Associated British Foods PLC Transaction in Own Shares
13 September 2024 - 6:39PM
RNS Regulatory News
RNS Number : 2139E
Associated British Foods PLC
13 September 2024
13
September 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 13 September 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 11 September
2024.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
13 September 2024
|
|
Number of shares
repurchased:
|
125,000
|
|
Average price paid per
share:
|
GBp 2185.9712
|
|
Highest price paid per
share:
|
GBp 2219.0000
|
|
Lowest price paid per
share:
|
GBp 2165.0000
|
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: 13 September
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
|
11,787
|
2,218.00
|
2,167.00
|
2,185.63
|
|
CBOE BXE
|
16,765
|
2,218.00
|
2,165.00
|
2,186.09
|
|
CBOE CXE
|
19,438
|
2,218.00
|
2,165.00
|
2,181.79
|
|
London Stock Exchange
|
64,901
|
2,219.00
|
2,167.00
|
2,187.12
|
|
Turquoise
|
12,109
|
2,218.00
|
2,167.00
|
2,186.71
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
41
|
2174
|
08:02:51
|
XLON
|
592173284214606000
|
|
87
|
2174
|
08:02:51
|
XLON
|
592173284214606000
|
|
256
|
2173
|
08:02:51
|
XLON
|
592173284214606000
|
|
498
|
2174
|
08:02:51
|
CHIX
|
606247034667428000
|
|
530
|
2173
|
08:02:51
|
CHIX
|
606247034667428000
|
|
560
|
2174
|
08:02:51
|
CHIX
|
592173284214606000
|
|
296
|
2173
|
08:07:47
|
CHIX
|
606247034667515000
|
|
44
|
2172
|
08:07:47
|
BATE
|
592173284214698000
|
|
84
|
2172
|
08:07:47
|
BATE
|
592173284214698000
|
|
249
|
2172
|
08:07:47
|
BATE
|
592173284214698000
|
|
128
|
2172
|
08:07:47
|
AQXE
|
606247034667515000
|
|
256
|
2172
|
08:07:47
|
CHIX
|
606247034667515000
|
|
162
|
2172
|
08:07:47
|
TRQX
|
592173284214698000
|
|
128
|
2171
|
08:07:48
|
BATE
|
592173284214698000
|
|
162
|
2171
|
08:07:48
|
XLON
|
606247034667515000
|
|
168
|
2171
|
08:07:48
|
CHIX
|
606247034667515000
|
|
141
|
2171
|
08:10:04
|
BATE
|
592173284214746000
|
|
128
|
2171
|
08:10:39
|
TRQX
|
592173284214760000
|
|
115
|
2171
|
08:10:39
|
BATE
|
592173284214760000
|
|
128
|
2171
|
08:10:39
|
CHIX
|
606247034667572000
|
|
138
|
2171
|
08:17:32
|
XLON
|
592173284214900000
|
|
128
|
2171
|
08:17:32
|
CHIX
|
592173284214900000
|
|
246
|
2171
|
08:17:32
|
XLON
|
592173284214900000
|
|
325
|
2171
|
08:17:32
|
CHIX
|
592173284214900000
|
|
128
|
2171
|
08:17:32
|
AQXE
|
606247034667703000
|
|
128
|
2171
|
08:17:32
|
TRQX
|
606247034667703000
|
|
128
|
2171
|
08:17:32
|
BATE
|
606247034667703000
|
|
128
|
2171
|
08:17:32
|
BATE
|
606247034667703000
|
|
128
|
2171
|
08:17:32
|
XLON
|
606247034667703000
|
|
197
|
2170
|
08:17:32
|
XLON
|
592173284214900000
|
|
128
|
2169
|
08:17:32
|
BATE
|
592173284214900000
|
|
128
|
2170
|
08:17:32
|
BATE
|
606247034667703000
|
|
136
|
2170
|
08:17:32
|
CHIX
|
606247034667703000
|
|
148
|
2169
|
08:17:32
|
CHIX
|
606247034667703000
|
|
216
|
2169
|
08:19:06
|
TRQX
|
592173284214932000
|
|
128
|
2169
|
08:19:06
|
CHIX
|
606247034667732000
|
|
296
|
2170
|
08:22:07
|
XLON
|
592173284214990000
|
|
229
|
2170
|
08:22:07
|
CHIX
|
592173284214990000
|
|
292
|
2170
|
08:22:07
|
CHIX
|
592173284214990000
|
|
147
|
2170
|
08:22:07
|
XLON
|
606247034667786000
|
|
168
|
2170
|
08:22:07
|
XLON
|
606247034667786000
|
|
298
|
2171
|
08:31:45
|
XLON
|
592173284215184000
|
|
170
|
2171
|
08:32:36
|
XLON
|
592173284215202000
|
|
114
|
2171
|
08:32:36
|
XLON
|
592173284215202000
|
|
38
|
2173
|
08:33:02
|
AQXE
|
592173284215210000
|
|
78
|
2173
|
08:33:02
|
AQXE
|
592173284215210000
|
|
46
|
2173
|
08:33:02
|
AQXE
|
592173284215210000
|
|
14
|
2173
|
08:33:02
|
AQXE
|
592173284215210000
|
|
358
|
2171
|
08:33:35
|
XLON
|
592173284215221000
|
|
128
|
2171
|
08:33:35
|
AQXE
|
606247034668002000
|
|
351
|
2171
|
08:33:35
|
XLON
|
606247034668002000
|
|
128
|
2171
|
08:33:35
|
CHIX
|
592173284215221000
|
|
256
|
2171
|
08:33:35
|
AQXE
|
606247034668002000
|
|
128
|
2171
|
08:33:35
|
XLON
|
592173284215221000
|
|
256
|
2171
|
08:33:35
|
AQXE
|
592173284215221000
|
|
132
|
2171
|
08:33:35
|
CHIX
|
606247034668002000
|
|
128
|
2170
|
08:34:20
|
XLON
|
606247034668016000
|
|
148
|
2170
|
08:34:20
|
AQXE
|
592173284215235000
|
|
166
|
2170
|
08:34:20
|
CHIX
|
606247034668016000
|
|
128
|
2169
|
08:37:33
|
BATE
|
592173284215298000
|
|
128
|
2169
|
08:37:33
|
BATE
|
592173284215298000
|
|
170
|
2169
|
08:37:33
|
BATE
|
592173284215298000
|
|
170
|
2169
|
08:37:33
|
TRQX
|
606247034668074000
|
|
128
|
2169
|
08:37:33
|
AQXE
|
606247034668074000
|
|
170
|
2169
|
08:37:33
|
CHIX
|
606247034668074000
|
|
168
|
2168
|
08:46:32
|
BATE
|
592173284215475000
|
|
128
|
2168
|
08:46:32
|
BATE
|
592173284215475000
|
|
253
|
2168
|
08:46:32
|
XLON
|
592173284215475000
|
|
170
|
2168
|
08:46:32
|
XLON
|
592173284215475000
|
|
296
|
2168
|
08:46:32
|
CHIX
|
606247034668239000
|
|
128
|
2168
|
08:46:32
|
CHIX
|
606247034668239000
|
|
128
|
2168
|
08:46:32
|
TRQX
|
606247034668239000
|
|
200
|
2168
|
08:48:21
|
AQXE
|
606247034668272000
|
|
179
|
2168
|
08:48:21
|
AQXE
|
606247034668272000
|
|
128
|
2168
|
08:48:21
|
AQXE
|
606247034668272000
|
|
128
|
2167
|
08:50:58
|
TRQX
|
592173284215566000
|
|
315
|
2167
|
08:50:58
|
BATE
|
592173284215566000
|
|
169
|
2167
|
08:50:58
|
CHIX
|
592173284215566000
|
|
83
|
2167
|
08:50:58
|
AQXE
|
592173284215566000
|
|
170
|
2167
|
08:50:58
|
TRQX
|
606247034668324000
|
|
170
|
2167
|
08:50:58
|
XLON
|
606247034668324000
|
|
128
|
2167
|
08:50:58
|
CHIX
|
606247034668324000
|
|
45
|
2167
|
08:50:58
|
AQXE
|
592173284215566000
|
|
128
|
2166
|
08:51:31
|
BATE
|
592173284215578000
|
|
126
|
2166
|
08:51:31
|
CHIX
|
606247034668335000
|
|
34
|
2166
|
08:51:31
|
CHIX
|
606247034668335000
|
|
163
|
2165
|
08:53:54
|
CHIX
|
592173284215628000
|
|
128
|
2165
|
08:53:54
|
BATE
|
606247034668382000
|
|
106
|
2168
|
09:01:34
|
TRQX
|
592173284215777000
|
|
128
|
2168
|
09:01:34
|
CHIX
|
606247034668520000
|
|
64
|
2168
|
09:01:34
|
TRQX
|
592173284215777000
|
|
140
|
2172
|
09:08:04
|
XLON
|
606247034668653000
|
|
7
|
2172
|
09:08:34
|
CHIX
|
606247034668662000
|
|
6
|
2173
|
09:08:34
|
BATE
|
592173284215929000
|
|
184
|
2173
|
09:08:34
|
BATE
|
592173284215929000
|
|
218
|
2172
|
09:09:43
|
AQXE
|
592173284215952000
|
|
58
|
2172
|
09:09:43
|
BATE
|
606247034668684000
|
|
304
|
2172
|
09:10:59
|
XLON
|
606247034668714000
|
|
282
|
2172
|
09:12:21
|
XLON
|
606247034668740000
|
|
288
|
2172
|
09:13:22
|
XLON
|
592173284216032000
|
|
256
|
2171
|
09:13:23
|
XLON
|
592173284216032000
|
|
132
|
2171
|
09:13:23
|
XLON
|
606247034668759000
|
|
148
|
2173
|
09:15:37
|
XLON
|
592173284216085000
|
|
353
|
2173
|
09:17:16
|
XLON
|
606247034668844000
|
|
199
|
2173
|
09:17:55
|
XLON
|
606247034668857000
|
|
264
|
2173
|
09:18:48
|
XLON
|
592173284216166000
|
|
254
|
2173
|
09:20:30
|
XLON
|
606247034668922000
|
|
259
|
2174
|
09:21:17
|
TRQX
|
592173284216227000
|
|
179
|
2174
|
09:21:17
|
AQXE
|
606247034668939000
|
|
123
|
2174
|
09:24:24
|
AQXE
|
592173284216299000
|
|
19
|
2174
|
09:24:24
|
AQXE
|
592173284216299000
|
|
128
|
2174
|
09:24:24
|
BATE
|
606247034669006000
|
|
89
|
2174
|
09:26:24
|
BATE
|
592173284216345000
|
|
39
|
2174
|
09:26:24
|
BATE
|
592173284216345000
|
|
16
|
2174
|
09:26:24
|
AQXE
|
606247034669049000
|
|
35
|
2174
|
09:26:24
|
AQXE
|
606247034669049000
|
|
35
|
2174
|
09:26:24
|
AQXE
|
606247034669049000
|
|
84
|
2174
|
09:26:24
|
AQXE
|
606247034669049000
|
|
5
|
2172
|
09:27:48
|
AQXE
|
606247034669077000
|
|
191
|
2173
|
09:28:24
|
XLON
|
592173284216391000
|
|
93
|
2173
|
09:28:24
|
XLON
|
606247034669092000
|
|
473
|
2172
|
09:28:32
|
XLON
|
606247034669094000
|
|
411
|
2172
|
09:28:32
|
XLON
|
592173284216393000
|
|
144
|
2172
|
09:28:32
|
XLON
|
592173284216393000
|
|
148
|
2172
|
09:28:32
|
XLON
|
592173284216393000
|
|
432
|
2172
|
09:28:32
|
XLON
|
606247034669094000
|
|
256
|
2172
|
09:28:32
|
XLON
|
606247034669094000
|
|
176
|
2172
|
09:35:01
|
CHIX
|
592173284216539000
|
|
128
|
2172
|
09:35:01
|
TRQX
|
592173284216539000
|
|
299
|
2172
|
09:35:01
|
BATE
|
606247034669231000
|
|
5
|
2172
|
09:35:01
|
BATE
|
606247034669231000
|
|
128
|
2172
|
09:35:01
|
TRQX
|
606247034669231000
|
|
176
|
2172
|
09:35:01
|
XLON
|
606247034669231000
|
|
136
|
2173
|
09:47:43
|
BATE
|
592173284216812000
|
|
132
|
2173
|
09:47:43
|
XLON
|
592173284216812000
|
|
128
|
2173
|
09:47:43
|
CHIX
|
606247034669485000
|
|
159
|
2174
|
09:50:10
|
XLON
|
592173284216871000
|
|
208
|
2174
|
09:52:14
|
XLON
|
592173284216919000
|
|
221
|
2174
|
09:52:14
|
XLON
|
592173284216919000
|
|
128
|
2174
|
09:52:14
|
BATE
|
606247034669585000
|
|
140
|
2175
|
09:54:10
|
XLON
|
592173284216964000
|
|
152
|
2175
|
09:55:47
|
XLON
|
606247034669658000
|
|
212
|
2176
|
09:57:04
|
CHIX
|
606247034669684000
|
|
220
|
2177
|
09:59:25
|
XLON
|
592173284217078000
|
|
64
|
2177
|
09:59:25
|
XLON
|
592173284217078000
|
|
5
|
2177
|
09:59:59
|
XLON
|
606247034669744000
|
|
163
|
2178
|
09:59:59
|
CHIX
|
606247034669744000
|
|
154
|
2180
|
10:02:24
|
AQXE
|
592173284217159000
|
|
128
|
2180
|
10:02:24
|
BATE
|
606247034669808000
|
|
128
|
2177
|
10:02:54
|
AQXE
|
592173284217170000
|
|
256
|
2179
|
10:02:54
|
TRQX
|
592173284217170000
|
|
290
|
2179
|
10:02:54
|
BATE
|
592173284217170000
|
|
256
|
2179
|
10:02:54
|
CHIX
|
606247034669818000
|
|
302
|
2177
|
10:02:54
|
XLON
|
606247034669818000
|
|
164
|
2178
|
10:02:58
|
XLON
|
592173284217171000
|
|
164
|
2178
|
10:02:58
|
XLON
|
606247034669819000
|
|
164
|
2178
|
10:02:58
|
XLON
|
592173284217171000
|
|
164
|
2178
|
10:02:58
|
XLON
|
606247034669819000
|
|
164
|
2178
|
10:02:58
|
XLON
|
592173284217171000
|
|
164
|
2178
|
10:02:58
|
XLON
|
606247034669819000
|
|
135
|
2189
|
10:15:43
|
XLON
|
592173284217464000
|
|
158
|
2189
|
10:15:53
|
XLON
|
592173284217467000
|
|
128
|
2189
|
10:16:28
|
CHIX
|
592173284217484000
|
|
590
|
2189
|
10:16:28
|
XLON
|
606247034670112000
|
|
22
|
2189
|
10:16:28
|
XLON
|
592173284217484000
|
|
227
|
2189
|
10:16:28
|
XLON
|
592173284217484000
|
|
175
|
2189
|
10:16:28
|
XLON
|
592173284217484000
|
|
128
|
2189
|
10:16:28
|
CHIX
|
606247034670112000
|
|
132
|
2189
|
10:16:28
|
XLON
|
592173284217484000
|
|
135
|
2188
|
10:17:50
|
XLON
|
592173284217514000
|
|
509
|
2188
|
10:17:50
|
CHIX
|
606247034670140000
|
|
241
|
2186
|
10:17:50
|
XLON
|
592173284217514000
|
|
77
|
2188
|
10:17:50
|
BATE
|
606247034670140000
|
|
179
|
2188
|
10:17:50
|
BATE
|
606247034670140000
|
|
147
|
2187
|
10:17:50
|
AQXE
|
592173284217514000
|
|
82
|
2187
|
10:17:50
|
AQXE
|
592173284217514000
|
|
57
|
2187
|
10:17:50
|
AQXE
|
592173284217514000
|
|
128
|
2184
|
10:21:40
|
BATE
|
592173284217599000
|
|
189
|
2184
|
10:21:40
|
CHIX
|
606247034670220000
|
|
351
|
2183
|
10:29:13
|
AQXE
|
592173284217774000
|
|
128
|
2183
|
10:29:13
|
BATE
|
592173284217774000
|
|
128
|
2183
|
10:29:13
|
BATE
|
592173284217774000
|
|
154
|
2183
|
10:29:13
|
TRQX
|
606247034670384000
|
|
128
|
2183
|
10:29:13
|
TRQX
|
606247034670384000
|
|
158
|
2183
|
10:29:13
|
XLON
|
592173284217774000
|
|
128
|
2182
|
10:30:16
|
TRQX
|
592173284217799000
|
|
233
|
2182
|
10:30:16
|
BATE
|
592173284217799000
|
|
26
|
2182
|
10:30:16
|
CHIX
|
606247034670407000
|
|
128
|
2182
|
10:30:16
|
CHIX
|
606247034670407000
|
|
4
|
2181
|
10:37:41
|
AQXE
|
592173284217977000
|
|
251
|
2181
|
10:38:47
|
XLON
|
592173284218001000
|
|
128
|
2181
|
10:41:00
|
CHIX
|
606247034670640000
|
|
228
|
2181
|
10:42:06
|
AQXE
|
592173284218069000
|
|
128
|
2181
|
10:43:16
|
CHIX
|
606247034670683000
|
|
174
|
2181
|
10:49:05
|
XLON
|
592173284218229000
|
|
128
|
2181
|
10:49:05
|
BATE
|
592173284218229000
|
|
256
|
2181
|
10:49:05
|
TRQX
|
606247034670810000
|
|
128
|
2180
|
10:49:12
|
XLON
|
592173284218231000
|
|
128
|
2180
|
10:49:12
|
TRQX
|
592173284218231000
|
|
174
|
2180
|
10:49:12
|
CHIX
|
592173284218231000
|
|
128
|
2180
|
10:49:12
|
BATE
|
592173284218231000
|
|
174
|
2180
|
10:49:12
|
BATE
|
592173284218231000
|
|
128
|
2180
|
10:49:12
|
TRQX
|
606247034670812000
|
|
174
|
2180
|
10:49:12
|
AQXE
|
606247034670812000
|
|
174
|
2180
|
10:49:12
|
CHIX
|
606247034670812000
|
|
128
|
2180
|
10:49:12
|
BATE
|
606247034670812000
|
|
177
|
2180
|
10:49:12
|
BATE
|
606247034670812000
|
|
128
|
2179
|
10:49:12
|
BATE
|
592173284218231000
|
|
174
|
2179
|
10:49:12
|
CHIX
|
606247034670812000
|
|
262
|
2178
|
11:01:55
|
XLON
|
606247034671150000
|
|
262
|
2178
|
11:01:55
|
XLON
|
606247034671151000
|
|
150
|
2183
|
11:13:23
|
BATE
|
606247034671406000
|
|
180
|
2183
|
11:15:06
|
XLON
|
592173284218900000
|
|
29
|
2183
|
11:15:06
|
XLON
|
592173284218900000
|
|
83
|
2183
|
11:15:06
|
XLON
|
592173284218900000
|
|
150
|
2182
|
11:15:35
|
AQXE
|
606247034671455000
|
|
134
|
2182
|
11:17:09
|
XLON
|
592173284218946000
|
|
83
|
2182
|
11:18:17
|
XLON
|
606247034671503000
|
|
55
|
2182
|
11:18:17
|
XLON
|
606247034671503000
|
|
251
|
2180
|
11:18:18
|
XLON
|
592173284218968000
|
|
128
|
2181
|
11:18:18
|
CHIX
|
592173284218968000
|
|
384
|
2180
|
11:18:18
|
CHIX
|
592173284218968000
|
|
128
|
2180
|
11:18:18
|
AQXE
|
592173284218968000
|
|
128
|
2181
|
11:18:18
|
AQXE
|
606247034671504000
|
|
324
|
2181
|
11:18:18
|
XLON
|
606247034671504000
|
|
264
|
2180
|
11:18:18
|
AQXE
|
606247034671504000
|
|
128
|
2180
|
11:18:18
|
CHIX
|
606247034671504000
|
|
275
|
2180
|
11:18:18
|
XLON
|
592173284218968000
|
|
256
|
2180
|
11:18:18
|
CHIX
|
592173284218968000
|
|
128
|
2180
|
11:18:18
|
BATE
|
606247034671504000
|
|
128
|
2180
|
11:18:19
|
AQXE
|
606247034671504000
|
|
188
|
2180
|
11:18:19
|
XLON
|
592173284218968000
|
|
260
|
2181
|
11:28:43
|
BATE
|
606247034671703000
|
|
160
|
2181
|
11:38:43
|
AQXE
|
592173284219401000
|
|
160
|
2181
|
11:38:43
|
TRQX
|
592173284219401000
|
|
128
|
2181
|
11:38:43
|
BATE
|
606247034671909000
|
|
128
|
2181
|
11:38:43
|
TRQX
|
606247034671909000
|
|
160
|
2180
|
11:39:29
|
AQXE
|
592173284219418000
|
|
128
|
2180
|
11:39:29
|
TRQX
|
592173284219418000
|
|
128
|
2180
|
11:39:29
|
TRQX
|
606247034671925000
|
|
310
|
2180
|
11:39:29
|
BATE
|
606247034671925000
|
|
288
|
2180
|
11:39:29
|
CHIX
|
606247034671925000
|
|
77
|
2180
|
11:39:29
|
TRQX
|
606247034671925000
|
|
137
|
2180
|
11:39:29
|
XLON
|
592173284219418000
|
|
139
|
2180
|
11:58:00
|
XLON
|
606247034672272000
|
|
150
|
2180
|
11:59:51
|
XLON
|
592173284219829000
|
|
128
|
2180
|
11:59:51
|
XLON
|
606247034672307000
|
|
279
|
2180
|
12:01:51
|
XLON
|
592173284219877000
|
|
21
|
2180
|
12:01:51
|
XLON
|
592173284219877000
|
|
255
|
2180
|
12:03:49
|
XLON
|
592173284219925000
|
|
37
|
2180
|
12:03:49
|
XLON
|
592173284219925000
|
|
175
|
2180
|
12:05:34
|
XLON
|
592173284219961000
|
|
128
|
2180
|
12:05:34
|
XLON
|
606247034672430000
|
|
63
|
2181
|
12:05:35
|
TRQX
|
606247034672430000
|
|
130
|
2181
|
12:05:35
|
TRQX
|
606247034672430000
|
|
37
|
2181
|
12:05:35
|
TRQX
|
606247034672430000
|
|
137
|
2180
|
12:07:13
|
XLON
|
592173284219990000
|
|
20
|
2180
|
12:09:59
|
AQXE
|
592173284220044000
|
|
47
|
2180
|
12:09:59
|
XLON
|
606247034672508000
|
|
215
|
2180
|
12:09:59
|
XLON
|
606247034672508000
|
|
171
|
2180
|
12:11:47
|
XLON
|
592173284220080000
|
|
113
|
2180
|
12:11:47
|
XLON
|
592173284220080000
|
|
45
|
2181
|
12:14:14
|
AQXE
|
606247034672587000
|
|
117
|
2181
|
12:14:14
|
AQXE
|
606247034672587000
|
|
45
|
2181
|
12:14:14
|
AQXE
|
606247034672587000
|
|
82
|
2181
|
12:14:14
|
AQXE
|
606247034672587000
|
|
3
|
2181
|
12:14:14
|
AQXE
|
592173284220130000
|
|
57
|
2180
|
12:15:47
|
XLON
|
606247034672619000
|
|
201
|
2180
|
12:15:47
|
XLON
|
606247034672619000
|
|
10
|
2180
|
12:15:47
|
BATE
|
606247034672619000
|
|
24
|
2180
|
12:15:47
|
AQXE
|
592173284220164000
|
|
245
|
2180
|
12:17:46
|
XLON
|
606247034672653000
|
|
32
|
2180
|
12:17:46
|
XLON
|
606247034672653000
|
|
264
|
2180
|
12:22:48
|
XLON
|
606247034672740000
|
|
17
|
2181
|
12:24:06
|
XLON
|
592173284220320000
|
|
214
|
2181
|
12:24:06
|
XLON
|
592173284220320000
|
|
42
|
2181
|
12:24:06
|
XLON
|
592173284220320000
|
|
128
|
2181
|
12:26:28
|
XLON
|
592173284220377000
|
|
138
|
2181
|
12:26:28
|
CHIX
|
606247034672816000
|
|
169
|
2181
|
12:28:08
|
XLON
|
592173284220412000
|
|
136
|
2180
|
12:28:08
|
XLON
|
592173284220412000
|
|
194
|
2180
|
12:28:08
|
XLON
|
606247034672849000
|
|
128
|
2181
|
12:28:08
|
TRQX
|
606247034672849000
|
|
128
|
2180
|
12:28:08
|
BATE
|
592173284220412000
|
|
4
|
2180
|
12:28:08
|
TRQX
|
606247034672849000
|
|
128
|
2180
|
12:28:08
|
BATE
|
606247034672849000
|
|
788
|
2180
|
12:28:08
|
XLON
|
606247034672849000
|
|
124
|
2180
|
12:28:08
|
TRQX
|
606247034672849000
|
|
278
|
2179
|
12:30:18
|
XLON
|
592173284220465000
|
|
121
|
2179
|
12:30:18
|
XLON
|
592173284220465000
|
|
18
|
2179
|
12:30:18
|
XLON
|
592173284220465000
|
|
282
|
2179
|
12:30:18
|
XLON
|
592173284220465000
|
|
128
|
2179
|
12:30:18
|
TRQX
|
592173284220465000
|
|
150
|
2179
|
12:30:18
|
XLON
|
606247034672898000
|
|
128
|
2179
|
12:30:18
|
AQXE
|
592173284220465000
|
|
191
|
2179
|
12:30:18
|
BATE
|
606247034672898000
|
|
132
|
2179
|
12:30:18
|
BATE
|
606247034672898000
|
|
128
|
2178
|
12:33:59
|
TRQX
|
592173284220549000
|
|
68
|
2178
|
12:33:59
|
AQXE
|
606247034672976000
|
|
72
|
2178
|
12:33:59
|
AQXE
|
606247034672976000
|
|
128
|
2176
|
12:39:05
|
CHIX
|
592173284220668000
|
|
128
|
2176
|
12:39:05
|
BATE
|
606247034673085000
|
|
128
|
2176
|
12:39:05
|
TRQX
|
606247034673085000
|
|
110
|
2176
|
12:39:05
|
CHIX
|
592173284220668000
|
|
263
|
2176
|
12:39:05
|
XLON
|
606247034673086000
|
|
96
|
2176
|
12:39:05
|
XLON
|
592173284220668000
|
|
142
|
2176
|
12:39:05
|
XLON
|
592173284220668000
|
|
144
|
2178
|
12:59:49
|
XLON
|
606247034673484000
|
|
131
|
2177
|
13:00:35
|
XLON
|
592173284221127000
|
|
9
|
2177
|
13:00:35
|
XLON
|
592173284221127000
|
|
2
|
2177
|
13:00:35
|
XLON
|
592173284221127000
|
|
277
|
2177
|
13:00:35
|
XLON
|
592173284221127000
|
|
256
|
2177
|
13:00:35
|
TRQX
|
592173284221127000
|
|
128
|
2177
|
13:00:35
|
TRQX
|
606247034673510000
|
|
288
|
2177
|
13:00:35
|
XLON
|
606247034673510000
|
|
128
|
2177
|
13:00:35
|
BATE
|
606247034673510000
|
|
144
|
2177
|
13:00:35
|
XLON
|
606247034673510000
|
|
171
|
2177
|
13:00:35
|
XLON
|
592173284221127000
|
|
12
|
2177
|
13:00:35
|
XLON
|
592173284221127000
|
|
47
|
2177
|
13:00:35
|
XLON
|
592173284221127000
|
|
14
|
2177
|
13:00:35
|
XLON
|
592173284221127000
|
|
99
|
2177
|
13:00:35
|
XLON
|
606247034673510000
|
|
276
|
2177
|
13:12:18
|
XLON
|
606247034673743000
|
|
300
|
2177
|
13:14:11
|
XLON
|
592173284221419000
|
|
297
|
2177
|
13:15:59
|
XLON
|
606247034673814000
|
|
41
|
2177
|
13:17:46
|
XLON
|
606247034673845000
|
|
174
|
2177
|
13:17:46
|
XLON
|
606247034673845000
|
|
88
|
2177
|
13:17:46
|
XLON
|
606247034673845000
|
|
160
|
2176
|
13:19:16
|
CHIX
|
592173284221522000
|
|
128
|
2176
|
13:19:16
|
TRQX
|
592173284221522000
|
|
288
|
2176
|
13:19:16
|
BATE
|
606247034673874000
|
|
276
|
2176
|
13:19:16
|
XLON
|
606247034673874000
|
|
128
|
2176
|
13:19:16
|
TRQX
|
606247034673874000
|
|
160
|
2176
|
13:19:16
|
AQXE
|
606247034673874000
|
|
6
|
2175
|
13:19:16
|
TRQX
|
592173284221522000
|
|
122
|
2175
|
13:23:13
|
TRQX
|
592173284221605000
|
|
128
|
2175
|
13:23:13
|
TRQX
|
592173284221605000
|
|
128
|
2175
|
13:23:13
|
CHIX
|
592173284221605000
|
|
148
|
2175
|
13:23:13
|
TRQX
|
592173284221605000
|
|
168
|
2175
|
13:23:13
|
BATE
|
606247034673950000
|
|
148
|
2175
|
13:23:13
|
CHIX
|
606247034673950000
|
|
148
|
2175
|
13:23:13
|
CHIX
|
606247034673950000
|
|
276
|
2175
|
13:23:13
|
CHIX
|
606247034673950000
|
|
128
|
2175
|
13:23:13
|
XLON
|
606247034673950000
|
|
16
|
2175
|
13:31:14
|
XLON
|
606247034674126000
|
|
119
|
2175
|
13:31:14
|
XLON
|
606247034674126000
|
|
57
|
2174
|
13:31:37
|
CHIX
|
606247034674136000
|
|
147
|
2175
|
13:32:33
|
XLON
|
606247034674161000
|
|
62
|
2175
|
13:33:40
|
XLON
|
606247034674187000
|
|
195
|
2175
|
13:33:40
|
XLON
|
606247034674187000
|
|
80
|
2175
|
13:34:56
|
XLON
|
606247034674220000
|
|
210
|
2175
|
13:34:56
|
XLON
|
606247034674220000
|
|
148
|
2174
|
13:35:57
|
BATE
|
592173284221921000
|
|
128
|
2174
|
13:35:57
|
CHIX
|
592173284221921000
|
|
128
|
2174
|
13:35:57
|
BATE
|
592173284221921000
|
|
132
|
2174
|
13:35:57
|
BATE
|
592173284221921000
|
|
268
|
2174
|
13:35:57
|
XLON
|
606247034674243000
|
|
133
|
2174
|
13:35:57
|
TRQX
|
606247034674243000
|
|
71
|
2174
|
13:35:57
|
CHIX
|
606247034674243000
|
|
38
|
2174
|
13:35:57
|
CHIX
|
606247034674243000
|
|
94
|
2174
|
13:35:57
|
CHIX
|
606247034674243000
|
|
281
|
2174
|
13:35:57
|
XLON
|
606247034674243000
|
|
27
|
2174
|
13:35:57
|
XLON
|
592173284221921000
|
|
47
|
2174
|
13:35:57
|
XLON
|
592173284221921000
|
|
54
|
2174
|
13:35:57
|
XLON
|
592173284221921000
|
|
100
|
2173
|
13:40:38
|
CHIX
|
592173284222038000
|
|
128
|
2173
|
13:40:38
|
BATE
|
592173284222038000
|
|
140
|
2173
|
13:40:38
|
TRQX
|
592173284222038000
|
|
41
|
2173
|
13:40:38
|
CHIX
|
592173284222038000
|
|
128
|
2173
|
13:40:38
|
CHIX
|
606247034674351000
|
|
128
|
2173
|
13:40:38
|
CHIX
|
606247034674351000
|
|
269
|
2173
|
13:40:38
|
XLON
|
606247034674351000
|
|
140
|
2173
|
13:40:38
|
TRQX
|
606247034674351000
|
|
141
|
2173
|
13:40:38
|
XLON
|
592173284222038000
|
|
128
|
2173
|
13:40:38
|
XLON
|
606247034674351000
|
|
165
|
2175
|
13:50:54
|
XLON
|
606247034674601000
|
|
150
|
2175
|
13:52:56
|
XLON
|
592173284222361000
|
|
128
|
2174
|
13:53:54
|
XLON
|
592173284222385000
|
|
57
|
2174
|
13:53:54
|
CHIX
|
606247034674671000
|
|
173
|
2174
|
13:53:54
|
XLON
|
606247034674671000
|
|
128
|
2174
|
13:53:54
|
XLON
|
606247034674671000
|
|
147
|
2174
|
13:53:54
|
XLON
|
606247034674671000
|
|
74
|
2174
|
13:53:54
|
CHIX
|
606247034674671000
|
|
279
|
2174
|
13:53:54
|
XLON
|
592173284222385000
|
|
284
|
2175
|
13:58:09
|
CHIX
|
592173284222497000
|
|
284
|
2175
|
13:58:09
|
XLON
|
606247034674776000
|
|
128
|
2174
|
13:59:54
|
BATE
|
592173284222543000
|
|
156
|
2174
|
13:59:54
|
TRQX
|
606247034674818000
|
|
128
|
2173
|
13:59:54
|
CHIX
|
592173284222543000
|
|
258
|
2173
|
13:59:54
|
CHIX
|
606247034674818000
|
|
130
|
2173
|
13:59:55
|
TRQX
|
592173284222543000
|
|
44
|
2173
|
13:59:55
|
AQXE
|
606247034674818000
|
|
86
|
2173
|
13:59:55
|
AQXE
|
606247034674818000
|
|
55
|
2173
|
13:59:55
|
AQXE
|
606247034674818000
|
|
128
|
2173
|
13:59:55
|
XLON
|
592173284222544000
|
|
204
|
2173
|
13:59:55
|
XLON
|
606247034674819000
|
|
285
|
2173
|
13:59:55
|
XLON
|
592173284222544000
|
|
129
|
2175
|
14:05:21
|
XLON
|
606247034674960000
|
|
141
|
2179
|
14:08:51
|
BATE
|
592173284222775000
|
|
2
|
2179
|
14:08:51
|
XLON
|
606247034675033000
|
|
126
|
2179
|
14:08:51
|
XLON
|
606247034675033000
|
|
254
|
2179
|
14:11:02
|
XLON
|
606247034675089000
|
|
134
|
2179
|
14:12:44
|
XLON
|
606247034675130000
|
|
128
|
2179
|
14:14:11
|
XLON
|
592173284222916000
|
|
146
|
2179
|
14:14:11
|
XLON
|
592173284222916000
|
|
133
|
2178
|
14:14:11
|
TRQX
|
606247034675163000
|
|
267
|
2178
|
14:14:11
|
XLON
|
606247034675163000
|
|
268
|
2177
|
14:14:53
|
XLON
|
592173284222933000
|
|
403
|
2177
|
14:14:53
|
CHIX
|
592173284222933000
|
|
384
|
2177
|
14:14:53
|
XLON
|
606247034675179000
|
|
90
|
2177
|
14:14:53
|
TRQX
|
606247034675179000
|
|
66
|
2177
|
14:14:53
|
XLON
|
592173284222933000
|
|
194
|
2177
|
14:14:53
|
XLON
|
592173284222933000
|
|
52
|
2177
|
14:14:53
|
XLON
|
592173284222933000
|
|
143
|
2179
|
14:16:44
|
BATE
|
592173284222981000
|
|
128
|
2179
|
14:16:44
|
AQXE
|
606247034675224000
|
|
143
|
2177
|
14:17:59
|
CHIX
|
592173284223010000
|
|
128
|
2177
|
14:17:59
|
BATE
|
606247034675251000
|
|
378
|
2176
|
14:18:09
|
XLON
|
592173284223015000
|
|
618
|
2176
|
14:18:09
|
XLON
|
606247034675255000
|
|
128
|
2175
|
14:18:12
|
BATE
|
606247034675257000
|
|
158
|
2175
|
14:19:58
|
TRQX
|
592173284223061000
|
|
263
|
2172
|
14:24:15
|
XLON
|
606247034675405000
|
|
256
|
2171
|
14:25:37
|
BATE
|
592173284223215000
|
|
221
|
2170
|
14:25:37
|
BATE
|
592173284223215000
|
|
452
|
2171
|
14:25:37
|
CHIX
|
606247034675440000
|
|
158
|
2170
|
14:25:37
|
CHIX
|
606247034675440000
|
|
128
|
2170
|
14:25:37
|
TRQX
|
592173284223215000
|
|
39
|
2170
|
14:25:37
|
CHIX
|
592173284223215000
|
|
22
|
2170
|
14:25:37
|
CHIX
|
592173284223215000
|
|
154
|
2177
|
14:34:15
|
XLON
|
606247034675733000
|
|
212
|
2177
|
14:35:00
|
XLON
|
592173284223561000
|
|
51
|
2177
|
14:35:00
|
XLON
|
592173284223561000
|
|
10
|
2178
|
14:35:41
|
XLON
|
606247034675788000
|
|
275
|
2178
|
14:35:41
|
XLON
|
606247034675788000
|
|
28
|
2180
|
14:36:40
|
CHIX
|
606247034675820000
|
|
198
|
2180
|
14:36:40
|
CHIX
|
606247034675820000
|
|
19
|
2180
|
14:36:44
|
CHIX
|
592173284223626000
|
|
204
|
2180
|
14:37:08
|
XLON
|
592173284223640000
|
|
35
|
2180
|
14:37:08
|
XLON
|
592173284223640000
|
|
24
|
2179
|
14:37:51
|
TRQX
|
606247034675862000
|
|
24
|
2179
|
14:37:51
|
TRQX
|
606247034675862000
|
|
128
|
2180
|
14:37:55
|
BATE
|
592173284223669000
|
|
130
|
2180
|
14:37:55
|
AQXE
|
606247034675863000
|
|
30
|
2180
|
14:37:55
|
AQXE
|
606247034675863000
|
|
313
|
2179
|
14:38:13
|
CHIX
|
592173284223680000
|
|
296
|
2180
|
14:39:35
|
XLON
|
592173284223721000
|
|
269
|
2180
|
14:40:19
|
XLON
|
592173284223747000
|
|
300
|
2180
|
14:41:14
|
XLON
|
606247034675968000
|
|
274
|
2180
|
14:42:01
|
XLON
|
606247034675994000
|
|
288
|
2180
|
14:42:56
|
XLON
|
606247034676024000
|
|
293
|
2180
|
14:43:44
|
XLON
|
592173284223870000
|
|
276
|
2180
|
14:44:35
|
XLON
|
592173284223900000
|
|
301
|
2180
|
14:45:27
|
XLON
|
606247034676104000
|
|
289
|
2180
|
14:46:17
|
XLON
|
606247034676130000
|
|
301
|
2180
|
14:47:03
|
XLON
|
592173284223983000
|
|
289
|
2180
|
14:47:50
|
XLON
|
592173284224011000
|
|
283
|
2180
|
14:48:37
|
XLON
|
592173284224036000
|
|
294
|
2180
|
14:49:19
|
XLON
|
606247034676230000
|
|
296
|
2180
|
14:50:06
|
XLON
|
592173284224095000
|
|
46
|
2186
|
14:50:51
|
XLON
|
606247034676286000
|
|
237
|
2186
|
14:50:51
|
XLON
|
606247034676286000
|
|
164
|
2185
|
14:51:04
|
XLON
|
592173284224128000
|
|
67
|
2188
|
14:51:43
|
CHIX
|
592173284224151000
|
|
123
|
2188
|
14:51:43
|
CHIX
|
592173284224151000
|
|
587
|
2187
|
14:52:20
|
XLON
|
592173284224176000
|
|
303
|
2187
|
14:52:20
|
XLON
|
592173284224176000
|
|
74
|
2187
|
14:52:20
|
XLON
|
592173284224176000
|
|
121
|
2187
|
14:52:20
|
XLON
|
592173284224176000
|
|
85
|
2188
|
14:52:35
|
AQXE
|
592173284224185000
|
|
162
|
2188
|
14:52:35
|
AQXE
|
592173284224185000
|
|
13
|
2188
|
14:52:35
|
AQXE
|
592173284224185000
|
|
181
|
2193
|
14:55:21
|
XLON
|
606247034676436000
|
|
70
|
2193
|
14:55:54
|
XLON
|
592173284224300000
|
|
202
|
2193
|
14:55:54
|
XLON
|
592173284224300000
|
|
304
|
2195
|
14:57:08
|
XLON
|
592173284224341000
|
|
277
|
2197
|
14:57:46
|
XLON
|
606247034676511000
|
|
78
|
2197
|
14:58:07
|
XLON
|
606247034676523000
|
|
155
|
2197
|
14:58:07
|
XLON
|
606247034676523000
|
|
9
|
2197
|
14:58:07
|
XLON
|
606247034676523000
|
|
66
|
2200
|
14:58:43
|
XLON
|
592173284224396000
|
|
53
|
2200
|
14:58:43
|
XLON
|
592173284224396000
|
|
51
|
2200
|
14:58:43
|
XLON
|
592173284224396000
|
|
72
|
2200
|
14:58:43
|
XLON
|
592173284224396000
|
|
219
|
2200
|
14:59:08
|
XLON
|
606247034676555000
|
|
202
|
2200
|
14:59:44
|
XLON
|
592173284224433000
|
|
37
|
2200
|
14:59:44
|
XLON
|
592173284224433000
|
|
249
|
2199
|
15:00:24
|
XLON
|
592173284224477000
|
|
337
|
2199
|
15:00:24
|
XLON
|
592173284224477000
|
|
373
|
2199
|
15:00:24
|
XLON
|
592173284224477000
|
|
105
|
2199
|
15:00:24
|
TRQX
|
592173284224477000
|
|
23
|
2199
|
15:00:24
|
TRQX
|
592173284224477000
|
|
128
|
2199
|
15:00:24
|
BATE
|
606247034676618000
|
|
128
|
2199
|
15:00:24
|
CHIX
|
592173284224477000
|
|
369
|
2199
|
15:00:24
|
XLON
|
606247034676618000
|
|
106
|
2199
|
15:00:24
|
CHIX
|
606247034676618000
|
|
127
|
2200
|
15:00:27
|
CHIX
|
592173284224479000
|
|
1
|
2200
|
15:00:27
|
CHIX
|
592173284224479000
|
|
26
|
2200
|
15:00:29
|
AQXE
|
606247034676622000
|
|
110
|
2201
|
15:00:41
|
XLON
|
606247034676630000
|
|
128
|
2199
|
15:02:21
|
XLON
|
592173284224548000
|
|
258
|
2199
|
15:02:21
|
XLON
|
592173284224548000
|
|
256
|
2199
|
15:02:21
|
CHIX
|
592173284224548000
|
|
128
|
2202
|
15:03:29
|
TRQX
|
592173284224590000
|
|
193
|
2202
|
15:03:29
|
XLON
|
592173284224590000
|
|
156
|
2201
|
15:03:29
|
XLON
|
592173284224590000
|
|
128
|
2201
|
15:03:29
|
TRQX
|
606247034676725000
|
|
128
|
2202
|
15:03:29
|
BATE
|
606247034676725000
|
|
260
|
2201
|
15:03:29
|
CHIX
|
606247034676725000
|
|
162
|
2201
|
15:03:29
|
AQXE
|
592173284224590000
|
|
274
|
2201
|
15:03:29
|
AQXE
|
592173284224590000
|
|
129
|
2201
|
15:03:29
|
AQXE
|
592173284224590000
|
|
44
|
2202
|
15:03:29
|
AQXE
|
592173284224590000
|
|
272
|
2210
|
15:10:09
|
XLON
|
606247034676945000
|
|
115
|
2210
|
15:10:15
|
XLON
|
592173284224836000
|
|
377
|
2210
|
15:10:15
|
XLON
|
592173284224836000
|
|
128
|
2210
|
15:10:42
|
CHIX
|
592173284224855000
|
|
344
|
2210
|
15:10:42
|
XLON
|
606247034676973000
|
|
277
|
2210
|
15:11:09
|
XLON
|
592173284224871000
|
|
128
|
2210
|
15:11:09
|
CHIX
|
606247034676988000
|
|
203
|
2209
|
15:11:09
|
CHIX
|
592173284224871000
|
|
128
|
2209
|
15:11:09
|
XLON
|
606247034676988000
|
|
128
|
2209
|
15:11:09
|
TRQX
|
606247034676988000
|
|
128
|
2207
|
15:11:12
|
BATE
|
592173284224873000
|
|
145
|
2207
|
15:11:12
|
XLON
|
592173284224873000
|
|
146
|
2207
|
15:11:12
|
CHIX
|
606247034676990000
|
|
128
|
2207
|
15:11:12
|
AQXE
|
606247034676990000
|
|
255
|
2206
|
15:11:12
|
CHIX
|
606247034676990000
|
|
51
|
2206
|
15:11:12
|
CHIX
|
606247034676990000
|
|
1
|
2206
|
15:11:12
|
BATE
|
592173284224873000
|
|
288
|
2211
|
15:17:43
|
XLON
|
592173284225115000
|
|
210
|
2210
|
15:18:07
|
XLON
|
606247034677230000
|
|
137
|
2213
|
15:19:37
|
XLON
|
606247034677279000
|
|
130
|
2214
|
15:20:30
|
CHIX
|
592173284225214000
|
|
10
|
2214
|
15:20:49
|
CHIX
|
592173284225225000
|
|
48
|
2214
|
15:20:49
|
CHIX
|
592173284225225000
|
|
19
|
2214
|
15:20:49
|
CHIX
|
592173284225225000
|
|
70
|
2214
|
15:20:49
|
CHIX
|
592173284225225000
|
|
121
|
2215
|
15:21:17
|
XLON
|
606247034677334000
|
|
81
|
2215
|
15:21:17
|
XLON
|
606247034677334000
|
|
5
|
2215
|
15:21:59
|
TRQX
|
606247034677355000
|
|
197
|
2216
|
15:22:01
|
CHIX
|
606247034677357000
|
|
13
|
2216
|
15:22:01
|
CHIX
|
592173284225263000
|
|
36
|
2216
|
15:22:01
|
CHIX
|
592173284225263000
|
|
5
|
2216
|
15:22:19
|
CHIX
|
592173284225274000
|
|
536
|
2214
|
15:22:28
|
XLON
|
592173284225279000
|
|
128
|
2214
|
15:22:40
|
BATE
|
592173284225287000
|
|
128
|
2214
|
15:22:40
|
AQXE
|
606247034677379000
|
|
146
|
2213
|
15:22:40
|
XLON
|
606247034677379000
|
|
158
|
2214
|
15:22:40
|
XLON
|
606247034677379000
|
|
128
|
2213
|
15:22:40
|
BATE
|
592173284225287000
|
|
250
|
2213
|
15:22:40
|
XLON
|
606247034677379000
|
|
66
|
2214
|
15:22:40
|
XLON
|
606247034677379000
|
|
48
|
2214
|
15:22:40
|
XLON
|
606247034677379000
|
|
147
|
2212
|
15:23:07
|
XLON
|
606247034677392000
|
|
373
|
2212
|
15:23:07
|
XLON
|
606247034677392000
|
|
140
|
2219
|
15:27:24
|
XLON
|
592173284225471000
|
|
275
|
2218
|
15:28:05
|
XLON
|
592173284225493000
|
|
137
|
2218
|
15:28:05
|
TRQX
|
606247034677575000
|
|
283
|
2218
|
15:28:05
|
BATE
|
592173284225493000
|
|
128
|
2218
|
15:28:05
|
AQXE
|
592173284225493000
|
|
128
|
2218
|
15:28:05
|
CHIX
|
606247034677575000
|
|
178
|
2218
|
15:28:05
|
TRQX
|
592173284225493000
|
|
128
|
2218
|
15:28:05
|
AQXE
|
592173284225493000
|
|
250
|
2218
|
15:28:05
|
XLON
|
606247034677575000
|
|
180
|
2218
|
15:28:05
|
XLON
|
606247034677575000
|
|
512
|
2217
|
15:28:07
|
XLON
|
592173284225495000
|
|
128
|
2217
|
15:28:07
|
CHIX
|
592173284225495000
|
|
143
|
2217
|
15:28:07
|
BATE
|
606247034677576000
|
|
148
|
2217
|
15:28:07
|
BATE
|
606247034677576000
|
|
250
|
2217
|
15:28:07
|
XLON
|
592173284225495000
|
|
12
|
2217
|
15:28:07
|
TRQX
|
606247034677576000
|
|
104
|
2217
|
15:28:11
|
XLON
|
592173284225499000
|
|
190
|
2217
|
15:28:11
|
XLON
|
592173284225499000
|
|
197
|
2210
|
15:30:54
|
XLON
|
592173284225601000
|
|
128
|
2210
|
15:30:54
|
TRQX
|
592173284225601000
|
|
59
|
2210
|
15:30:54
|
XLON
|
592173284225601000
|
|
29
|
2210
|
15:30:54
|
BATE
|
606247034677676000
|
|
99
|
2210
|
15:30:54
|
BATE
|
606247034677676000
|
|
165
|
2210
|
15:30:54
|
XLON
|
606247034677676000
|
|
128
|
2209
|
15:30:55
|
BATE
|
592173284225601000
|
|
111
|
2209
|
15:30:55
|
TRQX
|
606247034677676000
|
|
58
|
2209
|
15:30:55
|
TRQX
|
606247034677677000
|
|
23
|
2209
|
15:30:55
|
TRQX
|
606247034677677000
|
|
128
|
2211
|
15:33:38
|
BATE
|
592173284225709000
|
|
256
|
2211
|
15:33:38
|
XLON
|
606247034677777000
|
|
144
|
2211
|
15:33:38
|
TRQX
|
606247034677777000
|
|
202
|
2211
|
15:33:38
|
AQXE
|
592173284225709000
|
|
79
|
2211
|
15:33:38
|
AQXE
|
592173284225709000
|
|
186
|
2210
|
15:34:05
|
BATE
|
606247034677794000
|
|
151
|
2211
|
15:41:20
|
XLON
|
592173284225989000
|
|
256
|
2210
|
15:41:42
|
XLON
|
592173284226003000
|
|
302
|
2210
|
15:41:42
|
XLON
|
592173284226003000
|
|
172
|
2210
|
15:41:42
|
XLON
|
592173284226003000
|
|
165
|
2210
|
15:41:42
|
XLON
|
606247034678052000
|
|
128
|
2210
|
15:41:42
|
BATE
|
592173284226003000
|
|
8
|
2210
|
15:41:42
|
XLON
|
606247034678052000
|
|
66
|
2210
|
15:41:42
|
TRQX
|
606247034678052000
|
|
174
|
2210
|
15:41:42
|
BATE
|
606247034678052000
|
|
42
|
2210
|
15:41:42
|
TRQX
|
592173284226003000
|
|
62
|
2210
|
15:41:42
|
TRQX
|
606247034678052000
|
|
150
|
2210
|
15:41:43
|
AQXE
|
606247034678053000
|
|
86
|
2210
|
15:41:43
|
TRQX
|
592173284226004000
|
|
130
|
2210
|
15:41:43
|
TRQX
|
606247034678053000
|
|
151
|
2211
|
15:44:27
|
XLON
|
606247034678146000
|
|
63
|
2212
|
15:46:34
|
XLON
|
606247034678220000
|
|
80
|
2212
|
15:46:34
|
XLON
|
606247034678220000
|
|
53
|
2212
|
15:47:15
|
XLON
|
592173284226210000
|
|
229
|
2212
|
15:47:15
|
XLON
|
592173284226210000
|
|
286
|
2211
|
15:47:32
|
XLON
|
606247034678256000
|
|
142
|
2211
|
15:47:32
|
XLON
|
606247034678256000
|
|
156
|
2210
|
15:47:33
|
XLON
|
592173284226220000
|
|
109
|
2210
|
15:47:33
|
XLON
|
606247034678256000
|
|
19
|
2210
|
15:47:33
|
XLON
|
606247034678256000
|
|
177
|
2210
|
15:47:33
|
XLON
|
606247034678256000
|
|
304
|
2210
|
15:47:33
|
XLON
|
606247034678256000
|
|
174
|
2210
|
15:47:33
|
TRQX
|
592173284226220000
|
|
7
|
2210
|
15:47:33
|
TRQX
|
606247034678256000
|
|
128
|
2210
|
15:47:33
|
AQXE
|
592173284226220000
|
|
107
|
2210
|
15:47:33
|
AQXE
|
606247034678256000
|
|
147
|
2210
|
15:47:34
|
TRQX
|
606247034678256000
|
|
21
|
2210
|
15:47:34
|
XLON
|
592173284226221000
|
|
413
|
2209
|
15:49:10
|
XLON
|
592173284226276000
|
|
202
|
2209
|
15:49:10
|
TRQX
|
592173284226276000
|
|
384
|
2209
|
15:49:10
|
BATE
|
606247034678309000
|
|
1
|
2209
|
15:49:10
|
XLON
|
592173284226276000
|
|
46
|
2209
|
15:49:10
|
TRQX
|
592173284226276000
|
|
53
|
2209
|
15:49:10
|
TRQX
|
592173284226277000
|
|
281
|
2208
|
15:49:51
|
BATE
|
592173284226302000
|
|
153
|
2208
|
15:49:51
|
BATE
|
592173284226302000
|
|
432
|
2208
|
15:49:51
|
XLON
|
592173284226302000
|
|
128
|
2208
|
15:49:51
|
TRQX
|
606247034678332000
|
|
128
|
2206
|
15:52:15
|
BATE
|
592173284226388000
|
|
239
|
2206
|
15:52:15
|
XLON
|
606247034678413000
|
|
128
|
2206
|
15:52:15
|
TRQX
|
606247034678413000
|
|
180
|
2206
|
15:52:15
|
XLON
|
606247034678413000
|
|
95
|
2206
|
15:52:15
|
CHIX
|
592173284226388000
|
|
229
|
2205
|
15:52:26
|
CHIX
|
592173284226395000
|
|
128
|
2205
|
15:56:15
|
BATE
|
606247034678538000
|
|
293
|
2205
|
15:56:15
|
XLON
|
592173284226521000
|
|
162
|
2205
|
15:56:15
|
XLON
|
592173284226521000
|
|
128
|
2205
|
15:57:23
|
BATE
|
592173284226558000
|
|
143
|
2205
|
15:57:23
|
TRQX
|
606247034678573000
|
|
140
|
2204
|
15:57:52
|
XLON
|
592173284226578000
|
|
128
|
2204
|
15:57:52
|
AQXE
|
606247034678591000
|
|
128
|
2203
|
15:57:52
|
BATE
|
606247034678591000
|
|
400
|
2203
|
15:58:27
|
XLON
|
592173284226604000
|
|
168
|
2203
|
15:58:27
|
XLON
|
592173284226604000
|
|
103
|
2203
|
15:58:27
|
XLON
|
592173284226604000
|
|
128
|
2203
|
15:58:27
|
TRQX
|
606247034678616000
|
|
66
|
2203
|
15:58:27
|
XLON
|
606247034678616000
|
|
33
|
2203
|
15:58:27
|
CHIX
|
606247034678616000
|
|
17
|
2203
|
15:58:30
|
XLON
|
592173284226606000
|
|
246
|
2202
|
15:59:56
|
XLON
|
592173284226659000
|
|
131
|
2202
|
15:59:56
|
XLON
|
606247034678668000
|
|
419
|
2202
|
15:59:56
|
XLON
|
606247034678668000
|
|
198
|
2201
|
16:00:00
|
XLON
|
606247034678669000
|
|
180
|
2197
|
16:04:48
|
BATE
|
592173284226839000
|
|
128
|
2197
|
16:04:48
|
BATE
|
592173284226839000
|
|
298
|
2197
|
16:04:48
|
BATE
|
606247034678836000
|
|
124
|
2197
|
16:05:28
|
XLON
|
606247034678857000
|
|
128
|
2197
|
16:05:28
|
TRQX
|
606247034678857000
|
|
132
|
2197
|
16:05:28
|
XLON
|
606247034678857000
|
|
173
|
2197
|
16:05:28
|
XLON
|
606247034678857000
|
|
172
|
2197
|
16:05:28
|
BATE
|
606247034678857000
|
|
77
|
2197
|
16:05:28
|
TRQX
|
606247034678857000
|
|
136
|
2196.5
|
16:05:28
|
XLON
|
592173284226862000
|
|
128
|
2196.5
|
16:05:28
|
XLON
|
606247034678857000
|
|
128
|
2196
|
16:06:10
|
TRQX
|
592173284226891000
|
|
231
|
2196
|
16:06:10
|
CHIX
|
606247034678885000
|
|
172
|
2196
|
16:06:10
|
BATE
|
606247034678885000
|
|
128
|
2196
|
16:06:10
|
BATE
|
606247034678885000
|
|
149
|
2196
|
16:06:10
|
XLON
|
592173284226891000
|
|
146
|
2195
|
16:06:10
|
BATE
|
592173284226891000
|
|
128
|
2195
|
16:06:10
|
CHIX
|
606247034678885000
|
|
193
|
2195
|
16:08:39
|
CHIX
|
592173284226988000
|
|
256
|
2195
|
16:08:39
|
BATE
|
606247034678976000
|
|
128
|
2195
|
16:08:39
|
BATE
|
592173284226988000
|
|
128
|
2195
|
16:08:39
|
TRQX
|
606247034678976000
|
|
131
|
2195
|
16:08:39
|
XLON
|
606247034678976000
|
|
159
|
2195
|
16:08:39
|
XLON
|
606247034678976000
|
|
128
|
2194
|
16:08:39
|
XLON
|
592173284226988000
|
|
140
|
2194
|
16:08:39
|
BATE
|
606247034678976000
|
|
257
|
2194
|
16:08:39
|
TRQX
|
606247034678976000
|
|
128
|
2193
|
16:10:18
|
BATE
|
592173284227050000
|
|
128
|
2193
|
16:10:18
|
TRQX
|
606247034679033000
|
|
294
|
2193
|
16:10:18
|
XLON
|
606247034679033000
|
|
101
|
2192
|
16:10:19
|
XLON
|
592173284227050000
|
|
140
|
2192
|
16:10:19
|
XLON
|
592173284227050000
|
|
73
|
2192
|
16:10:19
|
XLON
|
592173284227050000
|
|
10
|
2192
|
16:10:19
|
XLON
|
592173284227050000
|
|
77
|
2192
|
16:10:19
|
TRQX
|
606247034679033000
|
|
51
|
2192
|
16:10:19
|
TRQX
|
606247034679033000
|
|
555
|
2191
|
16:13:19
|
XLON
|
606247034679139000
|
|
30
|
2192
|
16:14:34
|
CHIX
|
592173284227217000
|
|
143
|
2192
|
16:15:26
|
TRQX
|
592173284227266000
|
|
114
|
2192
|
16:15:26
|
CHIX
|
592173284227266000
|
|
128
|
2192
|
16:15:26
|
CHIX
|
592173284227266000
|
|
144
|
2192
|
16:15:26
|
AQXE
|
592173284227266000
|
|
128
|
2192
|
16:15:26
|
TRQX
|
606247034679234000
|
|
128
|
2192
|
16:15:26
|
XLON
|
606247034679234000
|
|
144
|
2192
|
16:15:26
|
XLON
|
606247034679234000
|
|
459
|
2192
|
16:15:26
|
XLON
|
606247034679234000
|
|
128
|
2192
|
16:15:26
|
AQXE
|
606247034679234000
|
|
142
|
2191
|
16:15:27
|
XLON
|
606247034679234000
|
|
128
|
2191
|
16:15:27
|
BATE
|
592173284227266000
|
|
208
|
2191
|
16:15:27
|
BATE
|
606247034679234000
|
|
40
|
2191
|
16:15:42
|
TRQX
|
592173284227279000
|
|
88
|
2191
|
16:15:42
|
TRQX
|
592173284227279000
|
|
143
|
2191
|
16:15:42
|
TRQX
|
606247034679247000
|
|
75
|
2191
|
16:15:42
|
AQXE
|
592173284227279000
|
|
120
|
2191
|
16:15:42
|
AQXE
|
592173284227279000
|
|
85
|
2191
|
16:15:42
|
XLON
|
606247034679247000
|
|
273
|
2190
|
16:16:01
|
CHIX
|
606247034679263000
|
|
318
|
2190
|
16:17:09
|
XLON
|
592173284227351000
|
|
128
|
2190
|
16:17:09
|
TRQX
|
606247034679313000
|
|
102
|
2190
|
16:17:09
|
AQXE
|
592173284227351000
|
|
128
|
2189.5
|
16:17:09
|
XLON
|
606247034679313000
|
|
128
|
2190
|
16:18:14
|
AQXE
|
592173284227406000
|
|
128
|
2190
|
16:18:14
|
BATE
|
592173284227406000
|
|
256
|
2190
|
16:18:14
|
TRQX
|
606247034679364000
|
|
297
|
2190
|
16:18:14
|
XLON
|
606247034679364000
|
|
142
|
2190
|
16:18:14
|
BATE
|
606247034679364000
|
|
324
|
2189
|
16:18:14
|
CHIX
|
606247034679364000
|
|
256
|
2189
|
16:21:12
|
XLON
|
592173284227558000
|
|
43
|
2190
|
16:21:48
|
AQXE
|
592173284227592000
|
|
100
|
2190
|
16:21:48
|
AQXE
|
592173284227592000
|
|
165
|
2189
|
16:22:33
|
BATE
|
592173284227629000
|
|
274
|
2189
|
16:22:33
|
BATE
|
606247034679572000
|
|
158
|
2190
|
16:23:05
|
AQXE
|
606247034679597000
|
|
301
|
2189.5
|
16:23:25
|
XLON
|
606247034679615000
|
|
168
|
2190
|
16:23:46
|
AQXE
|
606247034679631000
|
|
39
|
2190
|
16:23:46
|
AQXE
|
606247034679631000
|
|
65
|
2190
|
16:23:46
|
BATE
|
606247034679631000
|
|
24
|
2190
|
16:23:46
|
BATE
|
606247034679631000
|
|
45
|
2190
|
16:24:01
|
AQXE
|
592173284227703000
|
|
128
|
2190
|
16:24:01
|
CHIX
|
606247034679642000
|
|
107
|
2190
|
16:24:01
|
CHIX
|
606247034679642000
|
|
129
|
2190
|
16:24:21
|
AQXE
|
606247034679658000
|
|
161
|
2190
|
16:24:21
|
AQXE
|
606247034679658000
|
|
14
|
2190
|
16:24:41
|
TRQX
|
592173284227737000
|
|
77
|
2190
|
16:24:41
|
TRQX
|
592173284227737000
|
|
8
|
2190
|
16:24:41
|
BATE
|
592173284227737000
|
|
39
|
2190
|
16:24:41
|
AQXE
|
606247034679673000
|
|
129
|
2190
|
16:24:41
|
AQXE
|
606247034679673000
|
|
300
|
2189.5
|
16:25:02
|
XLON
|
592173284227768000
|
|
287
|
2189
|
16:25:12
|
XLON
|
592173284227776000
|
|
330
|
2189
|
16:25:12
|
XLON
|
592173284227776000
|
|
311
|
2189
|
16:25:12
|
XLON
|
592173284227776000
|
|
256
|
2189
|
16:25:12
|
BATE
|
592173284227776000
|
|
128
|
2189
|
16:25:12
|
BATE
|
606247034679710000
|
|
179
|
2189
|
16:25:48
|
XLON
|
592173284227809000
|
|
141
|
2190
|
16:27:10
|
AQXE
|
592173284227868000
|
|
40
|
2190
|
16:27:10
|
AQXE
|
592173284227868000
|
|
129
|
2190
|
16:27:10
|
AQXE
|
592173284227868000
|
|
48
|
2190
|
16:27:10
|
AQXE
|
592173284227868000
|
|
188
|
2190
|
16:27:10
|
AQXE
|
592173284227869000
|
|
51
|
2189
|
16:27:24
|
BATE
|
606247034679805000
|
|
308
|
2189
|
16:27:24
|
XLON
|
606247034679805000
|
|
53
|
2189
|
16:27:38
|
XLON
|
606247034679814000
|
|
88
|
2189
|
16:27:38
|
XLON
|
606247034679814000
|
|
47
|
2191
|
16:28:12
|
AQXE
|
606247034679838000
|
|
129
|
2191
|
16:28:12
|
AQXE
|
606247034679838000
|
|
253
|
2191
|
16:28:12
|
AQXE
|
606247034679838000
|
|
7
|
2191
|
16:28:12
|
AQXE
|
606247034679838000
|
|
1
|
2190
|
16:28:27
|
XLON
|
592173284227925000
|
|
627
|
2190
|
16:28:32
|
XLON
|
592173284227929000
|
|
128
|
2190
|
16:28:32
|
AQXE
|
606247034679853000
|
|
96
|
2190
|
16:28:32
|
TRQX
|
592173284227929000
|
|
288
|
2190
|
16:28:32
|
TRQX
|
592173284227929000
|
|
17
|
2190
|
16:28:32
|
BATE
|
592173284227929000
|
|
253
|
2190
|
16:28:32
|
AQXE
|
592173284227929000
|
|
27
|
2190
|
16:28:32
|
AQXE
|
592173284227929000
|
|
391
|
2190
|
16:28:32
|
XLON
|
606247034679853000
|
|
72
|
2190
|
16:28:32
|
XLON
|
606247034679853000
|
|
340
|
2190
|
16:28:32
|
XLON
|
606247034679853000
|
|
363
|
2190
|
16:28:32
|
CHIX
|
606247034679853000
|
|
52
|
2190
|
16:28:32
|
XLON
|
606247034679853000
|
|
100
|
2190
|
16:28:32
|
CHIX
|
606247034679853000
|
|
140
|
2190
|
16:28:32
|
XLON
|
606247034679853000
|
|
211
|
2190
|
16:28:32
|
XLON
|
606247034679853000
|
|
14
|
2190
|
16:28:32
|
AQXE
|
606247034679853000
|
|
97
|
2190
|
16:28:32
|
AQXE
|
606247034679853000
|
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
POSFLFVRADIVLIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
Von Okt 2024 bis Okt 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
Von Okt 2023 bis Okt 2024
