Associated British Foods PLC Transaction in Own Shares
28 Mai 2024 - 6:35PM
RNS Regulatory News
RNS Number : 1602Q
Associated British Foods PLC
28 May 2024
28
May 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 28 May 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:
|
28 May 2024
|
|
Number of shares
repurchased:
|
75,000
|
|
Average price paid per
share:
|
GBp 2,669.7825
|
|
Highest price paid per
share:
|
GBp 2,718.0000
|
|
Lowest price paid per
share:
|
GBp 2,623.0000
|
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: 28 May
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
|
9,504
|
2,714.00
|
2,623.00
|
2,668.50
|
|
CBOE BXE
|
15,991
|
2,714.00
|
2,623.00
|
2,669.66
|
|
CBOE CXE
|
24,259
|
2,715.00
|
2,624.00
|
2,670.48
|
|
London Stock Exchange
|
17,991
|
2,718.00
|
2,626.00
|
2,669.89
|
|
Turquoise
|
7,255
|
2,713.00
|
2,624.00
|
2,669.15
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
43
|
2714
|
08:03:43
|
CHIX
|
606208814147268000
|
|
102
|
2718
|
08:04:29
|
XLON
|
606208814147286000
|
|
204
|
2715
|
08:05:20
|
XLON
|
592135063699654000
|
|
231
|
2714
|
08:05:20
|
XLON
|
592135063699654000
|
|
204
|
2715
|
08:05:20
|
CHIX
|
606208814147310000
|
|
128
|
2715
|
08:05:20
|
CHIX
|
606208814147310000
|
|
59
|
2714
|
08:05:20
|
CHIX
|
606208814147310000
|
|
191
|
2714
|
08:05:20
|
XLON
|
592135063699654000
|
|
203
|
2714
|
08:05:21
|
CHIX
|
592135063699654000
|
|
102
|
2714
|
08:05:21
|
XLON
|
606208814147310000
|
|
10
|
2714
|
08:05:21
|
XLON
|
592135063699654000
|
|
92
|
2714
|
08:05:21
|
XLON
|
592135063699654000
|
|
102
|
2714
|
08:05:21
|
CHIX
|
606208814147310000
|
|
106
|
2714
|
08:10:12
|
AQXE
|
592135063699773000
|
|
206
|
2714
|
08:10:12
|
XLON
|
592135063699773000
|
|
204
|
2714
|
08:10:12
|
CHIX
|
606208814147424000
|
|
2
|
2714
|
08:10:12
|
CHIX
|
606208814147424000
|
|
257
|
2713
|
08:10:22
|
XLON
|
592135063699776000
|
|
23
|
2713
|
08:10:22
|
XLON
|
592135063699776000
|
|
95
|
2713
|
08:10:32
|
CHIX
|
592135063699780000
|
|
9
|
2713
|
08:10:32
|
CHIX
|
592135063699780000
|
|
102
|
2713
|
08:10:32
|
CHIX
|
606208814147432000
|
|
85
|
2713
|
08:10:33
|
XLON
|
592135063699781000
|
|
117
|
2714
|
08:11:57
|
BATE
|
592135063699824000
|
|
114
|
2713
|
08:12:44
|
AQXE
|
592135063699844000
|
|
102
|
2713
|
08:12:54
|
TRQX
|
606208814147495000
|
|
115
|
2712
|
08:13:30
|
XLON
|
592135063699862000
|
|
114
|
2712
|
08:13:30
|
TRQX
|
592135063699862000
|
|
119
|
2712
|
08:13:30
|
BATE
|
606208814147509000
|
|
102
|
2712
|
08:13:30
|
CHIX
|
606208814147509000
|
|
102
|
2711
|
08:15:49
|
CHIX
|
592135063699913000
|
|
102
|
2711
|
08:15:49
|
XLON
|
592135063699913000
|
|
120
|
2711
|
08:15:49
|
BATE
|
606208814147559000
|
|
102
|
2711
|
08:15:49
|
XLON
|
606208814147559000
|
|
111
|
2711
|
08:15:49
|
CHIX
|
592135063699913000
|
|
119
|
2708
|
08:19:08
|
CHIX
|
606208814147642000
|
|
166
|
2708
|
08:24:15
|
TRQX
|
592135063700117000
|
|
102
|
2708
|
08:24:15
|
BATE
|
592135063700117000
|
|
185
|
2708
|
08:24:15
|
CHIX
|
606208814147755000
|
|
123
|
2708
|
08:24:15
|
XLON
|
606208814147755000
|
|
121
|
2708
|
08:24:15
|
BATE
|
606208814147755000
|
|
126
|
2707
|
08:24:26
|
CHIX
|
592135063700121000
|
|
155
|
2706
|
08:24:27
|
BATE
|
606208814147759000
|
|
204
|
2699
|
08:28:12
|
CHIX
|
592135063700204000
|
|
99
|
2699
|
08:28:12
|
CHIX
|
592135063700204000
|
|
152
|
2699
|
08:28:58
|
CHIX
|
592135063700222000
|
|
19
|
2699
|
08:28:58
|
XLON
|
606208814147856000
|
|
83
|
2699
|
08:28:58
|
XLON
|
606208814147856000
|
|
185
|
2703
|
08:33:32
|
AQXE
|
592135063700346000
|
|
191
|
2703
|
08:38:59
|
CHIX
|
592135063700469000
|
|
118
|
2703
|
08:45:00
|
BATE
|
592135063700595000
|
|
151
|
2703
|
08:45:00
|
CHIX
|
606208814148217000
|
|
118
|
2703
|
08:45:00
|
TRQX
|
606208814148217000
|
|
118
|
2703
|
08:45:00
|
CHIX
|
606208814148217000
|
|
122
|
2702
|
08:45:13
|
AQXE
|
592135063700601000
|
|
154
|
2702
|
08:45:13
|
CHIX
|
592135063700601000
|
|
185
|
2702
|
08:45:13
|
TRQX
|
606208814148222000
|
|
114
|
2702
|
08:45:13
|
AQXE
|
606208814148222000
|
|
114
|
2702
|
08:45:13
|
CHIX
|
606208814148222000
|
|
114
|
2702
|
08:45:13
|
CHIX
|
606208814148222000
|
|
200
|
2701
|
08:45:47
|
BATE
|
606208814148233000
|
|
23
|
2701
|
08:45:47
|
BATE
|
606208814148233000
|
|
204
|
2701
|
08:46:04
|
AQXE
|
592135063700618000
|
|
140
|
2700
|
08:46:07
|
AQXE
|
592135063700619000
|
|
132
|
2700
|
08:48:21
|
CHIX
|
606208814148286000
|
|
126
|
2699
|
08:48:27
|
CHIX
|
592135063700669000
|
|
164
|
2696
|
08:54:23
|
AQXE
|
606208814148413000
|
|
102
|
2696
|
08:54:23
|
BATE
|
592135063700798000
|
|
10
|
2696
|
08:54:51
|
AQXE
|
606208814148421000
|
|
204
|
2696
|
08:54:51
|
XLON
|
592135063700807000
|
|
17
|
2696
|
08:54:51
|
XLON
|
592135063700807000
|
|
178
|
2695
|
08:55:15
|
CHIX
|
592135063700815000
|
|
101
|
2695
|
08:55:54
|
CHIX
|
592135063700828000
|
|
102
|
2695
|
08:55:54
|
BATE
|
606208814148442000
|
|
88
|
2693
|
09:01:59
|
CHIX
|
592135063700959000
|
|
147
|
2693
|
09:01:59
|
CHIX
|
592135063700959000
|
|
102
|
2693
|
09:01:59
|
BATE
|
606208814148568000
|
|
5
|
2693
|
09:01:59
|
AQXE
|
606208814148568000
|
|
107
|
2696
|
09:21:37
|
BATE
|
606208814149008000
|
|
109
|
2696
|
09:21:37
|
BATE
|
606208814149008000
|
|
8
|
2695
|
09:23:42
|
XLON
|
592135063701453000
|
|
120
|
2695
|
09:23:42
|
BATE
|
606208814149046000
|
|
84
|
2695
|
09:23:42
|
BATE
|
606208814149046000
|
|
102
|
2694
|
09:24:13
|
AQXE
|
592135063701464000
|
|
40
|
2694
|
09:24:13
|
AQXE
|
606208814149058000
|
|
102
|
2694
|
09:24:32
|
BATE
|
592135063701471000
|
|
28
|
2694
|
09:24:32
|
BATE
|
592135063701471000
|
|
102
|
2694
|
09:24:32
|
BATE
|
606208814149064000
|
|
102
|
2695
|
09:28:03
|
XLON
|
592135063701557000
|
|
122
|
2695
|
09:28:03
|
CHIX
|
606208814149147000
|
|
47
|
2694
|
09:28:50
|
BATE
|
592135063701573000
|
|
27
|
2694
|
09:28:50
|
BATE
|
592135063701573000
|
|
76
|
2694
|
09:28:50
|
AQXE
|
606208814149163000
|
|
47
|
2694
|
09:28:50
|
CHIX
|
606208814149163000
|
|
55
|
2694
|
09:28:50
|
CHIX
|
606208814149163000
|
|
216
|
2694
|
09:28:50
|
XLON
|
592135063701573000
|
|
102
|
2694
|
09:28:50
|
TRQX
|
592135063701573000
|
|
114
|
2694
|
09:28:50
|
XLON
|
606208814149163000
|
|
65
|
2694
|
09:28:50
|
AQXE
|
606208814149163000
|
|
22
|
2694
|
09:28:50
|
XLON
|
592135063701573000
|
|
78
|
2694
|
09:28:50
|
XLON
|
606208814149163000
|
|
102
|
2693
|
09:28:58
|
BATE
|
592135063701576000
|
|
147
|
2693
|
09:28:58
|
CHIX
|
592135063701576000
|
|
118
|
2693
|
09:28:58
|
BATE
|
606208814149165000
|
|
7
|
2693
|
09:28:58
|
AQXE
|
606208814149165000
|
|
50
|
2693
|
09:28:58
|
AQXE
|
606208814149165000
|
|
40
|
2693
|
09:28:58
|
AQXE
|
606208814149165000
|
|
130
|
2693
|
09:28:58
|
AQXE
|
606208814149165000
|
|
150
|
2693
|
09:28:58
|
XLON
|
606208814149165000
|
|
27
|
2693
|
09:28:58
|
CHIX
|
592135063701576000
|
|
88
|
2692
|
09:29:21
|
AQXE
|
592135063701585000
|
|
14
|
2692
|
09:29:21
|
AQXE
|
592135063701585000
|
|
114
|
2692
|
09:29:21
|
BATE
|
606208814149174000
|
|
124
|
2694
|
09:45:51
|
CHIX
|
592135063701989000
|
|
200
|
2694
|
09:45:51
|
BATE
|
606208814149565000
|
|
164
|
2694
|
09:45:51
|
XLON
|
606208814149565000
|
|
42
|
2693
|
09:45:52
|
BATE
|
592135063701989000
|
|
152
|
2693
|
09:45:52
|
BATE
|
592135063701989000
|
|
29
|
2693
|
09:45:52
|
CHIX
|
606208814149565000
|
|
73
|
2693
|
09:45:52
|
CHIX
|
606208814149565000
|
|
25
|
2693
|
09:50:23
|
BATE
|
592135063702112000
|
|
53
|
2693
|
09:50:23
|
BATE
|
592135063702112000
|
|
24
|
2693
|
09:50:23
|
BATE
|
592135063702112000
|
|
46
|
2693
|
09:50:23
|
CHIX
|
606208814149685000
|
|
88
|
2693
|
09:50:23
|
CHIX
|
606208814149685000
|
|
116
|
2694
|
10:03:04
|
TRQX
|
592135063702422000
|
|
116
|
2694
|
10:03:04
|
XLON
|
592135063702422000
|
|
114
|
2694
|
10:03:04
|
BATE
|
592135063702422000
|
|
98
|
2692
|
10:03:04
|
BATE
|
592135063702422000
|
|
110
|
2692
|
10:03:04
|
BATE
|
592135063702422000
|
|
10
|
2692
|
10:03:04
|
BATE
|
592135063702422000
|
|
102
|
2694
|
10:03:04
|
XLON
|
606208814149984000
|
|
102
|
2694
|
10:03:04
|
AQXE
|
606208814149984000
|
|
102
|
2694
|
10:03:04
|
BATE
|
606208814149984000
|
|
102
|
2694
|
10:03:04
|
CHIX
|
606208814149984000
|
|
304
|
2692
|
10:03:04
|
CHIX
|
606208814149984000
|
|
115
|
2695
|
10:05:51
|
XLON
|
592135063702502000
|
|
102
|
2694
|
10:06:05
|
TRQX
|
592135063702508000
|
|
102
|
2694
|
10:06:05
|
XLON
|
606208814150068000
|
|
126
|
2694
|
10:06:05
|
AQXE
|
606208814150068000
|
|
8
|
2694
|
10:06:05
|
CHIX
|
606208814150068000
|
|
129
|
2692
|
10:12:47
|
AQXE
|
592135063702674000
|
|
119
|
2692
|
10:12:47
|
BATE
|
592135063702674000
|
|
4
|
2692
|
10:12:47
|
XLON
|
592135063702674000
|
|
49
|
2692
|
10:12:47
|
BATE
|
592135063702674000
|
|
98
|
2692
|
10:12:47
|
XLON
|
592135063702674000
|
|
70
|
2692
|
10:12:47
|
BATE
|
592135063702674000
|
|
31
|
2692
|
10:12:47
|
TRQX
|
606208814150227000
|
|
71
|
2692
|
10:12:47
|
TRQX
|
606208814150227000
|
|
120
|
2692
|
10:12:47
|
CHIX
|
606208814150227000
|
|
149
|
2692
|
10:12:47
|
CHIX
|
606208814150227000
|
|
102
|
2691
|
10:12:50
|
AQXE
|
592135063702675000
|
|
147
|
2691
|
10:12:50
|
TRQX
|
592135063702675000
|
|
102
|
2691
|
10:12:50
|
CHIX
|
606208814150228000
|
|
242
|
2697
|
10:27:43
|
XLON
|
592135063703056000
|
|
204
|
2697
|
10:27:43
|
CHIX
|
592135063703056000
|
|
102
|
2697
|
10:27:43
|
AQXE
|
592135063703056000
|
|
102
|
2697
|
10:27:43
|
CHIX
|
606208814150596000
|
|
102
|
2700
|
10:34:31
|
BATE
|
592135063703225000
|
|
102
|
2700
|
10:34:31
|
XLON
|
592135063703225000
|
|
122
|
2700
|
10:34:31
|
CHIX
|
606208814150759000
|
|
110
|
2700
|
10:34:31
|
TRQX
|
606208814150759000
|
|
1
|
2700
|
10:34:31
|
CHIX
|
606208814150759000
|
|
117
|
2700
|
10:37:33
|
CHIX
|
606208814150826000
|
|
230
|
2699
|
10:41:44
|
XLON
|
592135063703389000
|
|
102
|
2699
|
10:41:44
|
TRQX
|
592135063703389000
|
|
116
|
2699
|
10:41:44
|
XLON
|
606208814150919000
|
|
102
|
2699
|
10:41:44
|
CHIX
|
592135063703389000
|
|
102
|
2699
|
10:41:44
|
BATE
|
606208814150919000
|
|
131
|
2699
|
10:41:44
|
XLON
|
606208814150919000
|
|
102
|
2699
|
10:46:14
|
XLON
|
592135063703500000
|
|
104
|
2699
|
10:46:14
|
BATE
|
606208814151027000
|
|
59
|
2700
|
10:58:03
|
AQXE
|
606208814151311000
|
|
68
|
2700
|
10:58:03
|
AQXE
|
606208814151311000
|
|
45
|
2700
|
10:58:03
|
AQXE
|
606208814151311000
|
|
47
|
2699
|
11:02:04
|
BATE
|
592135063703897000
|
|
19
|
2699
|
11:02:04
|
CHIX
|
606208814151412000
|
|
12
|
2699
|
11:02:04
|
CHIX
|
606208814151412000
|
|
59
|
2699
|
11:02:04
|
BATE
|
592135063703897000
|
|
115
|
2699
|
11:04:00
|
XLON
|
592135063703948000
|
|
113
|
2699
|
11:04:04
|
XLON
|
592135063703950000
|
|
6
|
2699
|
11:05:02
|
BATE
|
592135063703975000
|
|
31
|
2699
|
11:05:02
|
CHIX
|
606208814151487000
|
|
75
|
2699
|
11:05:02
|
CHIX
|
606208814151487000
|
|
98
|
2699
|
11:05:02
|
CHIX
|
606208814151487000
|
|
159
|
2699
|
11:08:08
|
XLON
|
592135063704046000
|
|
27
|
2698
|
11:10:01
|
AQXE
|
606208814151598000
|
|
122
|
2699
|
11:11:27
|
XLON
|
606208814151625000
|
|
88
|
2698
|
11:13:25
|
CHIX
|
592135063704162000
|
|
62
|
2698
|
11:13:25
|
BATE
|
592135063704162000
|
|
158
|
2698
|
11:13:25
|
BATE
|
592135063704162000
|
|
115
|
2698
|
11:13:25
|
AQXE
|
592135063704162000
|
|
24
|
2698
|
11:13:25
|
CHIX
|
592135063704162000
|
|
104
|
2698
|
11:13:25
|
AQXE
|
606208814151668000
|
|
102
|
2698
|
11:13:25
|
CHIX
|
606208814151668000
|
|
119
|
2698
|
11:13:25
|
CHIX
|
606208814151668000
|
|
130
|
2698
|
11:13:25
|
XLON
|
592135063704162000
|
|
111
|
2698
|
11:13:25
|
TRQX
|
592135063704162000
|
|
117
|
2698
|
11:13:25
|
TRQX
|
606208814151668000
|
|
102
|
2698
|
11:13:25
|
XLON
|
606208814151668000
|
|
101
|
2697
|
11:13:25
|
XLON
|
606208814151668000
|
|
167
|
2697
|
11:13:25
|
CHIX
|
592135063704162000
|
|
152
|
2697
|
11:13:25
|
BATE
|
592135063704162000
|
|
148
|
2697
|
11:13:25
|
BATE
|
592135063704162000
|
|
102
|
2697
|
11:13:25
|
AQXE
|
606208814151668000
|
|
127
|
2697
|
11:13:25
|
XLON
|
592135063704162000
|
|
220
|
2696
|
11:21:30
|
CHIX
|
592135063704348000
|
|
165
|
2695
|
11:22:14
|
XLON
|
592135063704369000
|
|
210
|
2695
|
11:28:06
|
BATE
|
606208814152005000
|
|
248
|
2694
|
11:29:10
|
BATE
|
592135063704537000
|
|
51
|
2693
|
11:29:10
|
BATE
|
592135063704537000
|
|
51
|
2693
|
11:29:10
|
BATE
|
592135063704537000
|
|
299
|
2694
|
11:29:10
|
CHIX
|
606208814152030000
|
|
36
|
2693
|
11:29:10
|
TRQX
|
606208814152030000
|
|
52
|
2693
|
11:29:10
|
TRQX
|
606208814152030000
|
|
62
|
2693
|
11:29:10
|
CHIX
|
606208814152030000
|
|
16
|
2693
|
11:29:10
|
TRQX
|
606208814152030000
|
|
76
|
2693
|
11:29:10
|
CHIX
|
606208814152030000
|
|
2
|
2693
|
11:29:10
|
CHIX
|
606208814152030000
|
|
121
|
2693
|
11:29:10
|
XLON
|
592135063704537000
|
|
111
|
2693
|
11:29:10
|
XLON
|
592135063704537000
|
|
102
|
2691
|
11:36:46
|
CHIX
|
592135063704718000
|
|
102
|
2695
|
11:54:58
|
CHIX
|
592135063705093000
|
|
102
|
2695
|
11:54:58
|
CHIX
|
592135063705093000
|
|
224
|
2695
|
11:54:58
|
BATE
|
606208814152566000
|
|
15
|
2695
|
11:54:58
|
AQXE
|
606208814152566000
|
|
87
|
2695
|
11:54:58
|
AQXE
|
606208814152566000
|
|
108
|
2695
|
11:54:58
|
AQXE
|
606208814152566000
|
|
47
|
2695
|
11:54:58
|
CHIX
|
606208814152566000
|
|
90
|
2695
|
11:54:58
|
CHIX
|
606208814152566000
|
|
68
|
2695
|
11:54:58
|
XLON
|
592135063705093000
|
|
155
|
2696
|
12:06:00
|
BATE
|
606208814152805000
|
|
38
|
2696
|
12:08:39
|
BATE
|
606208814152855000
|
|
74
|
2696
|
12:08:39
|
BATE
|
606208814152855000
|
|
9
|
2696
|
12:08:39
|
BATE
|
606208814152855000
|
|
83
|
2696
|
12:08:39
|
BATE
|
606208814152855000
|
|
78
|
2696
|
12:10:18
|
XLON
|
592135063705426000
|
|
100
|
2696
|
12:10:18
|
XLON
|
592135063705426000
|
|
1
|
2696
|
12:10:18
|
CHIX
|
606208814152888000
|
|
37
|
2696
|
12:10:18
|
CHIX
|
606208814152888000
|
|
4
|
2696
|
12:13:08
|
XLON
|
606208814152953000
|
|
141
|
2696
|
12:13:12
|
XLON
|
606208814152955000
|
|
35
|
2696
|
12:13:12
|
XLON
|
606208814152955000
|
|
102
|
2696
|
12:16:25
|
XLON
|
592135063705567000
|
|
110
|
2696
|
12:16:25
|
CHIX
|
606208814153024000
|
|
76
|
2696
|
12:18:36
|
XLON
|
592135063705613000
|
|
112
|
2696
|
12:18:36
|
CHIX
|
606208814153069000
|
|
26
|
2696
|
12:19:52
|
XLON
|
592135063705645000
|
|
107
|
2696
|
12:20:27
|
CHIX
|
606208814153113000
|
|
102
|
2695
|
12:22:17
|
CHIX
|
592135063705702000
|
|
102
|
2695
|
12:22:17
|
BATE
|
606208814153155000
|
|
153
|
2695
|
12:22:17
|
AQXE
|
606208814153155000
|
|
107
|
2695
|
12:22:17
|
TRQX
|
606208814153155000
|
|
57
|
2695
|
12:22:17
|
XLON
|
592135063705702000
|
|
87
|
2695
|
12:31:16
|
XLON
|
592135063705901000
|
|
3
|
2695
|
12:31:16
|
XLON
|
592135063705901000
|
|
59
|
2695
|
12:32:19
|
XLON
|
592135063705924000
|
|
10
|
2695
|
12:32:19
|
XLON
|
592135063705924000
|
|
67
|
2695
|
12:32:24
|
AQXE
|
592135063705926000
|
|
108
|
2695
|
12:32:24
|
XLON
|
606208814153370000
|
|
28
|
2695
|
12:32:24
|
BATE
|
606208814153370000
|
|
102
|
2694
|
12:32:38
|
AQXE
|
592135063705931000
|
|
102
|
2694
|
12:32:38
|
TRQX
|
592135063705931000
|
|
108
|
2694
|
12:32:38
|
AQXE
|
592135063705931000
|
|
42
|
2694
|
12:32:38
|
CHIX
|
592135063705931000
|
|
60
|
2694
|
12:32:38
|
CHIX
|
592135063705931000
|
|
102
|
2694
|
12:32:38
|
BATE
|
592135063705931000
|
|
102
|
2694
|
12:32:38
|
CHIX
|
592135063705931000
|
|
108
|
2694
|
12:32:38
|
TRQX
|
606208814153375000
|
|
168
|
2694
|
12:32:38
|
XLON
|
606208814153375000
|
|
117
|
2694
|
12:32:38
|
BATE
|
606208814153375000
|
|
118
|
2694
|
12:32:38
|
XLON
|
606208814153375000
|
|
102
|
2694
|
12:32:38
|
BATE
|
606208814153375000
|
|
107
|
2694
|
12:32:38
|
CHIX
|
606208814153375000
|
|
229
|
2693
|
12:33:18
|
CHIX
|
592135063705948000
|
|
147
|
2694
|
12:38:57
|
BATE
|
592135063706083000
|
|
102
|
2694
|
12:38:57
|
TRQX
|
606208814153523000
|
|
133
|
2694
|
12:43:54
|
AQXE
|
592135063706203000
|
|
2
|
2693
|
12:49:11
|
CHIX
|
592135063706343000
|
|
102
|
2693
|
12:49:11
|
CHIX
|
592135063706343000
|
|
51
|
2693
|
12:49:11
|
CHIX
|
592135063706343000
|
|
102
|
2693
|
12:49:11
|
BATE
|
592135063706343000
|
|
167
|
2693
|
12:49:11
|
CHIX
|
592135063706343000
|
|
102
|
2693
|
12:49:11
|
AQXE
|
606208814153774000
|
|
116
|
2693
|
12:49:11
|
AQXE
|
606208814153774000
|
|
116
|
2693
|
12:49:11
|
BATE
|
606208814153774000
|
|
192
|
2693
|
12:49:11
|
CHIX
|
606208814153774000
|
|
99
|
2693
|
12:49:11
|
TRQX
|
592135063706343000
|
|
15
|
2693
|
12:49:11
|
TRQX
|
592135063706343000
|
|
111
|
2693
|
12:49:11
|
TRQX
|
606208814153774000
|
|
116
|
2692
|
12:49:11
|
BATE
|
592135063706343000
|
|
102
|
2692
|
12:49:11
|
TRQX
|
606208814153774000
|
|
114
|
2692
|
12:49:11
|
TRQX
|
606208814153774000
|
|
114
|
2692
|
12:49:11
|
BATE
|
606208814153774000
|
|
118
|
2686
|
12:59:42
|
CHIX
|
592135063706604000
|
|
118
|
2686
|
12:59:42
|
BATE
|
606208814154026000
|
|
106
|
2685
|
12:59:42
|
BATE
|
606208814154026000
|
|
118
|
2686
|
12:59:42
|
CHIX
|
606208814154026000
|
|
102
|
2685
|
12:59:42
|
TRQX
|
592135063706604000
|
|
102
|
2685
|
12:59:57
|
AQXE
|
606208814154038000
|
|
100
|
2685
|
13:00:00
|
XLON
|
592135063706617000
|
|
51
|
2685
|
13:00:11
|
XLON
|
592135063706628000
|
|
127
|
2685
|
13:00:11
|
XLON
|
592135063706628000
|
|
102
|
2685
|
13:00:11
|
CHIX
|
606208814154050000
|
|
184
|
2684
|
13:09:40
|
CHIX
|
592135063706878000
|
|
102
|
2684
|
13:09:40
|
TRQX
|
606208814154293000
|
|
102
|
2684
|
13:09:40
|
BATE
|
606208814154293000
|
|
113
|
2683
|
13:09:40
|
CHIX
|
606208814154293000
|
|
113
|
2683
|
13:09:40
|
CHIX
|
606208814154293000
|
|
128
|
2683
|
13:09:40
|
BATE
|
606208814154293000
|
|
113
|
2683
|
13:09:40
|
TRQX
|
606208814154293000
|
|
65
|
2684
|
13:09:40
|
TRQX
|
592135063706878000
|
|
100
|
2684
|
13:09:40
|
TRQX
|
592135063706878000
|
|
10
|
2684
|
13:09:40
|
TRQX
|
592135063706878000
|
|
120
|
2683
|
13:18:25
|
AQXE
|
606208814154516000
|
|
102
|
2683
|
13:18:25
|
CHIX
|
592135063707108000
|
|
106
|
2683
|
13:18:25
|
XLON
|
592135063707108000
|
|
102
|
2683
|
13:18:25
|
BATE
|
606208814154516000
|
|
102
|
2683
|
13:18:25
|
TRQX
|
606208814154516000
|
|
15
|
2683
|
13:21:27
|
CHIX
|
606208814154603000
|
|
102
|
2683
|
13:21:40
|
XLON
|
592135063707204000
|
|
128
|
2683
|
13:21:40
|
CHIX
|
606208814154610000
|
|
102
|
2679
|
13:28:55
|
TRQX
|
592135063707412000
|
|
102
|
2679
|
13:28:55
|
XLON
|
592135063707412000
|
|
42
|
2679
|
13:28:55
|
CHIX
|
592135063707412000
|
|
68
|
2679
|
13:28:55
|
CHIX
|
592135063707412000
|
|
104
|
2679
|
13:28:55
|
AQXE
|
606208814154812000
|
|
110
|
2679
|
13:28:55
|
CHIX
|
606208814154812000
|
|
102
|
2679
|
13:28:55
|
BATE
|
606208814154812000
|
|
54
|
2679
|
13:28:55
|
XLON
|
592135063707412000
|
|
110
|
2678
|
13:29:49
|
TRQX
|
592135063707435000
|
|
102
|
2678
|
13:29:49
|
BATE
|
592135063707435000
|
|
110
|
2678
|
13:29:49
|
CHIX
|
592135063707435000
|
|
110
|
2678
|
13:29:49
|
BATE
|
592135063707435000
|
|
128
|
2678
|
13:29:49
|
AQXE
|
606208814154835000
|
|
38
|
2677
|
13:30:00
|
CHIX
|
606208814154839000
|
|
82
|
2677
|
13:30:00
|
CHIX
|
606208814154839000
|
|
136
|
2681
|
13:42:00
|
XLON
|
592135063707776000
|
|
102
|
2680
|
13:42:01
|
BATE
|
592135063707776000
|
|
304
|
2680
|
13:42:01
|
CHIX
|
606208814155166000
|
|
255
|
2680
|
13:42:01
|
CHIX
|
606208814155166000
|
|
82
|
2680
|
13:42:01
|
CHIX
|
606208814155166000
|
|
116
|
2679
|
13:42:05
|
AQXE
|
592135063707779000
|
|
116
|
2679
|
13:42:05
|
AQXE
|
592135063707779000
|
|
124
|
2679
|
13:42:05
|
CHIX
|
592135063707779000
|
|
123
|
2679
|
13:42:05
|
BATE
|
592135063707779000
|
|
141
|
2679
|
13:42:05
|
CHIX
|
592135063707779000
|
|
117
|
2679
|
13:42:05
|
BATE
|
606208814155169000
|
|
119
|
2679
|
13:42:05
|
TRQX
|
606208814155169000
|
|
197
|
2679
|
13:42:05
|
CHIX
|
606208814155169000
|
|
83
|
2676
|
13:54:39
|
BATE
|
592135063708137000
|
|
216
|
2676
|
13:54:39
|
CHIX
|
592135063708137000
|
|
7
|
2676
|
13:54:39
|
XLON
|
592135063708137000
|
|
19
|
2676
|
13:54:39
|
BATE
|
592135063708137000
|
|
107
|
2676
|
13:54:39
|
XLON
|
592135063708137000
|
|
95
|
2676
|
13:54:39
|
AQXE
|
606208814155517000
|
|
102
|
2676
|
13:54:39
|
TRQX
|
606208814155517000
|
|
19
|
2676
|
13:54:40
|
AQXE
|
606208814155517000
|
|
114
|
2675
|
13:55:05
|
XLON
|
606208814155526000
|
|
19
|
2675
|
13:55:06
|
CHIX
|
592135063708147000
|
|
83
|
2675
|
13:55:06
|
CHIX
|
592135063708147000
|
|
117
|
2675
|
13:55:06
|
BATE
|
592135063708147000
|
|
102
|
2675
|
13:55:06
|
CHIX
|
606208814155527000
|
|
150
|
2675
|
13:55:06
|
BATE
|
606208814155527000
|
|
102
|
2675
|
13:56:02
|
AQXE
|
592135063708174000
|
|
86
|
2675
|
13:56:02
|
XLON
|
606208814155553000
|
|
5
|
2675
|
13:56:02
|
XLON
|
606208814155553000
|
|
11
|
2675
|
13:56:03
|
XLON
|
606208814155554000
|
|
102
|
2675
|
13:56:03
|
XLON
|
606208814155554000
|
|
108
|
2674
|
13:57:45
|
CHIX
|
592135063708220000
|
|
114
|
2674
|
13:57:45
|
TRQX
|
592135063708220000
|
|
167
|
2674
|
13:57:45
|
CHIX
|
606208814155598000
|
|
102
|
2674
|
13:57:45
|
BATE
|
606208814155598000
|
|
102
|
2674
|
13:57:45
|
BATE
|
606208814155598000
|
|
111
|
2674
|
13:57:45
|
AQXE
|
606208814155598000
|
|
123
|
2673
|
14:03:27
|
BATE
|
592135063708388000
|
|
204
|
2672
|
14:08:09
|
BATE
|
592135063708535000
|
|
177
|
2672
|
14:08:09
|
AQXE
|
606208814155901000
|
|
115
|
2672
|
14:08:09
|
TRQX
|
606208814155901000
|
|
115
|
2672
|
14:08:09
|
AQXE
|
606208814155901000
|
|
115
|
2672
|
14:08:09
|
BATE
|
606208814155901000
|
|
65
|
2672
|
14:08:09
|
AQXE
|
592135063708535000
|
|
20
|
2672
|
14:08:09
|
BATE
|
606208814155901000
|
|
99
|
2672
|
14:08:09
|
XLON
|
592135063708535000
|
|
3
|
2672
|
14:08:09
|
XLON
|
592135063708535000
|
|
126
|
2672
|
14:08:09
|
CHIX
|
606208814155901000
|
|
115
|
2671
|
14:08:28
|
TRQX
|
592135063708543000
|
|
114
|
2671
|
14:08:28
|
BATE
|
606208814155909000
|
|
115
|
2671
|
14:08:28
|
BATE
|
606208814155909000
|
|
115
|
2671
|
14:08:28
|
AQXE
|
606208814155909000
|
|
121
|
2669
|
14:17:57
|
TRQX
|
606208814156164000
|
|
102
|
2669
|
14:17:57
|
BATE
|
592135063708807000
|
|
160
|
2669
|
14:17:57
|
AQXE
|
592135063708807000
|
|
102
|
2669
|
14:17:57
|
CHIX
|
606208814156164000
|
|
133
|
2669
|
14:17:57
|
CHIX
|
606208814156164000
|
|
65
|
2669
|
14:17:57
|
AQXE
|
592135063708807000
|
|
130
|
2669
|
14:17:57
|
XLON
|
592135063708807000
|
|
130
|
2669
|
14:17:57
|
XLON
|
606208814156164000
|
|
121
|
2668
|
14:18:42
|
CHIX
|
592135063708835000
|
|
121
|
2668
|
14:18:42
|
CHIX
|
592135063708835000
|
|
122
|
2668
|
14:18:42
|
BATE
|
606208814156191000
|
|
121
|
2668
|
14:18:42
|
TRQX
|
606208814156191000
|
|
102
|
2667
|
14:18:48
|
XLON
|
592135063708838000
|
|
102
|
2667
|
14:18:48
|
CHIX
|
606208814156194000
|
|
2
|
2667
|
14:18:48
|
BATE
|
606208814156194000
|
|
109
|
2662
|
14:25:38
|
CHIX
|
592135063709039000
|
|
133
|
2662
|
14:25:38
|
CHIX
|
592135063709039000
|
|
102
|
2662
|
14:25:38
|
BATE
|
606208814156390000
|
|
102
|
2662
|
14:25:38
|
AQXE
|
606208814156390000
|
|
177
|
2662
|
14:25:38
|
XLON
|
592135063709039000
|
|
102
|
2662
|
14:25:38
|
CHIX
|
606208814156390000
|
|
59
|
2662
|
14:25:38
|
XLON
|
592135063709039000
|
|
44
|
2662
|
14:25:41
|
XLON
|
592135063709041000
|
|
102
|
2662
|
14:25:41
|
XLON
|
606208814156392000
|
|
31
|
2661
|
14:27:25
|
BATE
|
592135063709102000
|
|
22
|
2661
|
14:27:25
|
AQXE
|
606208814156451000
|
|
94
|
2661
|
14:27:28
|
CHIX
|
606208814156452000
|
|
39
|
2661
|
14:27:40
|
BATE
|
592135063709110000
|
|
32
|
2661
|
14:28:11
|
BATE
|
592135063709127000
|
|
134
|
2661
|
14:28:14
|
AQXE
|
606208814156477000
|
|
8
|
2661
|
14:28:14
|
CHIX
|
606208814156477000
|
|
113
|
2659
|
14:31:19
|
TRQX
|
592135063709261000
|
|
102
|
2659
|
14:31:19
|
BATE
|
592135063709261000
|
|
102
|
2659
|
14:31:19
|
CHIX
|
606208814156605000
|
|
244
|
2659
|
14:31:19
|
XLON
|
592135063709261000
|
|
102
|
2659
|
14:31:19
|
CHIX
|
606208814156605000
|
|
27
|
2659
|
14:31:39
|
CHIX
|
592135063709276000
|
|
25
|
2658
|
14:31:39
|
TRQX
|
592135063709276000
|
|
102
|
2658
|
14:31:39
|
AQXE
|
592135063709276000
|
|
77
|
2658
|
14:31:39
|
TRQX
|
592135063709276000
|
|
108
|
2658
|
14:31:39
|
CHIX
|
606208814156619000
|
|
305
|
2658
|
14:31:39
|
CHIX
|
606208814156619000
|
|
122
|
2653
|
14:35:44
|
CHIX
|
592135063709462000
|
|
114
|
2653
|
14:38:57
|
BATE
|
592135063709603000
|
|
78
|
2653
|
14:38:57
|
CHIX
|
592135063709603000
|
|
24
|
2653
|
14:38:57
|
CHIX
|
592135063709603000
|
|
158
|
2653
|
14:38:57
|
XLON
|
606208814156937000
|
|
66
|
2653
|
14:38:57
|
XLON
|
606208814156937000
|
|
114
|
2653
|
14:38:57
|
CHIX
|
606208814156937000
|
|
114
|
2653
|
14:38:57
|
BATE
|
606208814156937000
|
|
114
|
2653
|
14:38:57
|
AQXE
|
606208814156937000
|
|
102
|
2651
|
14:40:59
|
TRQX
|
592135063709682000
|
|
204
|
2651
|
14:40:59
|
BATE
|
592135063709682000
|
|
120
|
2651
|
14:40:59
|
TRQX
|
606208814157014000
|
|
183
|
2651
|
14:40:59
|
CHIX
|
606208814157014000
|
|
123
|
2651
|
14:40:59
|
XLON
|
606208814157014000
|
|
38
|
2651
|
14:40:59
|
XLON
|
606208814157014000
|
|
40
|
2651
|
14:40:59
|
AQXE
|
592135063709682000
|
|
20
|
2650
|
14:41:29
|
BATE
|
592135063709702000
|
|
101
|
2650
|
14:41:29
|
BATE
|
592135063709702000
|
|
151
|
2650
|
14:41:29
|
CHIX
|
592135063709702000
|
|
283
|
2646
|
14:44:13
|
CHIX
|
592135063709804000
|
|
102
|
2646
|
14:44:13
|
TRQX
|
606208814157132000
|
|
102
|
2646
|
14:44:13
|
BATE
|
606208814157132000
|
|
170
|
2646
|
14:44:13
|
XLON
|
592135063709804000
|
|
34
|
2646
|
14:44:13
|
XLON
|
592135063709804000
|
|
60
|
2654
|
14:53:09
|
CHIX
|
592135063710191000
|
|
123
|
2654
|
14:54:56
|
CHIX
|
592135063710265000
|
|
102
|
2654
|
14:54:56
|
CHIX
|
606208814157579000
|
|
102
|
2654
|
14:54:56
|
CHIX
|
606208814157579000
|
|
219
|
2654
|
14:54:56
|
XLON
|
592135063710265000
|
|
251
|
2654
|
14:54:56
|
XLON
|
592135063710265000
|
|
51
|
2654
|
14:54:56
|
XLON
|
606208814157579000
|
|
168
|
2654
|
14:54:56
|
CHIX
|
592135063710265000
|
|
102
|
2654
|
14:54:56
|
XLON
|
606208814157579000
|
|
88
|
2654
|
14:54:56
|
XLON
|
606208814157579000
|
|
104
|
2654
|
14:54:56
|
XLON
|
606208814157579000
|
|
111
|
2655
|
14:58:47
|
TRQX
|
592135063710427000
|
|
36
|
2654
|
14:58:47
|
XLON
|
592135063710427000
|
|
111
|
2654
|
14:58:47
|
TRQX
|
592135063710427000
|
|
71
|
2654
|
14:58:47
|
CHIX
|
592135063710427000
|
|
162
|
2654
|
14:58:47
|
XLON
|
592135063710427000
|
|
111
|
2654
|
14:58:47
|
XLON
|
592135063710427000
|
|
40
|
2654
|
14:58:47
|
CHIX
|
592135063710427000
|
|
115
|
2653
|
14:59:58
|
XLON
|
592135063710479000
|
|
185
|
2653
|
14:59:58
|
CHIX
|
592135063710479000
|
|
451
|
2652
|
14:59:58
|
CHIX
|
592135063710479000
|
|
137
|
2652
|
14:59:58
|
CHIX
|
592135063710479000
|
|
396
|
2652
|
14:59:58
|
XLON
|
592135063710479000
|
|
267
|
2652
|
14:59:58
|
XLON
|
606208814157787000
|
|
3
|
2640
|
15:04:25
|
BATE
|
592135063710695000
|
|
201
|
2640
|
15:04:25
|
BATE
|
592135063710695000
|
|
264
|
2640
|
15:04:25
|
CHIX
|
606208814157996000
|
|
102
|
2640
|
15:04:25
|
XLON
|
606208814157996000
|
|
254
|
2640
|
15:04:25
|
CHIX
|
592135063710695000
|
|
138
|
2639
|
15:04:27
|
BATE
|
592135063710697000
|
|
29
|
2639
|
15:04:27
|
BATE
|
592135063710697000
|
|
107
|
2635
|
15:08:26
|
TRQX
|
592135063710867000
|
|
204
|
2635
|
15:08:26
|
BATE
|
606208814158163000
|
|
102
|
2635
|
15:08:26
|
AQXE
|
606208814158163000
|
|
124
|
2635
|
15:08:26
|
XLON
|
592135063710867000
|
|
67
|
2635
|
15:08:26
|
AQXE
|
606208814158163000
|
|
125
|
2635
|
15:10:24
|
XLON
|
606208814158241000
|
|
102
|
2636
|
15:11:26
|
TRQX
|
592135063710988000
|
|
116
|
2636
|
15:11:26
|
AQXE
|
606208814158280000
|
|
72
|
2634
|
15:11:58
|
TRQX
|
592135063711009000
|
|
41
|
2634
|
15:11:58
|
TRQX
|
592135063711009000
|
|
77
|
2634
|
15:11:58
|
AQXE
|
592135063711009000
|
|
25
|
2634
|
15:11:58
|
AQXE
|
592135063711009000
|
|
202
|
2634
|
15:11:58
|
TRQX
|
606208814158300000
|
|
146
|
2634
|
15:11:58
|
BATE
|
606208814158300000
|
|
121
|
2634
|
15:13:46
|
BATE
|
606208814158374000
|
|
113
|
2633
|
15:14:41
|
TRQX
|
606208814158409000
|
|
251
|
2632
|
15:17:02
|
CHIX
|
592135063711214000
|
|
121
|
2632
|
15:17:02
|
BATE
|
592135063711214000
|
|
102
|
2632
|
15:17:02
|
BATE
|
606208814158498000
|
|
102
|
2632
|
15:17:02
|
AQXE
|
592135063711214000
|
|
126
|
2632
|
15:17:02
|
CHIX
|
606208814158498000
|
|
140
|
2631
|
15:17:35
|
CHIX
|
592135063711234000
|
|
102
|
2631
|
15:17:35
|
BATE
|
606208814158517000
|
|
122
|
2632
|
15:27:35
|
XLON
|
606208814158893000
|
|
102
|
2631
|
15:28:11
|
TRQX
|
592135063711643000
|
|
162
|
2631
|
15:28:11
|
XLON
|
592135063711643000
|
|
117
|
2631
|
15:28:11
|
BATE
|
592135063711643000
|
|
26
|
2631
|
15:28:11
|
BATE
|
592135063711643000
|
|
117
|
2631
|
15:28:11
|
CHIX
|
592135063711643000
|
|
91
|
2631
|
15:28:11
|
BATE
|
592135063711643000
|
|
150
|
2631
|
15:28:11
|
AQXE
|
606208814158913000
|
|
145
|
2631
|
15:28:11
|
AQXE
|
606208814158913000
|
|
117
|
2631
|
15:28:11
|
CHIX
|
606208814158913000
|
|
204
|
2631
|
15:28:11
|
CHIX
|
606208814158913000
|
|
98
|
2630
|
15:28:11
|
CHIX
|
592135063711643000
|
|
117
|
2630
|
15:28:11
|
TRQX
|
592135063711643000
|
|
138
|
2630
|
15:28:11
|
AQXE
|
592135063711643000
|
|
158
|
2630
|
15:28:11
|
CHIX
|
592135063711643000
|
|
234
|
2630
|
15:28:11
|
BATE
|
606208814158913000
|
|
56
|
2630
|
15:28:11
|
BATE
|
606208814158913000
|
|
89
|
2630
|
15:28:11
|
TRQX
|
606208814158913000
|
|
28
|
2630
|
15:28:11
|
TRQX
|
606208814158913000
|
|
28
|
2630
|
15:28:11
|
AQXE
|
592135063711643000
|
|
45
|
2624
|
15:32:36
|
TRQX
|
606208814159070000
|
|
102
|
2624
|
15:32:39
|
AQXE
|
592135063711807000
|
|
135
|
2624
|
15:32:39
|
BATE
|
592135063711807000
|
|
102
|
2624
|
15:32:39
|
CHIX
|
606208814159072000
|
|
67
|
2624
|
15:32:39
|
AQXE
|
606208814159072000
|
|
87
|
2624
|
15:32:39
|
AQXE
|
606208814159072000
|
|
3
|
2623
|
15:34:02
|
BATE
|
606208814159123000
|
|
38
|
2623
|
15:34:02
|
AQXE
|
592135063711860000
|
|
46
|
2623
|
15:34:02
|
BATE
|
606208814159123000
|
|
68
|
2623
|
15:34:02
|
BATE
|
606208814159123000
|
|
170
|
2627
|
15:38:00
|
XLON
|
592135063712003000
|
|
106
|
2627
|
15:38:00
|
CHIX
|
592135063712003000
|
|
208
|
2627
|
15:38:00
|
BATE
|
606208814159262000
|
|
102
|
2627
|
15:38:00
|
BATE
|
606208814159262000
|
|
102
|
2627
|
15:38:00
|
AQXE
|
606208814159262000
|
|
127
|
2627
|
15:38:01
|
CHIX
|
592135063712004000
|
|
102
|
2627
|
15:38:01
|
XLON
|
606208814159262000
|
|
189
|
2626
|
15:40:53
|
XLON
|
592135063712113000
|
|
345
|
2626
|
15:40:53
|
CHIX
|
592135063712113000
|
|
102
|
2626
|
15:40:53
|
TRQX
|
606208814159368000
|
|
71
|
2626
|
15:40:53
|
XLON
|
592135063712113000
|
|
116
|
2625
|
15:40:53
|
TRQX
|
592135063712113000
|
|
39
|
2625
|
15:40:53
|
CHIX
|
606208814159368000
|
|
202
|
2625
|
15:40:53
|
CHIX
|
606208814159368000
|
|
110
|
2628
|
15:45:34
|
BATE
|
592135063712289000
|
|
171
|
2628
|
15:45:34
|
CHIX
|
592135063712289000
|
|
22
|
2628
|
15:45:34
|
CHIX
|
592135063712289000
|
|
110
|
2628
|
15:45:34
|
AQXE
|
606208814159538000
|
|
110
|
2628
|
15:45:34
|
CHIX
|
606208814159538000
|
|
110
|
2627
|
15:46:00
|
BATE
|
606208814159552000
|
|
39
|
2636
|
15:51:19
|
AQXE
|
606208814159772000
|
|
109
|
2636
|
15:51:19
|
AQXE
|
606208814159772000
|
|
64
|
2636
|
15:51:19
|
AQXE
|
606208814159772000
|
|
67
|
2636
|
15:51:53
|
AQXE
|
606208814159797000
|
|
55
|
2636
|
15:51:53
|
AQXE
|
592135063712557000
|
|
67
|
2636
|
15:52:42
|
AQXE
|
592135063712594000
|
|
149
|
2636
|
15:52:42
|
AQXE
|
606208814159832000
|
|
102
|
2635
|
15:52:56
|
CHIX
|
592135063712603000
|
|
102
|
2635
|
15:52:56
|
AQXE
|
606208814159841000
|
|
224
|
2635
|
15:52:56
|
BATE
|
606208814159841000
|
|
135
|
2635
|
15:52:56
|
XLON
|
592135063712603000
|
|
67
|
2635
|
15:52:56
|
AQXE
|
606208814159841000
|
|
122
|
2639
|
15:55:05
|
AQXE
|
592135063712686000
|
|
102
|
2639
|
15:55:05
|
CHIX
|
592135063712686000
|
|
204
|
2639
|
15:55:05
|
BATE
|
606208814159920000
|
|
104
|
2639
|
15:55:05
|
BATE
|
606208814159920000
|
|
103
|
2639
|
15:55:05
|
CHIX
|
606208814159920000
|
|
89
|
2639
|
15:55:05
|
CHIX
|
606208814159920000
|
|
14
|
2639
|
15:55:05
|
CHIX
|
606208814159920000
|
|
109
|
2639
|
15:55:05
|
AQXE
|
592135063712686000
|
|
96
|
2639
|
15:55:07
|
CHIX
|
606208814159922000
|
|
102
|
2639
|
15:56:38
|
CHIX
|
592135063712745000
|
|
108
|
2639
|
15:56:42
|
BATE
|
606208814159980000
|
|
102
|
2638
|
15:57:56
|
AQXE
|
606208814160034000
|
|
102
|
2638
|
15:57:56
|
AQXE
|
606208814160034000
|
|
81
|
2638
|
15:57:56
|
XLON
|
592135063712804000
|
|
102
|
2638
|
15:57:56
|
TRQX
|
592135063712804000
|
|
193
|
2638
|
15:57:56
|
XLON
|
592135063712804000
|
|
122
|
2638
|
15:57:56
|
XLON
|
606208814160034000
|
|
110
|
2638
|
15:57:56
|
TRQX
|
606208814160034000
|
|
102
|
2638
|
15:57:56
|
CHIX
|
592135063712804000
|
|
72
|
2638
|
15:57:56
|
CHIX
|
592135063712804000
|
|
135
|
2638
|
15:57:56
|
XLON
|
606208814160034000
|
|
75
|
2638
|
15:57:56
|
XLON
|
606208814160034000
|
|
68
|
2638
|
15:57:56
|
BATE
|
606208814160034000
|
|
34
|
2638
|
15:57:56
|
BATE
|
606208814160034000
|
|
30
|
2638
|
16:01:19
|
CHIX
|
592135063712956000
|
|
102
|
2638
|
16:01:19
|
XLON
|
592135063712956000
|
|
102
|
2638
|
16:01:19
|
AQXE
|
592135063712956000
|
|
102
|
2638
|
16:01:19
|
TRQX
|
592135063712956000
|
|
102
|
2638
|
16:01:19
|
TRQX
|
592135063712956000
|
|
116
|
2638
|
16:01:19
|
CHIX
|
606208814160180000
|
|
12
|
2638
|
16:01:19
|
CHIX
|
606208814160180000
|
|
5
|
2638
|
16:01:19
|
TRQX
|
606208814160180000
|
|
104
|
2638
|
16:01:19
|
CHIX
|
606208814160180000
|
|
116
|
2638
|
16:01:19
|
CHIX
|
606208814160180000
|
|
48
|
2638
|
16:01:19
|
AQXE
|
606208814160180000
|
|
102
|
2637
|
16:02:31
|
TRQX
|
592135063713011000
|
|
218
|
2637
|
16:02:31
|
BATE
|
606208814160233000
|
|
139
|
2637
|
16:02:31
|
AQXE
|
606208814160233000
|
|
62
|
2637
|
16:02:31
|
AQXE
|
606208814160233000
|
|
320
|
2637
|
16:02:31
|
CHIX
|
606208814160233000
|
|
135
|
2637
|
16:02:31
|
XLON
|
592135063713011000
|
|
150
|
2637
|
16:02:31
|
XLON
|
592135063713011000
|
|
5
|
2637
|
16:02:31
|
XLON
|
592135063713011000
|
|
9
|
2637
|
16:02:31
|
CHIX
|
592135063713011000
|
|
138
|
2640
|
16:04:46
|
CHIX
|
592135063713121000
|
|
102
|
2640
|
16:04:46
|
AQXE
|
606208814160339000
|
|
102
|
2640
|
16:04:46
|
BATE
|
606208814160339000
|
|
130
|
2640
|
16:04:46
|
TRQX
|
592135063713121000
|
|
100
|
2640
|
16:04:46
|
CHIX
|
606208814160339000
|
|
5
|
2640
|
16:04:46
|
XLON
|
606208814160339000
|
|
110
|
2638
|
16:04:47
|
BATE
|
606208814160339000
|
|
120
|
2637
|
16:07:50
|
TRQX
|
606208814160475000
|
|
102
|
2636
|
16:09:12
|
TRQX
|
592135063713327000
|
|
102
|
2636
|
16:09:12
|
BATE
|
606208814160537000
|
|
128
|
2636
|
16:09:12
|
AQXE
|
606208814160537000
|
|
135
|
2636
|
16:09:12
|
XLON
|
606208814160537000
|
|
170
|
2636
|
16:09:12
|
XLON
|
606208814160537000
|
|
57
|
2636
|
16:09:12
|
XLON
|
606208814160537000
|
|
97
|
2636
|
16:09:12
|
XLON
|
606208814160537000
|
|
80
|
2636
|
16:09:12
|
XLON
|
592135063713327000
|
|
118
|
2638
|
16:09:59
|
CHIX
|
606208814160570000
|
|
101
|
2641
|
16:11:39
|
CHIX
|
592135063713440000
|
|
1
|
2641
|
16:11:39
|
CHIX
|
592135063713440000
|
|
15
|
2641
|
16:11:39
|
XLON
|
606208814160646000
|
|
247
|
2641
|
16:11:39
|
XLON
|
606208814160646000
|
|
102
|
2641
|
16:12:00
|
CHIX
|
592135063713458000
|
|
125
|
2641
|
16:12:00
|
BATE
|
606208814160664000
|
|
122
|
2641
|
16:14:00
|
CHIX
|
592135063713550000
|
|
102
|
2641
|
16:14:00
|
AQXE
|
606208814160752000
|
|
122
|
2641
|
16:14:00
|
CHIX
|
606208814160752000
|
|
122
|
2641
|
16:14:00
|
BATE
|
606208814160752000
|
|
204
|
2641
|
16:14:00
|
CHIX
|
592135063713550000
|
|
135
|
2641
|
16:14:00
|
XLON
|
606208814160752000
|
|
30
|
2641
|
16:14:00
|
CHIX
|
592135063713550000
|
|
8
|
2641
|
16:14:00
|
BATE
|
606208814160752000
|
|
97
|
2641
|
16:14:01
|
XLON
|
592135063713550000
|
|
112
|
2642
|
16:16:13
|
BATE
|
606208814160882000
|
|
112
|
2642
|
16:16:13
|
TRQX
|
606208814160882000
|
|
112
|
2642
|
16:16:13
|
BATE
|
606208814160882000
|
|
112
|
2642
|
16:16:13
|
CHIX
|
606208814160882000
|
|
119
|
2642
|
16:16:51
|
BATE
|
592135063713718000
|
|
119
|
2642
|
16:16:51
|
CHIX
|
592135063713718000
|
|
104
|
2642
|
16:19:07
|
XLON
|
606208814161041000
|
|
102
|
2642
|
16:19:36
|
XLON
|
606208814161067000
|
|
110
|
2642
|
16:19:40
|
CHIX
|
592135063713880000
|
|
20
|
2642
|
16:20:04
|
XLON
|
592135063713903000
|
|
20
|
2642
|
16:20:04
|
XLON
|
592135063713903000
|
|
154
|
2642
|
16:20:04
|
XLON
|
592135063713903000
|
|
11
|
2642
|
16:20:12
|
XLON
|
606208814161104000
|
|
37
|
2643
|
16:20:47
|
BATE
|
592135063713948000
|
|
30
|
2643
|
16:20:47
|
BATE
|
606208814161138000
|
|
116
|
2643
|
16:20:47
|
BATE
|
606208814161138000
|
|
116
|
2643
|
16:20:47
|
BATE
|
606208814161138000
|
|
67
|
2643
|
16:20:47
|
BATE
|
606208814161138000
|
|
183
|
2643
|
16:21:00
|
BATE
|
592135063713961000
|
|
183
|
2643
|
16:21:05
|
CHIX
|
606208814161156000
|
|
102
|
2643
|
16:21:08
|
CHIX
|
592135063713970000
|
|
81
|
2643
|
16:21:08
|
BATE
|
606208814161159000
|
|
183
|
2643
|
16:21:40
|
CHIX
|
592135063714003000
|
|
183
|
2643
|
16:21:48
|
XLON
|
606208814161199000
|
|
183
|
2644
|
16:22:00
|
XLON
|
606208814161214000
|
|
43
|
2642
|
16:22:34
|
AQXE
|
592135063714065000
|
|
271
|
2642
|
16:22:34
|
CHIX
|
592135063714065000
|
|
43
|
2642
|
16:22:34
|
AQXE
|
592135063714065000
|
|
31
|
2642
|
16:22:34
|
AQXE
|
592135063714065000
|
|
204
|
2642
|
16:22:34
|
BATE
|
606208814161250000
|
|
22
|
2642
|
16:24:10
|
AQXE
|
592135063714161000
|
|
111
|
2644
|
16:26:22
|
XLON
|
592135063714295000
|
|
10
|
2644
|
16:26:22
|
XLON
|
592135063714295000
|
|
53
|
2644
|
16:26:22
|
XLON
|
606208814161472000
|
|
68
|
2644
|
16:26:22
|
XLON
|
606208814161472000
|
|
242
|
2644
|
16:26:26
|
XLON
|
606208814161475000
|
|
242
|
2644
|
16:26:28
|
XLON
|
592135063714300000
|
|
179
|
2644
|
16:26:51
|
XLON
|
592135063714318000
|
|
2
|
2644
|
16:26:51
|
XLON
|
606208814161494000
|
|
145
|
2645
|
16:29:50
|
BATE
|
592135063714458000
|
|
204
|
2645
|
16:29:50
|
XLON
|
606208814161629000
|
|
102
|
2645
|
16:29:50
|
CHIX
|
606208814161629000
|
|
173
|
2645
|
16:29:50
|
CHIX
|
606208814161629000
|
|
266
|
2645
|
16:29:51
|
XLON
|
592135063714460000
|
|
102
|
2645
|
16:29:51
|
XLON
|
592135063714460000
|
|
102
|
2645
|
16:29:51
|
CHIX
|
592135063714460000
|
|
102
|
2645
|
16:29:51
|
BATE
|
606208814161630000
|
|
80
|
2645
|
16:29:51
|
CHIX
|
606208814161630000
|
|
2
|
2645
|
16:29:51
|
CHIX
|
592135063714460000
|
|
100
|
2645
|
16:29:52
|
CHIX
|
592135063714466000
|
|
204
|
2645
|
16:29:52
|
XLON
|
592135063714466000
|
|
49
|
2645
|
16:29:52
|
CHIX
|
592135063714466000
|
|
102
|
2645
|
16:29:54
|
CHIX
|
606208814161639000
|
|
164
|
2645
|
16:29:54
|
BATE
|
606208814161639000
|
|
102
|
2645
|
16:29:54
|
XLON
|
592135063714468000
|
|
43
|
2645
|
16:29:54
|
CHIX
|
606208814161639000
|
|
112
|
2646
|
16:30:00
|
XLON
|
592135063714474000
|
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
POSFLFVREVITFIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
Von Mai 2024 bis Jun 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
Von Jun 2023 bis Jun 2024
