703865 513 1,876.5000 13:55:55 LSE 3703861 478 1,865.5000 13:59:09 LSE 3706994 366 1,865.5000 13:59:09 LSE 3706992 124 1,865.5000 13:59:09 LSE 3706990 480 1,864.0000 14:01:06 LSE 3710182 256 1,863.0000 14:03:33 LSE 3712836 223 1,863.0000 14:03:33 LSE 3712838 505 1,851.5000 14:07:54 LSE 3718660 324 1,852.5000 14:08:51 LSE 3719745 156 1,852.5000 14:08:56 LSE 3719818 462 1,852.0000 14:13:11 LSE 3725190 468 1,852.0000 14:13:11 LSE 3725188 492 1,848.0000 14:14:45 LSE 3726712 179 1,849.5000 14:19:38 LSE 3733026 313 1,849.5000 14:19:38 LSE 3733024 481 1,849.5000 14:21:20 LSE 3736366 496 1,849.5000 14:21:20 LSE 3736372 514 1,849.5000 14:21:20 LSE 3736370 543 1,845.0000 14:25:26 LSE 3742054 516 1,843.5000 14:25:36 LSE 3742242 557 1,849.0000 14:27:18 LSE 3744111 207 1,853.0000 14:29:26 LSE 3746818 287 1,853.0000 14:29:26 LSE 3746816 494 1,852.5000 14:29:50 LSE 3747308 419 1,853.0000 14:31:11 LSE 3757141 71 1,853.0000 14:31:11 LSE 3757139 537 1,851.5000 14:33:38 LSE 3764585 490 1,851.5000 14:33:38 LSE 3764583 484 1,851.5000 14:33:38 LSE 3764581 537 1,848.5000 14:36:36 LSE 3774039 84 1,848.5000 14:37:19 LSE 3775633 415 1,848.5000 14:38:15 LSE 3777759 545 1,848.5000 14:38:15 LSE 3777757 473 1,853.0000 14:43:23 LSE 3790009 491 1,853.0000 14:43:23 LSE 3790007 508 1,853.0000 14:43:23 LSE 3790005 144 1,855.5000 14:45:04 LSE 3795477 373 1,855.5000 14:45:04 LSE 3795475 475 1,854.0000 14:46:28 LSE 3798972 15 1,858.0000 14:47:42 LSE 3801601 559 1,854.5000 14:48:39 LSE 3803597 176 1,855.0000 14:48:39 LSE 3803593 379 1,855.0000 14:48:39 LSE 3803591 100 1,850.5000 14:49:36 LSE 3805267 52 1,850.5000 14:49:36 LSE 3805265 363 1,849.5000 14:49:53 LSE 3805768 189 1,849.5000 14:49:53 LSE 3805766 195 1,852.5000 14:50:56 LSE 3809704 342 1,852.5000 14:50:56 LSE 3809702 463 1,851.0000 14:53:01 LSE 3813598 501 1,851.0000 14:53:01 LSE 3813596 435 1,853.0000 14:54:49 LSE 3817097 84 1,853.0000 14:55:11 LSE 3819693 499 1,852.5000 14:58:49 LSE 3827181 495 1,853.0000 14:58:49 LSE 3827179 474 1,860.0000 15:00:36 LSE 3834240 481 1,861.0000 15:00:43 LSE 3834757 505 1,861.0000 15:00:43 LSE 3834755 88 1,860.0000 15:00:44 LSE 3834803 179 1,867.0000 15:03:49 LSE 3841788 535 1,865.0000 15:04:00 LSE 3842060 536 1,862.5000 15:04:40 LSE 3843218 464 1,862.5000 15:04:40 LSE 3843220 556 1,861.5000 15:07:31 LSE 3851279 545 1,858.0000 15:08:05 LSE 3852294 523 1,861.5000 15:11:19 LSE 3859769 515 1,861.5000 15:11:19 LSE 3859767 41 1,862.5000 15:12:01 LSE 3861040 504 1,862.5000 15:13:11 LSE 3862778 542 1,860.0000 15:15:47 LSE 3868514 72 1,861.0000 15:16:35 LSE 3869868 100 1,862.5000 15:17:26 LSE 3871258 179 1,862.5000 15:17:26 LSE 3871256 510 1,862.0000 15:17:26 LSE 3871254 495 1,862.5000 15:17:26 LSE 3871252 40 1,866.0000 15:17:57 LSE 3871979 526 1,869.0000 15:19:12 LSE 3874225 522 1,869.0000 15:19:12 LSE 3874223 477 1,870.0000 15:20:19 LSE 3877795 341 1,868.5000 15:22:25 LSE 3880816 171 1,868.5000 15:22:25 LSE 3880814 508 1,868.5000 15:22:25 LSE 3880812 539 1,870.0000 15:27:14 LSE 3893529 140 1,871.0000 15:27:14 LSE 3893523 42 1,871.0000 15:27:14 LSE 3893521 100 1,871.0000 15:27:14 LSE 3893519 179 1,871.0000 15:27:14 LSE 3893517 152 1,871.0000 15:27:14 LSE 3893509 179 1,871.0000 15:27:14 LSE 3893506 40 1,871.0000 15:27:14 LSE 3893503 515 1,878.5000 15:29:01 LSE 3896182 486 1,878.5000 15:29:01 LSE 3896180 473 1,880.5000 15:32:31 LSE 3903858 40 1,881.0000 15:34:38 LSE 3906775 534 1,880.5000 15:35:32 LSE 3910151 49 1,878.5000 15:36:25 LSE 3911210 271 1,878.5000 15:36:25 LSE 3911208 179 1,878.0000 15:36:25 LSE 3911206 458 1,879.5000 15:36:25 LSE 3911204 551 1,879.5000 15:36:25 LSE 3911202 96 1,873.5000 15:36:43 LSE 3911528 46 1,873.5000 15:36:43 LSE 3911530 58 1,873.5000 15:36:43 LSE 3911526 460 1,872.5000 15:41:18 LSE 3919792 476 1,871.0000 15:41:20 LSE 3919838 498 1,872.0000 15:44:31 LSE 3924423 528 1,870.5000 15:45:10 LSE 3927130 491 1,871.0000 15:45:10 LSE 3927128 488 1,871.5000 15:45:10 LSE 3927110 529 1,873.5000 15:46:50 LSE 3929677 490 1,865.0000 15:50:01 LSE 3937152 523 1,863.0000 15:50:03 LSE 3937315 12 1,868.5000 15:51:36 LSE 3939936 42 1,868.5000 15:51:36 LSE 3939934 346 1,868.0000 15:51:49 LSE 3940268 124 1,868.0000 15:51:49 LSE 3940266 544 1,868.0000 15:51:49 LSE 3940264 524 1,868.0000 15:51:49 LSE 3940262 461 1,876.5000 15:55:02 LSE 3946898 466 1,876.0000 15:55:09 LSE 3947070 548 1,878.0000 15:55:50 LSE 3947965 302 1,885.0000 15:57:04 LSE 3949621 474 1,884.5000 15:57:05 LSE 3949687 225 1,884.0000 15:57:44 LSE 3950770 119 1,884.0000 15:57:51 LSE 3950891 111 1,884.0000 15:57:51 LSE 3950889 550 1,881.0000 15:59:18 LSE 3953274 525 1,882.5000 15:59:18 LSE 3953262 523 1,881.0000 16:00:04 LSE 3957790 500 1,881.5000 16:00:04 LSE 3957786 554 1,878.5000 16:01:37 LSE 3960645 525 1,877.0000 16:02:34 LSE 3962247 537 1,876.5000 16:03:26 LSE 3963492 540 1,879.0000 16:04:51 LSE 3965230 538 1,881.0000 16:06:06 LSE 3969389 173 1,886.0000 16:07:48 LSE 3971695 250 1,886.5000 16:08:05 LSE 3972169 543 1,886.0000 16:08:05 LSE 3972167 537 1,886.0000 16:08:05 LSE 3972165 512 1,886.0000 16:08:05 LSE 3972163 463 1,884.0000 16:09:46 LSE 3974447 520 1,882.5000 16:10:17 LSE 3977422 550 1,885.5000 16:11:44 LSE 3979617 457 1,885.5000 16:11:44 LSE 3979619 542 1,882.0000 16:12:58 LSE 3981604 565 1,879.0000 16:13:31 LSE 3982458 45 1,879.0000 16:13:31 LSE 3982456 518 1,879.0000 16:13:31 LSE 3982454 166 1,879.0000 16:13:31 LSE 3982452 352 1,879.0000 16:13:31 LSE 3982450 520 1,881.5000 16:15:20 LSE 3987112 69 1,882.0000 16:15:24 LSE 3987271 173 1,882.0000 16:15:24 LSE 3987269 527 1,883.0000 16:15:56 LSE 3988687 543 1,880.5000 16:16:29 LSE 3989620 183 1,879.0000 16:18:07 LSE 3992399 161 1,879.0000 16:18:07 LSE 3992397 173 1,879.0000 16:18:07 LSE 3992395 534 1,879.0000 16:18:07 LSE 3992393 547 1,879.0000 16:18:07 LSE 3992391 22 1,883.0000 16:19:28 LSE 3994753 173 1,883.0000 16:19:32 LSE 3994835 104 1,884.0000 16:19:50 LSE 3995282 173 1,884.0000 16:19:50 LSE 3995280 173 1,883.0000 16:19:55 LSE 3995405 140 1,882.5000 16:19:55 LSE 3995401 368 1,882.5000 16:19:55 LSE 3995403 173 1,884.5000 16:20:45 LSE 4001172 464 1,884.5000 16:20:45 LSE 4001170 504 1,885.0000 16:20:45 LSE 4001164 95 1,884.0000 16:21:44 LSE 4002894 525 1,885.0000 16:21:44 LSE 4002892 485 1,880.5000 16:22:46 LSE 4004898 494 1,880.5000 16:22:46 LSE 4004896 480 1,880.5000 16:22:46 LSE 4004894 326 1,879.5000 16:23:06 LSE 4005615 81 1,879.5000 16:23:06 LSE 4005617 173 1,877.5000 16:24:29 LSE 4008041 10 1,877.5000 16:24:29 LSE 4008039 8 1,877.5000 16:24:29 LSE 4008037 24 1,877.5000 16:24:29 LSE 4008035 46 1,877.5000 16:24:29 LSE 4008033 10 1,877.5000 16:24:29 LSE 4008031 465 1,877.5000 16:24:29 LSE 4008029 290 1,877.5000 16:24:29 LSE 4008027 56 1,878.0000 16:24:51 LSE 4008611 100 1,878.0000 16:24:51 LSE 4008609 173 1,878.0000 16:24:51 LSE 4008607 41 1,878.0000 16:24:51 LSE 4008605 515 1,880.5000 16:25:24 LSE 4011719 173 1,881.0000 16:25:33 LSE 4012027 506 1,880.5000 16:25:34 LSE 4012036 507 1,879.0000 16:26:33 LSE 4014188 332 1,879.0000 16:26:33 LSE 4014190 429 1,879.0000 16:26:33 LSE 4014192 329 1,877.5000 16:26:59 LSE 4015107 380 1,877.5000 16:26:59 LSE 4015105 236 1,877.5000 16:26:59 LSE 4015103 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 [email protected] 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 POSFLFFDLRITIIR