Associated British Foods PLC Transaction in Own Shares
March 26 2024 - 2:11PM
RNS Regulatory News
RNS Number : 4103I
Associated British Foods PLC
26 March 2024
26
March 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 26 March 2024 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
2023.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
26 March 2024
|
|
Number of shares
repurchased:
|
75,000
|
|
Average price paid per
share:
|
GBp 2,447.4271
|
|
Highest price paid per
share:
|
GBp 2,464.0000
|
|
Lowest price paid per
share:
|
GBp 2,430.0000
|
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: 26 March
2024
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
|
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
|
Aquis Exchange
|
8,901
|
2,464.00
|
2,430.00
|
2,447.58
|
|
CBOE BXE
|
14,936
|
2,462.00
|
2,432.00
|
2,446.65
|
|
CBOE CXE
|
21,261
|
2,462.00
|
2,430.00
|
2,444.72
|
|
London Stock Exchange
|
23,853
|
2,464.00
|
2,430.00
|
2,450.21
|
|
Turquoise
|
6,049
|
2,461.00
|
2,432.00
|
2,447.66
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
114
|
2432
|
08:04:37
|
XLON
|
592112783051152000
|
|
400
|
2431
|
08:04:37
|
XLON
|
592112783051152000
|
|
114
|
2430
|
08:04:37
|
CHIX
|
592112783051152000
|
|
224
|
2430
|
08:04:37
|
XLON
|
606186533490991000
|
|
114
|
2430
|
08:04:37
|
AQXE
|
606186533490991000
|
|
185
|
2430
|
08:04:37
|
CHIX
|
606186533490991000
|
|
103
|
2431
|
08:04:37
|
CHIX
|
606186533490991000
|
|
27
|
2431
|
08:04:37
|
CHIX
|
606186533490991000
|
|
16
|
2431
|
08:04:37
|
CHIX
|
606186533490991000
|
|
386
|
2431
|
08:04:37
|
CHIX
|
606186533490991000
|
|
136
|
2437
|
08:09:26
|
BATE
|
592112783051196000
|
|
258
|
2437
|
08:09:26
|
CHIX
|
592112783051196000
|
|
136
|
2437
|
08:09:26
|
CHIX
|
606186533491032000
|
|
136
|
2437
|
08:09:26
|
XLON
|
592112783051196000
|
|
148
|
2436
|
08:09:29
|
CHIX
|
592112783051196000
|
|
114
|
2436
|
08:09:29
|
TRQX
|
606186533491033000
|
|
136
|
2436
|
08:09:29
|
CHIX
|
606186533491033000
|
|
114
|
2436
|
08:09:29
|
BATE
|
606186533491033000
|
|
146
|
2435
|
08:22:06
|
CHIX
|
592112783051296000
|
|
105
|
2436
|
08:23:22
|
CHIX
|
592112783051305000
|
|
29
|
2436
|
08:23:22
|
CHIX
|
592112783051305000
|
|
131
|
2436
|
08:24:03
|
XLON
|
606186533491141000
|
|
49
|
2436
|
08:26:19
|
CHIX
|
592112783051329000
|
|
73
|
2436
|
08:26:19
|
CHIX
|
592112783051329000
|
|
242
|
2437
|
08:28:30
|
CHIX
|
606186533491173000
|
|
38
|
2436
|
08:32:02
|
XLON
|
592112783051376000
|
|
84
|
2436
|
08:32:02
|
XLON
|
592112783051376000
|
|
13
|
2436
|
08:32:02
|
XLON
|
592112783051376000
|
|
178
|
2436
|
08:32:02
|
XLON
|
592112783051376000
|
|
124
|
2436
|
08:34:03
|
XLON
|
592112783051398000
|
|
136
|
2436
|
08:34:03
|
XLON
|
592112783051398000
|
|
33
|
2436
|
08:34:03
|
XLON
|
592112783051398000
|
|
52
|
2434
|
08:36:08
|
CHIX
|
592112783051418000
|
|
62
|
2434
|
08:36:08
|
CHIX
|
592112783051418000
|
|
122
|
2434
|
08:36:08
|
AQXE
|
592112783051418000
|
|
114
|
2434
|
08:36:08
|
CHIX
|
592112783051418000
|
|
179
|
2434
|
08:36:08
|
CHIX
|
592112783051418000
|
|
97
|
2434
|
08:36:08
|
CHIX
|
592112783051418000
|
|
51
|
2434
|
08:36:08
|
CHIX
|
592112783051418000
|
|
135
|
2434
|
08:36:08
|
AQXE
|
606186533491245000
|
|
134
|
2434
|
08:36:08
|
BATE
|
606186533491245000
|
|
114
|
2434
|
08:36:08
|
BATE
|
606186533491245000
|
|
134
|
2433
|
08:36:40
|
BATE
|
592112783051424000
|
|
16
|
2433
|
08:36:40
|
CHIX
|
606186533491250000
|
|
98
|
2433
|
08:36:40
|
CHIX
|
606186533491250000
|
|
114
|
2433
|
08:45:17
|
BATE
|
592112783051508000
|
|
136
|
2433
|
08:45:17
|
AQXE
|
606186533491329000
|
|
107
|
2432
|
08:47:48
|
BATE
|
592112783051527000
|
|
65
|
2432
|
08:48:18
|
AQXE
|
592112783051532000
|
|
164
|
2432
|
08:48:42
|
XLON
|
592112783051535000
|
|
7
|
2432
|
08:48:42
|
BATE
|
592112783051535000
|
|
39
|
2432
|
08:48:42
|
CHIX
|
592112783051535000
|
|
94
|
2432
|
08:48:42
|
CHIX
|
592112783051535000
|
|
9
|
2432
|
08:48:42
|
CHIX
|
592112783051535000
|
|
114
|
2432
|
08:48:42
|
TRQX
|
606186533491355000
|
|
114
|
2432
|
08:48:42
|
BATE
|
606186533491356000
|
|
239
|
2432
|
08:48:42
|
CHIX
|
606186533491356000
|
|
207
|
2432
|
08:48:42
|
BATE
|
606186533491356000
|
|
131
|
2432
|
08:48:42
|
XLON
|
606186533491356000
|
|
49
|
2432
|
08:48:42
|
AQXE
|
592112783051535000
|
|
136
|
2437
|
08:54:17
|
TRQX
|
606186533491394000
|
|
308
|
2436
|
08:54:53
|
XLON
|
592112783051579000
|
|
228
|
2436
|
08:54:53
|
TRQX
|
606186533491398000
|
|
290
|
2436
|
08:54:53
|
XLON
|
606186533491398000
|
|
114
|
2435
|
08:56:00
|
AQXE
|
592112783051587000
|
|
154
|
2435
|
08:56:00
|
CHIX
|
606186533491405000
|
|
75
|
2435
|
08:56:00
|
CHIX
|
606186533491405000
|
|
208
|
2435
|
08:56:00
|
CHIX
|
606186533491405000
|
|
97
|
2434
|
08:56:36
|
AQXE
|
606186533491410000
|
|
39
|
2434
|
08:56:41
|
AQXE
|
606186533491411000
|
|
114
|
2437
|
09:14:49
|
TRQX
|
592112783051743000
|
|
114
|
2437
|
09:14:49
|
BATE
|
592112783051743000
|
|
436
|
2437
|
09:14:49
|
CHIX
|
592112783051743000
|
|
114
|
2437
|
09:14:49
|
BATE
|
592112783051743000
|
|
130
|
2437
|
09:14:49
|
AQXE
|
606186533491556000
|
|
130
|
2437
|
09:14:49
|
AQXE
|
606186533491556000
|
|
130
|
2437
|
09:14:49
|
CHIX
|
606186533491556000
|
|
114
|
2437
|
09:14:49
|
BATE
|
606186533491556000
|
|
68
|
2437
|
09:14:49
|
AQXE
|
606186533491556000
|
|
124
|
2437
|
09:15:03
|
XLON
|
592112783051745000
|
|
116
|
2438
|
09:22:34
|
TRQX
|
592112783051821000
|
|
114
|
2438
|
09:22:34
|
BATE
|
606186533491631000
|
|
103
|
2437
|
09:26:14
|
BATE
|
606186533491665000
|
|
98
|
2437
|
09:26:28
|
CHIX
|
592112783051860000
|
|
175
|
2437
|
09:26:28
|
CHIX
|
592112783051860000
|
|
11
|
2437
|
09:26:28
|
BATE
|
606186533491667000
|
|
114
|
2436
|
09:29:19
|
AQXE
|
592112783051889000
|
|
109
|
2436
|
09:29:19
|
AQXE
|
592112783051889000
|
|
13
|
2436
|
09:29:19
|
AQXE
|
592112783051889000
|
|
114
|
2436
|
09:29:19
|
CHIX
|
592112783051889000
|
|
114
|
2436
|
09:29:19
|
CHIX
|
592112783051889000
|
|
21
|
2436
|
09:29:19
|
BATE
|
606186533491696000
|
|
78
|
2436
|
09:29:19
|
BATE
|
606186533491696000
|
|
114
|
2436
|
09:29:19
|
TRQX
|
606186533491696000
|
|
116
|
2436
|
09:29:19
|
CHIX
|
606186533491696000
|
|
51
|
2436
|
09:29:19
|
BATE
|
606186533491696000
|
|
130
|
2436
|
09:29:19
|
BATE
|
606186533491696000
|
|
114
|
2437
|
09:47:28
|
BATE
|
592112783052068000
|
|
236
|
2437
|
09:47:28
|
CHIX
|
592112783052068000
|
|
186
|
2437
|
09:47:28
|
CHIX
|
592112783052068000
|
|
114
|
2437
|
09:47:28
|
TRQX
|
606186533491868000
|
|
190
|
2437
|
09:47:28
|
CHIX
|
606186533491868000
|
|
259
|
2437
|
09:47:28
|
BATE
|
606186533491868000
|
|
109
|
2436
|
09:55:09
|
BATE
|
592112783052151000
|
|
3
|
2439
|
09:58:37
|
XLON
|
592112783052186000
|
|
119
|
2439
|
09:58:37
|
CHIX
|
592112783052186000
|
|
4
|
2439
|
09:58:37
|
BATE
|
606186533491981000
|
|
12
|
2439
|
09:58:37
|
AQXE
|
606186533491981000
|
|
9
|
2439
|
09:59:00
|
CHIX
|
606186533491985000
|
|
9
|
2439
|
09:59:52
|
XLON
|
592112783052200000
|
|
127
|
2439
|
09:59:52
|
XLON
|
592112783052200000
|
|
133
|
2440
|
10:04:19
|
BATE
|
592112783052253000
|
|
114
|
2439
|
10:04:28
|
BATE
|
592112783052254000
|
|
220
|
2439
|
10:04:28
|
AQXE
|
592112783052254000
|
|
114
|
2439
|
10:04:28
|
CHIX
|
606186533492046000
|
|
114
|
2439
|
10:04:28
|
BATE
|
592112783052254000
|
|
310
|
2439
|
10:04:28
|
XLON
|
606186533492046000
|
|
114
|
2439
|
10:04:28
|
CHIX
|
606186533492046000
|
|
114
|
2439
|
10:04:28
|
XLON
|
592112783052254000
|
|
114
|
2439
|
10:04:28
|
CHIX
|
592112783052255000
|
|
131
|
2439
|
10:04:28
|
BATE
|
606186533492046000
|
|
114
|
2439
|
10:04:32
|
XLON
|
592112783052255000
|
|
114
|
2439
|
10:04:32
|
CHIX
|
592112783052255000
|
|
119
|
2439
|
10:04:32
|
BATE
|
606186533492047000
|
|
134
|
2438
|
10:05:01
|
CHIX
|
592112783052260000
|
|
86
|
2438
|
10:05:01
|
CHIX
|
592112783052260000
|
|
28
|
2438
|
10:05:01
|
CHIX
|
592112783052260000
|
|
133
|
2438
|
10:05:01
|
AQXE
|
606186533492051000
|
|
363
|
2438
|
10:05:01
|
BATE
|
606186533492051000
|
|
105
|
2438
|
10:05:01
|
XLON
|
592112783052260000
|
|
536
|
2437
|
10:11:30
|
BATE
|
606186533492129000
|
|
162
|
2437
|
10:11:30
|
XLON
|
592112783052341000
|
|
66
|
2437
|
10:11:30
|
XLON
|
592112783052341000
|
|
114
|
2436
|
10:11:42
|
XLON
|
592112783052342000
|
|
90
|
2436
|
10:11:42
|
CHIX
|
606186533492131000
|
|
72
|
2436
|
10:11:42
|
CHIX
|
606186533492131000
|
|
25
|
2432
|
10:21:56
|
CHIX
|
606186533492241000
|
|
66
|
2435
|
10:32:59
|
AQXE
|
606186533492363000
|
|
61
|
2435
|
10:32:59
|
AQXE
|
606186533492363000
|
|
4
|
2439
|
10:37:57
|
CHIX
|
606186533492427000
|
|
59
|
2439
|
10:37:57
|
CHIX
|
606186533492427000
|
|
70
|
2439
|
10:37:57
|
CHIX
|
606186533492427000
|
|
127
|
2439
|
10:37:57
|
CHIX
|
592112783052649000
|
|
23
|
2439
|
10:37:57
|
CHIX
|
606186533492427000
|
|
19
|
2439
|
10:39:42
|
CHIX
|
606186533492451000
|
|
23
|
2439
|
10:39:42
|
CHIX
|
606186533492451000
|
|
4
|
2439
|
10:39:42
|
CHIX
|
606186533492451000
|
|
186
|
2439
|
10:39:42
|
CHIX
|
592112783052673000
|
|
114
|
2439
|
10:42:57
|
XLON
|
606186533492495000
|
|
92
|
2439
|
10:43:04
|
CHIX
|
592112783052720000
|
|
36
|
2439
|
10:43:04
|
CHIX
|
592112783052720000
|
|
136
|
2439
|
10:43:34
|
XLON
|
592112783052727000
|
|
134
|
2439
|
10:44:54
|
XLON
|
592112783052747000
|
|
5
|
2438
|
10:46:42
|
BATE
|
592112783052770000
|
|
109
|
2438
|
10:46:42
|
BATE
|
592112783052770000
|
|
252
|
2438
|
10:46:42
|
TRQX
|
606186533492545000
|
|
334
|
2438
|
10:46:42
|
XLON
|
592112783052770000
|
|
114
|
2438
|
10:46:42
|
CHIX
|
606186533492545000
|
|
114
|
2438
|
10:46:42
|
XLON
|
592112783052770000
|
|
146
|
2439
|
10:54:17
|
CHIX
|
592112783052870000
|
|
114
|
2439
|
10:54:17
|
XLON
|
606186533492641000
|
|
24
|
2438
|
10:54:28
|
BATE
|
606186533492643000
|
|
114
|
2438
|
10:55:14
|
CHIX
|
592112783052882000
|
|
114
|
2438
|
10:55:14
|
BATE
|
592112783052882000
|
|
266
|
2438
|
10:55:14
|
CHIX
|
592112783052882000
|
|
146
|
2438
|
10:55:14
|
CHIX
|
592112783052882000
|
|
98
|
2438
|
10:55:14
|
BATE
|
606186533492652000
|
|
38
|
2438
|
10:55:14
|
BATE
|
606186533492652000
|
|
70
|
2438
|
10:55:14
|
CHIX
|
606186533492652000
|
|
114
|
2438
|
10:55:14
|
TRQX
|
606186533492652000
|
|
76
|
2438
|
10:55:14
|
CHIX
|
606186533492652000
|
|
35
|
2439
|
10:55:16
|
XLON
|
606186533492653000
|
|
23
|
2439
|
10:55:16
|
XLON
|
606186533492653000
|
|
28
|
2439
|
10:55:16
|
XLON
|
606186533492653000
|
|
190
|
2441
|
10:56:34
|
XLON
|
606186533492671000
|
|
127
|
2441
|
11:04:17
|
XLON
|
606186533492773000
|
|
114
|
2441
|
11:06:29
|
XLON
|
592112783053034000
|
|
120
|
2441
|
11:06:29
|
CHIX
|
606186533492798000
|
|
5
|
2441
|
11:08:50
|
CHIX
|
592112783053060000
|
|
10
|
2441
|
11:08:50
|
TRQX
|
606186533492823000
|
|
79
|
2441
|
11:08:50
|
BATE
|
606186533492823000
|
|
70
|
2441
|
11:08:50
|
BATE
|
606186533492823000
|
|
70
|
2441
|
11:08:50
|
CHIX
|
592112783053060000
|
|
114
|
2441
|
11:11:35
|
XLON
|
592112783053094000
|
|
16
|
2441
|
11:11:35
|
CHIX
|
606186533492856000
|
|
124
|
2441
|
11:11:35
|
CHIX
|
606186533492856000
|
|
7
|
2441
|
11:15:03
|
XLON
|
592112783053133000
|
|
82
|
2441
|
11:15:03
|
XLON
|
592112783053133000
|
|
72
|
2441
|
11:15:03
|
XLON
|
592112783053133000
|
|
20
|
2441
|
11:15:03
|
XLON
|
592112783053133000
|
|
153
|
2441
|
11:19:32
|
BATE
|
592112783053188000
|
|
114
|
2441
|
11:19:32
|
AQXE
|
606186533492945000
|
|
261
|
2441
|
11:19:32
|
CHIX
|
606186533492945000
|
|
127
|
2440
|
11:19:33
|
AQXE
|
592112783053188000
|
|
238
|
2440
|
11:19:33
|
CHIX
|
592112783053188000
|
|
228
|
2440
|
11:19:33
|
BATE
|
606186533492946000
|
|
114
|
2440
|
11:19:33
|
TRQX
|
606186533492946000
|
|
324
|
2440
|
11:19:33
|
XLON
|
592112783053188000
|
|
114
|
2440
|
11:19:33
|
CHIX
|
606186533492946000
|
|
81
|
2440
|
11:19:33
|
XLON
|
592112783053188000
|
|
140
|
2439
|
11:26:00
|
CHIX
|
592112783053257000
|
|
140
|
2439
|
11:26:00
|
BATE
|
592112783053257000
|
|
145
|
2439
|
11:26:00
|
BATE
|
592112783053257000
|
|
114
|
2439
|
11:26:00
|
BATE
|
606186533493012000
|
|
114
|
2439
|
11:26:00
|
CHIX
|
606186533493012000
|
|
120
|
2439
|
11:26:00
|
AQXE
|
592112783053257000
|
|
87
|
2439
|
11:26:00
|
AQXE
|
606186533493012000
|
|
27
|
2439
|
11:26:00
|
AQXE
|
606186533493012000
|
|
209
|
2438
|
11:27:35
|
AQXE
|
592112783053275000
|
|
48
|
2438
|
11:27:42
|
CHIX
|
606186533493030000
|
|
81
|
2438
|
11:28:16
|
BATE
|
606186533493036000
|
|
88
|
2438
|
11:29:06
|
CHIX
|
606186533493044000
|
|
34
|
2441
|
11:50:31
|
BATE
|
606186533493297000
|
|
114
|
2441
|
11:51:02
|
CHIX
|
592112783053559000
|
|
87
|
2441
|
11:51:02
|
XLON
|
592112783053559000
|
|
128
|
2441
|
11:51:02
|
XLON
|
606186533493301000
|
|
2
|
2440
|
11:51:03
|
AQXE
|
592112783053559000
|
|
1
|
2440
|
11:51:03
|
AQXE
|
592112783053559000
|
|
1
|
2440
|
11:51:03
|
AQXE
|
592112783053559000
|
|
186
|
2442
|
11:52:56
|
BATE
|
606186533493322000
|
|
66
|
2442
|
11:52:56
|
XLON
|
592112783053580000
|
|
7
|
2442
|
11:54:55
|
BATE
|
606186533493347000
|
|
13
|
2442
|
11:54:55
|
BATE
|
606186533493347000
|
|
128
|
2442
|
11:58:36
|
XLON
|
592112783053653000
|
|
114
|
2442
|
11:58:36
|
BATE
|
592112783053653000
|
|
262
|
2442
|
11:58:36
|
XLON
|
606186533493392000
|
|
137
|
2442
|
11:58:36
|
CHIX
|
606186533493392000
|
|
83
|
2442
|
11:58:36
|
CHIX
|
606186533493392000
|
|
114
|
2442
|
11:58:36
|
BATE
|
606186533493392000
|
|
130
|
2442
|
12:00:04
|
XLON
|
606186533493411000
|
|
205
|
2442
|
12:00:04
|
XLON
|
606186533493411000
|
|
6
|
2442
|
12:00:32
|
XLON
|
606186533493415000
|
|
1
|
2442
|
12:01:51
|
XLON
|
606186533493428000
|
|
114
|
2441
|
12:02:05
|
TRQX
|
592112783053695000
|
|
150
|
2441
|
12:02:05
|
BATE
|
606186533493432000
|
|
104
|
2440
|
12:03:50
|
BATE
|
592112783053720000
|
|
110
|
2440
|
12:03:50
|
AQXE
|
592112783053720000
|
|
10
|
2440
|
12:03:50
|
BATE
|
592112783053720000
|
|
30
|
2440
|
12:03:50
|
AQXE
|
592112783053720000
|
|
38
|
2440
|
12:03:50
|
AQXE
|
592112783053720000
|
|
114
|
2440
|
12:03:50
|
BATE
|
592112783053720000
|
|
46
|
2440
|
12:03:50
|
AQXE
|
592112783053720000
|
|
183
|
2440
|
12:03:50
|
CHIX
|
606186533493456000
|
|
114
|
2440
|
12:03:50
|
TRQX
|
606186533493456000
|
|
140
|
2440
|
12:03:50
|
XLON
|
606186533493456000
|
|
103
|
2439
|
12:03:50
|
CHIX
|
592112783053720000
|
|
47
|
2439
|
12:03:50
|
CHIX
|
592112783053720000
|
|
114
|
2439
|
12:03:50
|
BATE
|
606186533493456000
|
|
7
|
2440
|
12:03:50
|
CHIX
|
592112783053720000
|
|
131
|
2440
|
12:03:50
|
XLON
|
606186533493456000
|
|
131
|
2440
|
12:03:50
|
XLON
|
606186533493456000
|
|
179
|
2440
|
12:03:51
|
CHIX
|
592112783053720000
|
|
114
|
2440
|
12:03:51
|
XLON
|
606186533493456000
|
|
228
|
2438
|
12:08:34
|
CHIX
|
606186533493515000
|
|
54
|
2438
|
12:08:43
|
AQXE
|
592112783053783000
|
|
8
|
2438
|
12:10:15
|
AQXE
|
592112783053804000
|
|
45
|
2442
|
12:25:23
|
BATE
|
592112783054004000
|
|
29
|
2442
|
12:25:23
|
BATE
|
592112783054004000
|
|
85
|
2442
|
12:27:37
|
CHIX
|
606186533493756000
|
|
250
|
2443
|
12:31:01
|
BATE
|
592112783054080000
|
|
317
|
2443
|
12:31:01
|
CHIX
|
606186533493802000
|
|
125
|
2443
|
12:31:01
|
BATE
|
606186533493802000
|
|
40
|
2442
|
12:32:30
|
BATE
|
592112783054102000
|
|
114
|
2442
|
12:32:30
|
BATE
|
592112783054102000
|
|
321
|
2442
|
12:32:30
|
CHIX
|
592112783054102000
|
|
306
|
2442
|
12:32:30
|
CHIX
|
606186533493823000
|
|
136
|
2442
|
12:32:30
|
CHIX
|
606186533493823000
|
|
165
|
2442
|
12:32:30
|
XLON
|
592112783054102000
|
|
165
|
2442
|
12:32:30
|
XLON
|
592112783054102000
|
|
156
|
2442
|
12:32:30
|
XLON
|
592112783054102000
|
|
24
|
2442
|
12:32:30
|
XLON
|
606186533493823000
|
|
38
|
2442
|
12:32:30
|
XLON
|
606186533493823000
|
|
29
|
2442
|
12:32:30
|
BATE
|
592112783054102000
|
|
295
|
2441
|
12:34:07
|
BATE
|
592112783054124000
|
|
16
|
2441
|
12:34:07
|
AQXE
|
606186533493844000
|
|
125
|
2441
|
12:34:07
|
TRQX
|
592112783054124000
|
|
35
|
2441
|
12:37:14
|
BATE
|
592112783054165000
|
|
26
|
2441
|
12:37:14
|
AQXE
|
606186533493884000
|
|
16
|
2441
|
12:37:14
|
AQXE
|
606186533493884000
|
|
32
|
2444
|
12:47:31
|
AQXE
|
606186533494020000
|
|
44
|
2444
|
12:47:31
|
AQXE
|
606186533494020000
|
|
22
|
2444
|
12:47:31
|
AQXE
|
606186533494020000
|
|
193
|
2444
|
12:47:56
|
CHIX
|
592112783054312000
|
|
114
|
2444
|
12:47:56
|
BATE
|
606186533494025000
|
|
16
|
2444
|
12:47:56
|
AQXE
|
606186533494025000
|
|
114
|
2444
|
12:47:58
|
XLON
|
592112783054313000
|
|
15
|
2444
|
12:47:58
|
CHIX
|
606186533494025000
|
|
192
|
2444
|
12:47:58
|
CHIX
|
606186533494025000
|
|
5
|
2446
|
12:57:36
|
XLON
|
606186533494147000
|
|
114
|
2446
|
12:57:36
|
XLON
|
606186533494147000
|
|
119
|
2445
|
13:00:01
|
XLON
|
606186533494176000
|
|
2
|
2446
|
13:00:06
|
TRQX
|
606186533494177000
|
|
100
|
2446
|
13:00:06
|
TRQX
|
606186533494177000
|
|
27
|
2446
|
13:00:06
|
TRQX
|
606186533494177000
|
|
5
|
2446
|
13:00:06
|
TRQX
|
592112783054471000
|
|
46
|
2446
|
13:02:19
|
TRQX
|
592112783054503000
|
|
100
|
2446
|
13:02:19
|
TRQX
|
592112783054503000
|
|
70
|
2446
|
13:02:19
|
TRQX
|
592112783054503000
|
|
16
|
2445
|
13:02:19
|
XLON
|
606186533494209000
|
|
40
|
2444
|
13:03:19
|
BATE
|
592112783054518000
|
|
74
|
2444
|
13:03:19
|
BATE
|
592112783054518000
|
|
124
|
2444
|
13:03:19
|
AQXE
|
606186533494224000
|
|
122
|
2444
|
13:03:19
|
TRQX
|
592112783054518000
|
|
104
|
2444
|
13:04:40
|
XLON
|
606186533494242000
|
|
12
|
2444
|
13:04:40
|
XLON
|
606186533494242000
|
|
15
|
2444
|
13:05:27
|
BATE
|
592112783054548000
|
|
71
|
2444
|
13:10:00
|
XLON
|
606186533494312000
|
|
76
|
2444
|
13:10:00
|
XLON
|
606186533494312000
|
|
139
|
2444
|
13:10:00
|
XLON
|
606186533494312000
|
|
93
|
2444
|
13:12:51
|
XLON
|
592112783054648000
|
|
82
|
2444
|
13:12:51
|
XLON
|
592112783054648000
|
|
16
|
2444
|
13:12:51
|
XLON
|
592112783054648000
|
|
37
|
2444
|
13:12:51
|
XLON
|
592112783054648000
|
|
26
|
2444
|
13:12:51
|
AQXE
|
606186533494348000
|
|
53
|
2443
|
13:14:12
|
CHIX
|
592112783054665000
|
|
124
|
2443
|
13:14:12
|
CHIX
|
592112783054665000
|
|
142
|
2443
|
13:14:12
|
CHIX
|
592112783054665000
|
|
256
|
2443
|
13:14:12
|
BATE
|
592112783054665000
|
|
114
|
2443
|
13:14:12
|
BATE
|
592112783054665000
|
|
123
|
2443
|
13:14:12
|
AQXE
|
606186533494364000
|
|
142
|
2443
|
13:14:12
|
CHIX
|
606186533494364000
|
|
115
|
2443
|
13:14:12
|
AQXE
|
606186533494364000
|
|
114
|
2443
|
13:14:12
|
TRQX
|
606186533494364000
|
|
124
|
2442
|
13:16:17
|
AQXE
|
592112783054694000
|
|
114
|
2442
|
13:16:17
|
CHIX
|
592112783054694000
|
|
89
|
2442
|
13:16:17
|
BATE
|
592112783054694000
|
|
42
|
2442
|
13:16:17
|
BATE
|
592112783054694000
|
|
114
|
2442
|
13:16:17
|
CHIX
|
606186533494392000
|
|
114
|
2442
|
13:16:17
|
BATE
|
606186533494392000
|
|
124
|
2442
|
13:16:17
|
TRQX
|
592112783054694000
|
|
73
|
2442
|
13:16:17
|
XLON
|
592112783054694000
|
|
67
|
2442
|
13:16:17
|
XLON
|
592112783054694000
|
|
18
|
2441
|
13:17:42
|
AQXE
|
606186533494410000
|
|
49
|
2441
|
13:17:42
|
AQXE
|
606186533494410000
|
|
59
|
2441
|
13:17:42
|
AQXE
|
606186533494410000
|
|
35
|
2441
|
13:17:42
|
AQXE
|
606186533494410000
|
|
114
|
2448
|
13:31:45
|
AQXE
|
592112783054938000
|
|
308
|
2448
|
13:31:45
|
XLON
|
606186533494628000
|
|
4
|
2447
|
13:31:45
|
CHIX
|
606186533494628000
|
|
71
|
2448
|
13:31:45
|
XLON
|
592112783054938000
|
|
66
|
2448
|
13:31:45
|
XLON
|
592112783054938000
|
|
154
|
2448
|
13:31:45
|
XLON
|
592112783054938000
|
|
102
|
2448
|
13:31:45
|
XLON
|
592112783054938000
|
|
1
|
2448
|
13:31:45
|
XLON
|
592112783054938000
|
|
87
|
2448
|
13:31:45
|
AQXE
|
592112783054938000
|
|
71
|
2448
|
13:31:45
|
TRQX
|
606186533494628000
|
|
66
|
2448
|
13:31:45
|
TRQX
|
606186533494628000
|
|
26
|
2448
|
13:31:45
|
TRQX
|
606186533494628000
|
|
137
|
2448
|
13:31:50
|
BATE
|
592112783054940000
|
|
103
|
2448
|
13:31:50
|
XLON
|
606186533494630000
|
|
228
|
2447
|
13:34:55
|
AQXE
|
592112783055009000
|
|
114
|
2447
|
13:34:55
|
CHIX
|
592112783055009000
|
|
128
|
2447
|
13:34:55
|
TRQX
|
592112783055009000
|
|
137
|
2447
|
13:34:55
|
BATE
|
592112783055009000
|
|
9
|
2447
|
13:34:55
|
CHIX
|
606186533494697000
|
|
134
|
2447
|
13:34:55
|
CHIX
|
606186533494697000
|
|
114
|
2447
|
13:34:55
|
CHIX
|
606186533494697000
|
|
128
|
2447
|
13:34:55
|
BATE
|
606186533494697000
|
|
154
|
2449
|
13:47:41
|
XLON
|
606186533494938000
|
|
105
|
2449
|
13:49:07
|
CHIX
|
592112783055291000
|
|
41
|
2449
|
13:49:37
|
CHIX
|
592112783055301000
|
|
31
|
2449
|
13:49:37
|
XLON
|
606186533494977000
|
|
83
|
2450
|
13:49:46
|
XLON
|
606186533494980000
|
|
72
|
2450
|
13:49:57
|
XLON
|
592112783055307000
|
|
9
|
2450
|
13:49:57
|
BATE
|
592112783055307000
|
|
2
|
2450
|
13:49:57
|
AQXE
|
606186533494983000
|
|
54
|
2450
|
13:49:57
|
XLON
|
606186533494983000
|
|
123
|
2451
|
13:51:39
|
CHIX
|
592112783055343000
|
|
94
|
2451
|
13:51:39
|
CHIX
|
592112783055343000
|
|
27
|
2451
|
13:51:39
|
CHIX
|
592112783055343000
|
|
308
|
2450
|
13:54:00
|
CHIX
|
592112783055390000
|
|
114
|
2450
|
13:54:00
|
BATE
|
606186533495063000
|
|
71
|
2450
|
13:54:00
|
AQXE
|
592112783055390000
|
|
298
|
2450
|
13:54:00
|
AQXE
|
606186533495063000
|
|
54
|
2450
|
13:54:02
|
XLON
|
592112783055390000
|
|
191
|
2450
|
13:54:02
|
XLON
|
592112783055390000
|
|
21
|
2450
|
13:54:02
|
XLON
|
592112783055390000
|
|
47
|
2448
|
13:54:12
|
BATE
|
592112783055394000
|
|
45
|
2448
|
13:54:12
|
BATE
|
592112783055394000
|
|
4
|
2451
|
14:02:35
|
CHIX
|
592112783055574000
|
|
18
|
2452
|
14:02:36
|
TRQX
|
606186533495239000
|
|
71
|
2452
|
14:02:36
|
TRQX
|
606186533495239000
|
|
24
|
2452
|
14:02:36
|
TRQX
|
592112783055574000
|
|
5
|
2452
|
14:03:14
|
XLON
|
606186533495253000
|
|
69
|
2453
|
14:03:41
|
TRQX
|
606186533495264000
|
|
3
|
2453
|
14:03:41
|
TRQX
|
606186533495264000
|
|
68
|
2453
|
14:03:41
|
TRQX
|
592112783055599000
|
|
357
|
2452
|
14:05:13
|
CHIX
|
592112783055634000
|
|
142
|
2452
|
14:05:13
|
XLON
|
592112783055634000
|
|
71
|
2452
|
14:05:13
|
TRQX
|
606186533495297000
|
|
27
|
2452
|
14:05:13
|
CHIX
|
606186533495297000
|
|
18
|
2452
|
14:05:13
|
CHIX
|
606186533495297000
|
|
17
|
2452
|
14:05:13
|
CHIX
|
606186533495297000
|
|
301
|
2452
|
14:05:13
|
XLON
|
592112783055634000
|
|
114
|
2452
|
14:09:23
|
CHIX
|
592112783055726000
|
|
264
|
2452
|
14:09:23
|
CHIX
|
592112783055726000
|
|
114
|
2452
|
14:09:23
|
BATE
|
606186533495385000
|
|
76
|
2452
|
14:09:23
|
XLON
|
592112783055726000
|
|
10
|
2452
|
14:09:23
|
XLON
|
592112783055726000
|
|
215
|
2451
|
14:11:12
|
CHIX
|
592112783055765000
|
|
114
|
2451
|
14:11:12
|
BATE
|
606186533495422000
|
|
150
|
2451
|
14:11:12
|
CHIX
|
606186533495422000
|
|
105
|
2451
|
14:12:13
|
AQXE
|
592112783055786000
|
|
9
|
2451
|
14:12:13
|
AQXE
|
592112783055786000
|
|
121
|
2450
|
14:12:43
|
CHIX
|
592112783055796000
|
|
117
|
2450
|
14:12:43
|
XLON
|
592112783055796000
|
|
198
|
2450
|
14:12:43
|
CHIX
|
592112783055796000
|
|
114
|
2450
|
14:12:43
|
BATE
|
606186533495452000
|
|
136
|
2450
|
14:12:43
|
XLON
|
592112783055796000
|
|
95
|
2450
|
14:12:43
|
TRQX
|
606186533495452000
|
|
114
|
2450
|
14:17:59
|
CHIX
|
592112783055901000
|
|
115
|
2450
|
14:17:59
|
BATE
|
606186533495553000
|
|
24
|
2450
|
14:18:02
|
AQXE
|
606186533495554000
|
|
90
|
2450
|
14:18:36
|
AQXE
|
606186533495566000
|
|
100
|
2450
|
14:18:36
|
TRQX
|
592112783055914000
|
|
2
|
2457
|
14:30:58
|
CHIX
|
592112783056168000
|
|
128
|
2457
|
14:31:05
|
XLON
|
606186533495812000
|
|
189
|
2457
|
14:32:01
|
XLON
|
606186533495833000
|
|
276
|
2456
|
14:33:04
|
BATE
|
592112783056214000
|
|
114
|
2456
|
14:33:04
|
CHIX
|
606186533495854000
|
|
18
|
2456
|
14:33:04
|
CHIX
|
592112783056214000
|
|
200
|
2456
|
14:33:04
|
CHIX
|
592112783056214000
|
|
175
|
2456
|
14:33:04
|
AQXE
|
606186533495854000
|
|
46
|
2456
|
14:33:21
|
CHIX
|
592112783056221000
|
|
53
|
2456
|
14:33:21
|
AQXE
|
606186533495860000
|
|
114
|
2456
|
14:33:55
|
BATE
|
592112783056231000
|
|
214
|
2456
|
14:33:55
|
XLON
|
606186533495870000
|
|
3
|
2456
|
14:33:55
|
XLON
|
592112783056231000
|
|
15
|
2456
|
14:39:56
|
AQXE
|
592112783056357000
|
|
43
|
2456
|
14:39:56
|
BATE
|
606186533495991000
|
|
61
|
2456
|
14:39:56
|
BATE
|
606186533495991000
|
|
10
|
2456
|
14:39:56
|
BATE
|
606186533495991000
|
|
114
|
2456
|
14:41:38
|
XLON
|
606186533496025000
|
|
150
|
2456
|
14:41:38
|
CHIX
|
592112783056392000
|
|
228
|
2456
|
14:43:12
|
XLON
|
592112783056429000
|
|
38
|
2455
|
14:43:40
|
AQXE
|
592112783056438000
|
|
230
|
2456
|
14:45:31
|
BATE
|
592112783056479000
|
|
152
|
2457
|
14:48:43
|
CHIX
|
592112783056554000
|
|
222
|
2457
|
14:48:43
|
CHIX
|
592112783056554000
|
|
4
|
2457
|
14:48:43
|
BATE
|
606186533496180000
|
|
110
|
2457
|
14:48:43
|
BATE
|
606186533496180000
|
|
114
|
2457
|
14:48:43
|
AQXE
|
606186533496180000
|
|
190
|
2457
|
14:48:43
|
XLON
|
592112783056554000
|
|
71
|
2457
|
14:48:43
|
XLON
|
592112783056554000
|
|
72
|
2457
|
14:48:43
|
XLON
|
592112783056554000
|
|
45
|
2457
|
14:48:43
|
XLON
|
592112783056554000
|
|
114
|
2455
|
14:48:46
|
TRQX
|
592112783056556000
|
|
152
|
2455
|
14:48:46
|
TRQX
|
592112783056556000
|
|
258
|
2455
|
14:48:46
|
XLON
|
592112783056556000
|
|
130
|
2455
|
14:48:46
|
BATE
|
592112783056556000
|
|
76
|
2455
|
14:48:46
|
AQXE
|
592112783056556000
|
|
236
|
2455
|
14:48:46
|
CHIX
|
606186533496182000
|
|
192
|
2455
|
14:48:46
|
CHIX
|
606186533496182000
|
|
71
|
2455
|
14:48:46
|
AQXE
|
606186533496182000
|
|
43
|
2455
|
14:48:46
|
AQXE
|
606186533496182000
|
|
68
|
2455
|
14:48:46
|
XLON
|
592112783056556000
|
|
157
|
2454
|
14:48:52
|
CHIX
|
592112783056559000
|
|
114
|
2454
|
14:48:52
|
AQXE
|
606186533496184000
|
|
17
|
2454
|
14:59:00
|
TRQX
|
592112783056928000
|
|
6
|
2454
|
14:59:00
|
TRQX
|
592112783056928000
|
|
114
|
2454
|
14:59:00
|
CHIX
|
606186533496540000
|
|
129
|
2454
|
15:01:12
|
XLON
|
606186533496612000
|
|
81
|
2453
|
15:01:31
|
CHIX
|
592112783057010000
|
|
145
|
2453
|
15:01:31
|
CHIX
|
592112783057010000
|
|
75
|
2453
|
15:01:31
|
BATE
|
606186533496619000
|
|
64
|
2453
|
15:01:31
|
AQXE
|
606186533496619000
|
|
39
|
2453
|
15:01:31
|
BATE
|
606186533496619000
|
|
136
|
2453
|
15:01:31
|
XLON
|
606186533496619000
|
|
129
|
2453
|
15:01:31
|
XLON
|
606186533496619000
|
|
50
|
2453
|
15:01:31
|
AQXE
|
606186533496619000
|
|
140
|
2453
|
15:01:31
|
TRQX
|
606186533496619000
|
|
137
|
2453
|
15:01:31
|
TRQX
|
606186533496619000
|
|
137
|
2452
|
15:01:31
|
TRQX
|
592112783057010000
|
|
17
|
2452
|
15:01:31
|
CHIX
|
592112783057010000
|
|
5
|
2452
|
15:01:31
|
BATE
|
606186533496619000
|
|
12
|
2452
|
15:01:31
|
BATE
|
606186533496619000
|
|
1
|
2452
|
15:01:31
|
BATE
|
606186533496619000
|
|
14
|
2452
|
15:01:31
|
BATE
|
606186533496619000
|
|
151
|
2452
|
15:01:31
|
XLON
|
606186533496619000
|
|
89
|
2452
|
15:01:31
|
XLON
|
606186533496619000
|
|
119
|
2452
|
15:01:31
|
CHIX
|
592112783057010000
|
|
136
|
2452
|
15:01:31
|
AQXE
|
606186533496619000
|
|
104
|
2452
|
15:01:31
|
BATE
|
606186533496619000
|
|
258
|
2452
|
15:01:31
|
CHIX
|
606186533496619000
|
|
121
|
2452
|
15:10:47
|
BATE
|
592112783057231000
|
|
114
|
2452
|
15:10:47
|
TRQX
|
592112783057231000
|
|
120
|
2452
|
15:10:47
|
CHIX
|
592112783057231000
|
|
120
|
2452
|
15:10:47
|
BATE
|
592112783057231000
|
|
143
|
2452
|
15:10:47
|
CHIX
|
592112783057231000
|
|
120
|
2452
|
15:10:47
|
AQXE
|
592112783057231000
|
|
27
|
2452
|
15:10:47
|
AQXE
|
606186533496831000
|
|
114
|
2452
|
15:10:47
|
TRQX
|
606186533496831000
|
|
87
|
2452
|
15:10:47
|
AQXE
|
606186533496831000
|
|
114
|
2452
|
15:10:47
|
TRQX
|
606186533496831000
|
|
3
|
2452
|
15:10:47
|
AQXE
|
606186533496831000
|
|
120
|
2452
|
15:10:47
|
CHIX
|
606186533496831000
|
|
70
|
2452
|
15:10:47
|
AQXE
|
606186533496831000
|
|
19
|
2452
|
15:10:47
|
AQXE
|
606186533496831000
|
|
20
|
2452
|
15:10:47
|
CHIX
|
606186533496831000
|
|
25
|
2452
|
15:10:47
|
AQXE
|
606186533496831000
|
|
94
|
2452
|
15:10:47
|
CHIX
|
606186533496831000
|
|
114
|
2452
|
15:10:47
|
CHIX
|
606186533496831000
|
|
134
|
2452
|
15:13:28
|
CHIX
|
592112783057297000
|
|
51
|
2452
|
15:13:28
|
XLON
|
606186533496895000
|
|
63
|
2452
|
15:13:28
|
XLON
|
606186533496895000
|
|
43
|
2452
|
15:18:24
|
BATE
|
606186533497006000
|
|
16
|
2452
|
15:18:24
|
BATE
|
606186533497006000
|
|
26
|
2452
|
15:18:24
|
BATE
|
606186533497006000
|
|
41
|
2452
|
15:18:24
|
BATE
|
606186533497006000
|
|
1
|
2452
|
15:18:24
|
BATE
|
606186533497006000
|
|
103
|
2453
|
15:19:35
|
AQXE
|
606186533497033000
|
|
138
|
2453
|
15:19:35
|
AQXE
|
606186533497033000
|
|
17
|
2453
|
15:19:35
|
AQXE
|
606186533497033000
|
|
48
|
2453
|
15:20:54
|
AQXE
|
606186533497063000
|
|
192
|
2453
|
15:20:54
|
AQXE
|
606186533497063000
|
|
105
|
2453
|
15:22:07
|
AQXE
|
606186533497091000
|
|
70
|
2453
|
15:22:07
|
AQXE
|
606186533497091000
|
|
65
|
2453
|
15:22:07
|
AQXE
|
606186533497091000
|
|
94
|
2453
|
15:22:32
|
XLON
|
592112783057513000
|
|
52
|
2453
|
15:22:32
|
XLON
|
592112783057513000
|
|
150
|
2453
|
15:25:35
|
XLON
|
592112783057578000
|
|
264
|
2453
|
15:25:35
|
CHIX
|
592112783057578000
|
|
114
|
2453
|
15:25:35
|
BATE
|
592112783057578000
|
|
64
|
2453
|
15:25:35
|
TRQX
|
606186533497164000
|
|
170
|
2453
|
15:25:35
|
XLON
|
606186533497164000
|
|
50
|
2453
|
15:25:35
|
TRQX
|
606186533497164000
|
|
114
|
2453
|
15:25:35
|
AQXE
|
606186533497164000
|
|
134
|
2453
|
15:25:35
|
XLON
|
606186533497164000
|
|
71
|
2453
|
15:25:35
|
XLON
|
606186533497164000
|
|
135
|
2453
|
15:25:35
|
XLON
|
606186533497164000
|
|
135
|
2453
|
15:25:35
|
XLON
|
606186533497164000
|
|
65
|
2453
|
15:25:35
|
XLON
|
606186533497164000
|
|
170
|
2453
|
15:25:35
|
XLON
|
606186533497164000
|
|
80
|
2453
|
15:25:35
|
XLON
|
606186533497164000
|
|
82
|
2453
|
15:25:35
|
XLON
|
606186533497164000
|
|
46
|
2452
|
15:26:03
|
AQXE
|
592112783057588000
|
|
58
|
2452
|
15:26:03
|
AQXE
|
592112783057588000
|
|
120
|
2452
|
15:26:08
|
CHIX
|
592112783057589000
|
|
59
|
2452
|
15:26:08
|
AQXE
|
592112783057589000
|
|
114
|
2452
|
15:26:08
|
BATE
|
606186533497175000
|
|
25
|
2452
|
15:26:08
|
TRQX
|
606186533497175000
|
|
89
|
2452
|
15:26:08
|
TRQX
|
606186533497175000
|
|
71
|
2452
|
15:26:08
|
TRQX
|
592112783057589000
|
|
20
|
2452
|
15:26:08
|
TRQX
|
592112783057589000
|
|
167
|
2452
|
15:26:08
|
XLON
|
606186533497175000
|
|
7
|
2452
|
15:26:08
|
XLON
|
606186533497175000
|
|
56
|
2455
|
15:36:43
|
AQXE
|
592112783057875000
|
|
70
|
2455
|
15:36:43
|
AQXE
|
592112783057875000
|
|
37
|
2455
|
15:36:43
|
AQXE
|
592112783057875000
|
|
99
|
2455
|
15:36:43
|
AQXE
|
592112783057875000
|
|
114
|
2456
|
15:39:25
|
XLON
|
592112783057985000
|
|
118
|
2456
|
15:39:25
|
BATE
|
592112783057985000
|
|
160
|
2456
|
15:39:25
|
AQXE
|
592112783057985000
|
|
114
|
2456
|
15:39:25
|
TRQX
|
606186533497553000
|
|
114
|
2456
|
15:39:25
|
CHIX
|
606186533497553000
|
|
100
|
2456
|
15:39:25
|
TRQX
|
592112783057986000
|
|
255
|
2456
|
15:39:25
|
CHIX
|
592112783057986000
|
|
99
|
2456
|
15:39:25
|
XLON
|
606186533497553000
|
|
69
|
2456
|
15:39:25
|
XLON
|
606186533497553000
|
|
73
|
2456
|
15:39:25
|
XLON
|
606186533497553000
|
|
70
|
2456
|
15:39:25
|
BATE
|
606186533497553000
|
|
70
|
2456
|
15:39:25
|
AQXE
|
606186533497553000
|
|
175
|
2456
|
15:39:25
|
AQXE
|
606186533497553000
|
|
18
|
2456
|
15:39:25
|
XLON
|
592112783057986000
|
|
27
|
2456
|
15:39:25
|
XLON
|
592112783057986000
|
|
22
|
2456
|
15:39:25
|
XLON
|
606186533497553000
|
|
106
|
2456
|
15:39:25
|
XLON
|
606186533497553000
|
|
37
|
2455
|
15:44:30
|
AQXE
|
606186533497690000
|
|
42
|
2455
|
15:44:30
|
AQXE
|
606186533497690000
|
|
43
|
2455
|
15:44:30
|
AQXE
|
606186533497690000
|
|
206
|
2456
|
15:46:53
|
BATE
|
606186533497749000
|
|
43
|
2456
|
15:46:53
|
BATE
|
606186533497749000
|
|
13
|
2456
|
15:46:53
|
BATE
|
606186533497749000
|
|
217
|
2456
|
15:48:10
|
BATE
|
606186533497778000
|
|
39
|
2456
|
15:48:10
|
BATE
|
606186533497778000
|
|
31
|
2455
|
15:48:15
|
AQXE
|
606186533497780000
|
|
95
|
2455
|
15:48:43
|
BATE
|
592112783058235000
|
|
81
|
2455
|
15:48:43
|
AQXE
|
606186533497791000
|
|
148
|
2455
|
15:48:43
|
XLON
|
606186533497791000
|
|
129
|
2455
|
15:48:43
|
BATE
|
592112783058235000
|
|
228
|
2455
|
15:48:43
|
BATE
|
592112783058235000
|
|
114
|
2455
|
15:48:43
|
TRQX
|
606186533497791000
|
|
262
|
2455
|
15:48:43
|
TRQX
|
606186533497791000
|
|
25
|
2455
|
15:48:43
|
XLON
|
592112783058235000
|
|
97
|
2455
|
15:48:43
|
XLON
|
606186533497791000
|
|
17
|
2455
|
15:48:43
|
XLON
|
606186533497791000
|
|
114
|
2456
|
15:51:09
|
TRQX
|
592112783058298000
|
|
132
|
2456
|
15:51:09
|
BATE
|
606186533497851000
|
|
130
|
2459
|
15:58:35
|
TRQX
|
592112783058479000
|
|
221
|
2459
|
15:58:35
|
XLON
|
592112783058479000
|
|
260
|
2459
|
15:58:35
|
XLON
|
592112783058479000
|
|
130
|
2459
|
15:58:35
|
XLON
|
592112783058479000
|
|
130
|
2459
|
15:58:35
|
XLON
|
606186533498023000
|
|
114
|
2459
|
15:58:35
|
BATE
|
606186533498023000
|
|
199
|
2459
|
15:58:35
|
XLON
|
592112783058479000
|
|
199
|
2459
|
15:58:35
|
XLON
|
592112783058479000
|
|
73
|
2459
|
15:58:35
|
XLON
|
592112783058479000
|
|
163
|
2459
|
15:58:35
|
XLON
|
592112783058479000
|
|
71
|
2459
|
15:58:35
|
TRQX
|
606186533498023000
|
|
100
|
2459
|
15:58:35
|
TRQX
|
606186533498023000
|
|
27
|
2459
|
15:58:35
|
TRQX
|
606186533498023000
|
|
36
|
2459
|
15:58:35
|
CHIX
|
592112783058479000
|
|
69
|
2459
|
15:58:35
|
BATE
|
606186533498023000
|
|
132
|
2459
|
16:03:19
|
XLON
|
592112783058603000
|
|
132
|
2459
|
16:03:19
|
XLON
|
606186533498143000
|
|
114
|
2459
|
16:03:19
|
TRQX
|
592112783058603000
|
|
132
|
2459
|
16:03:19
|
BATE
|
592112783058603000
|
|
133
|
2459
|
16:03:19
|
BATE
|
592112783058603000
|
|
252
|
2459
|
16:03:19
|
CHIX
|
606186533498143000
|
|
114
|
2459
|
16:03:19
|
CHIX
|
606186533498143000
|
|
52
|
2459
|
16:03:19
|
BATE
|
592112783058603000
|
|
232
|
2459
|
16:03:19
|
XLON
|
606186533498143000
|
|
62
|
2459
|
16:03:27
|
BATE
|
592112783058608000
|
|
230
|
2461
|
16:07:06
|
XLON
|
592112783058711000
|
|
167
|
2462
|
16:11:36
|
CHIX
|
592112783058849000
|
|
252
|
2462
|
16:11:36
|
BATE
|
592112783058849000
|
|
38
|
2462
|
16:11:36
|
BATE
|
606186533498378000
|
|
169
|
2462
|
16:11:37
|
BATE
|
606186533498379000
|
|
45
|
2462
|
16:11:37
|
BATE
|
606186533498379000
|
|
114
|
2462
|
16:11:49
|
XLON
|
606186533498386000
|
|
265
|
2462
|
16:12:58
|
XLON
|
606186533498424000
|
|
114
|
2462
|
16:12:58
|
XLON
|
606186533498424000
|
|
128
|
2462
|
16:12:58
|
CHIX
|
592112783058897000
|
|
86
|
2462
|
16:12:58
|
CHIX
|
592112783058897000
|
|
162
|
2462
|
16:12:58
|
BATE
|
592112783058897000
|
|
42
|
2462
|
16:12:58
|
CHIX
|
592112783058897000
|
|
114
|
2462
|
16:12:58
|
CHIX
|
592112783058897000
|
|
209
|
2462
|
16:12:58
|
CHIX
|
606186533498424000
|
|
496
|
2462
|
16:13:03
|
XLON
|
606186533498427000
|
|
47
|
2462
|
16:13:04
|
BATE
|
592112783058900000
|
|
145
|
2462
|
16:13:04
|
XLON
|
606186533498428000
|
|
258
|
2462
|
16:13:04
|
XLON
|
606186533498428000
|
|
190
|
2462
|
16:13:04
|
XLON
|
606186533498428000
|
|
70
|
2462
|
16:13:04
|
XLON
|
606186533498428000
|
|
130
|
2462
|
16:13:04
|
XLON
|
606186533498428000
|
|
27
|
2462
|
16:13:04
|
XLON
|
606186533498428000
|
|
306
|
2462
|
16:13:05
|
XLON
|
606186533498428000
|
|
315
|
2462
|
16:15:05
|
BATE
|
592112783058971000
|
|
114
|
2462
|
16:15:05
|
CHIX
|
592112783058971000
|
|
114
|
2462
|
16:15:05
|
AQXE
|
606186533498495000
|
|
139
|
2462
|
16:15:05
|
XLON
|
592112783058971000
|
|
137
|
2462
|
16:18:33
|
XLON
|
592112783059085000
|
|
3
|
2462
|
16:18:33
|
XLON
|
592112783059085000
|
|
137
|
2461
|
16:18:41
|
XLON
|
606186533498611000
|
|
6
|
2462
|
16:19:26
|
BATE
|
592112783059113000
|
|
70
|
2462
|
16:19:26
|
BATE
|
592112783059113000
|
|
38
|
2462
|
16:19:26
|
BATE
|
592112783059113000
|
|
20
|
2462
|
16:19:26
|
AQXE
|
606186533498633000
|
|
90
|
2462
|
16:19:59
|
CHIX
|
592112783059130000
|
|
149
|
2462
|
16:19:59
|
CHIX
|
592112783059130000
|
|
3
|
2462
|
16:19:59
|
CHIX
|
592112783059130000
|
|
16
|
2462
|
16:19:59
|
BATE
|
606186533498650000
|
|
6
|
2462
|
16:20:01
|
CHIX
|
592112783059133000
|
|
27
|
2462
|
16:20:01
|
XLON
|
606186533498653000
|
|
18
|
2462
|
16:20:01
|
XLON
|
592112783059133000
|
|
161
|
2462
|
16:20:01
|
XLON
|
592112783059133000
|
|
6
|
2462
|
16:20:04
|
XLON
|
592112783059136000
|
|
27
|
2462
|
16:20:18
|
XLON
|
606186533498665000
|
|
147
|
2462
|
16:20:18
|
XLON
|
606186533498665000
|
|
135
|
2462
|
16:20:39
|
XLON
|
606186533498679000
|
|
4
|
2462
|
16:21:13
|
XLON
|
606186533498702000
|
|
199
|
2462
|
16:21:13
|
XLON
|
606186533498702000
|
|
49
|
2462
|
16:21:13
|
XLON
|
606186533498702000
|
|
39
|
2462
|
16:21:47
|
XLON
|
606186533498723000
|
|
34
|
2462
|
16:21:47
|
BATE
|
592112783059205000
|
|
194
|
2462
|
16:21:47
|
BATE
|
592112783059205000
|
|
126
|
2462
|
16:22:24
|
XLON
|
592112783059229000
|
|
27
|
2462
|
16:22:24
|
XLON
|
592112783059229000
|
|
89
|
2462
|
16:22:54
|
CHIX
|
592112783059246000
|
|
14
|
2462
|
16:22:54
|
CHIX
|
592112783059246000
|
|
7
|
2462
|
16:22:54
|
CHIX
|
592112783059246000
|
|
98
|
2462
|
16:22:54
|
XLON
|
606186533498763000
|
|
16
|
2462
|
16:22:54
|
XLON
|
606186533498763000
|
|
25
|
2462
|
16:22:55
|
CHIX
|
592112783059248000
|
|
114
|
2462
|
16:23:30
|
XLON
|
606186533498785000
|
|
114
|
2462
|
16:23:31
|
CHIX
|
592112783059269000
|
|
36
|
2462
|
16:23:31
|
CHIX
|
592112783059269000
|
|
89
|
2462
|
16:23:59
|
XLON
|
606186533498801000
|
|
92
|
2462
|
16:23:59
|
CHIX
|
592112783059285000
|
|
25
|
2462
|
16:23:59
|
XLON
|
606186533498801000
|
|
30
|
2462
|
16:23:59
|
XLON
|
606186533498801000
|
|
83
|
2462
|
16:24:30
|
XLON
|
592112783059302000
|
|
183
|
2462
|
16:24:30
|
XLON
|
592112783059302000
|
|
23
|
2461
|
16:24:33
|
AQXE
|
606186533498818000
|
|
84
|
2462
|
16:25:05
|
XLON
|
606186533498838000
|
|
42
|
2462
|
16:25:05
|
XLON
|
606186533498838000
|
|
1
|
2462
|
16:25:23
|
XLON
|
592112783059335000
|
|
27
|
2462
|
16:25:23
|
XLON
|
592112783059335000
|
|
136
|
2462
|
16:25:23
|
XLON
|
592112783059335000
|
|
111
|
2462
|
16:25:23
|
XLON
|
592112783059335000
|
|
38
|
2461
|
16:25:36
|
AQXE
|
606186533498856000
|
|
137
|
2461
|
16:25:49
|
XLON
|
592112783059350000
|
|
134
|
2461
|
16:25:49
|
CHIX
|
592112783059350000
|
|
142
|
2461
|
16:25:49
|
CHIX
|
592112783059350000
|
|
114
|
2461
|
16:25:49
|
BATE
|
592112783059350000
|
|
114
|
2461
|
16:25:49
|
BATE
|
592112783059350000
|
|
137
|
2461
|
16:25:49
|
XLON
|
606186533498864000
|
|
477
|
2461
|
16:25:49
|
XLON
|
606186533498864000
|
|
139
|
2461
|
16:25:49
|
BATE
|
606186533498864000
|
|
126
|
2461
|
16:25:49
|
TRQX
|
606186533498864000
|
|
190
|
2461
|
16:25:49
|
XLON
|
606186533498864000
|
|
16
|
2461
|
16:25:49
|
XLON
|
606186533498864000
|
|
65
|
2461
|
16:25:49
|
XLON
|
592112783059350000
|
|
141
|
2461
|
16:25:49
|
XLON
|
606186533498864000
|
|
125
|
2460
|
16:25:52
|
AQXE
|
592112783059351000
|
|
50
|
2460
|
16:25:52
|
AQXE
|
592112783059351000
|
|
228
|
2460
|
16:25:52
|
BATE
|
592112783059351000
|
|
3
|
2460
|
16:25:52
|
CHIX
|
606186533498865000
|
|
20
|
2460
|
16:26:07
|
AQXE
|
592112783059358000
|
|
44
|
2460
|
16:26:07
|
AQXE
|
592112783059358000
|
|
103
|
2464
|
16:29:52
|
AQXE
|
592112783059456000
|
|
256
|
2464
|
16:29:52
|
AQXE
|
592112783059456000
|
|
118
|
2464
|
16:29:52
|
AQXE
|
592112783059456000
|
|
17
|
2464
|
16:29:52
|
XLON
|
606186533498965000
|
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
POSFLFLTVIIRFIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Mar 2024 to Apr 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Apr 2023 to Apr 2024
