Associated British Foods PLC Transaction in Own Shares
17 September 2024 - 6:52PM
RNS Regulatory News
RNS Number : 5863E
Associated British Foods PLC
17 September 2024
17
September 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 17 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:
|
17 September 2024
|
|
Number of shares
repurchased:
|
100,000
|
|
Average price paid per
share:
|
GBp 2251.5228
|
|
Highest price paid per
share:
|
GBp 2260.0000
|
|
Lowest price paid per
share:
|
GBp 2240.0000
|
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: 17 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
|
8,737
|
2,260.00
|
2,240.00
|
2,250.53
|
|
CBOE BXE
|
17,960
|
2,260.00
|
2,241.00
|
2,251.11
|
|
CBOE CXE
|
22,461
|
2,260.00
|
2,240.00
|
2,251.31
|
|
London Stock Exchange
|
42,338
|
2,260.00
|
2,241.00
|
2,252.34
|
|
Turquoise
|
8,504
|
2,259.00
|
2,241.00
|
2,249.89
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
140
|
2242
|
08:00:16
|
TRQX
|
592174699812097000
|
|
378
|
2242
|
08:00:16
|
XLON
|
592174699812097000
|
|
252
|
2242
|
08:00:16
|
CHIX
|
606248450252376000
|
|
226
|
2242
|
08:00:16
|
XLON
|
606248450252376000
|
|
290
|
2247
|
08:08:36
|
CHIX
|
592174699812274000
|
|
87
|
2247
|
08:08:36
|
CHIX
|
592174699812274000
|
|
126
|
2247
|
08:08:36
|
XLON
|
606248450252541000
|
|
299
|
2252
|
08:12:15
|
XLON
|
606248450252608000
|
|
126
|
2252
|
08:12:15
|
CHIX
|
592174699812347000
|
|
56
|
2252
|
08:12:15
|
XLON
|
606248450252608000
|
|
247
|
2252
|
08:12:15
|
XLON
|
606248450252608000
|
|
89
|
2252
|
08:12:15
|
XLON
|
606248450252608000
|
|
355
|
2252
|
08:14:45
|
XLON
|
592174699812395000
|
|
252
|
2252
|
08:14:45
|
CHIX
|
592174699812395000
|
|
109
|
2252
|
08:14:45
|
TRQX
|
606248450252653000
|
|
126
|
2252
|
08:14:45
|
AQXE
|
606248450252653000
|
|
112
|
2252
|
08:14:45
|
XLON
|
606248450252653000
|
|
137
|
2252
|
08:14:45
|
XLON
|
606248450252653000
|
|
17
|
2252
|
08:14:45
|
TRQX
|
606248450252654000
|
|
183
|
2251
|
08:14:46
|
CHIX
|
592174699812396000
|
|
126
|
2249
|
08:14:47
|
TRQX
|
592174699812396000
|
|
299
|
2249
|
08:14:47
|
CHIX
|
606248450252654000
|
|
164
|
2249
|
08:14:47
|
XLON
|
606248450252654000
|
|
136
|
2249
|
08:25:16
|
XLON
|
592174699812594000
|
|
126
|
2249
|
08:25:16
|
BATE
|
606248450252840000
|
|
6
|
2248
|
08:25:16
|
BATE
|
592174699812594000
|
|
34
|
2248
|
08:25:20
|
AQXE
|
592174699812596000
|
|
252
|
2248
|
08:25:20
|
CHIX
|
592174699812596000
|
|
120
|
2248
|
08:25:20
|
BATE
|
592174699812596000
|
|
213
|
2248
|
08:25:20
|
CHIX
|
592174699812596000
|
|
126
|
2248
|
08:25:20
|
BATE
|
606248450252842000
|
|
126
|
2248
|
08:25:20
|
TRQX
|
606248450252842000
|
|
262
|
2248
|
08:25:20
|
XLON
|
606248450252842000
|
|
136
|
2248
|
08:25:20
|
XLON
|
606248450252842000
|
|
70
|
2248
|
08:25:20
|
AQXE
|
592174699812596000
|
|
44
|
2247
|
08:25:20
|
CHIX
|
592174699812596000
|
|
31
|
2248
|
08:25:20
|
AQXE
|
592174699812596000
|
|
279
|
2247
|
08:25:20
|
CHIX
|
592174699812596000
|
|
126
|
2247
|
08:25:20
|
BATE
|
606248450252842000
|
|
136
|
2247
|
08:25:20
|
TRQX
|
592174699812596000
|
|
181
|
2241
|
08:28:44
|
XLON
|
606248450252903000
|
|
126
|
2241
|
08:29:50
|
BATE
|
592174699812690000
|
|
126
|
2241
|
08:29:50
|
XLON
|
592174699812690000
|
|
252
|
2241
|
08:29:50
|
CHIX
|
606248450252930000
|
|
168
|
2241
|
08:29:50
|
TRQX
|
606248450252930000
|
|
126
|
2241
|
08:31:08
|
BATE
|
592174699812722000
|
|
25
|
2241
|
08:31:08
|
XLON
|
606248450252959000
|
|
248
|
2243
|
08:39:52
|
CHIX
|
606248450253129000
|
|
126
|
2243
|
08:41:36
|
BATE
|
592174699812936000
|
|
126
|
2243
|
08:42:32
|
CHIX
|
592174699812955000
|
|
176
|
2243
|
08:42:32
|
BATE
|
606248450253177000
|
|
128
|
2244
|
08:50:51
|
XLON
|
606248450253340000
|
|
126
|
2243
|
08:50:51
|
TRQX
|
592174699813130000
|
|
126
|
2243
|
08:50:51
|
BATE
|
592174699813130000
|
|
130
|
2243
|
08:50:51
|
AQXE
|
592174699813130000
|
|
127
|
2243
|
08:50:51
|
XLON
|
606248450253340000
|
|
252
|
2243
|
08:50:51
|
CHIX
|
606248450253340000
|
|
126
|
2243
|
08:50:51
|
BATE
|
606248450253340000
|
|
100
|
2243
|
08:50:51
|
CHIX
|
606248450253340000
|
|
72
|
2242
|
08:54:40
|
AQXE
|
592174699813211000
|
|
176
|
2242
|
08:54:40
|
BATE
|
592174699813211000
|
|
126
|
2242
|
08:54:40
|
BATE
|
592174699813211000
|
|
126
|
2242
|
08:54:40
|
XLON
|
592174699813211000
|
|
256
|
2242
|
08:54:40
|
XLON
|
592174699813211000
|
|
126
|
2242
|
08:54:40
|
XLON
|
592174699813211000
|
|
126
|
2242
|
08:54:40
|
TRQX
|
606248450253416000
|
|
75
|
2242
|
08:54:40
|
TRQX
|
606248450253416000
|
|
58
|
2242
|
08:54:40
|
AQXE
|
592174699813211000
|
|
164
|
2242
|
08:54:40
|
AQXE
|
606248450253416000
|
|
126
|
2242
|
08:54:40
|
TRQX
|
606248450253416000
|
|
55
|
2242
|
08:54:40
|
TRQX
|
606248450253416000
|
|
164
|
2240
|
08:54:49
|
AQXE
|
592174699813214000
|
|
302
|
2240
|
08:54:49
|
CHIX
|
606248450253419000
|
|
335
|
2242
|
09:07:43
|
CHIX
|
592174699813489000
|
|
126
|
2242
|
09:07:43
|
BATE
|
606248450253676000
|
|
37
|
2242
|
09:07:43
|
XLON
|
592174699813489000
|
|
215
|
2242
|
09:07:43
|
XLON
|
592174699813489000
|
|
126
|
2242
|
09:07:43
|
XLON
|
592174699813489000
|
|
152
|
2242
|
09:07:43
|
CHIX
|
606248450253676000
|
|
126
|
2241
|
09:09:14
|
BATE
|
592174699813525000
|
|
349
|
2241
|
09:09:14
|
CHIX
|
592174699813525000
|
|
198
|
2241
|
09:09:14
|
TRQX
|
606248450253709000
|
|
126
|
2241
|
09:09:14
|
AQXE
|
606248450253709000
|
|
147
|
2241
|
09:09:14
|
BATE
|
592174699813525000
|
|
110
|
2241
|
09:09:14
|
XLON
|
606248450253709000
|
|
146
|
2247
|
09:23:16
|
AQXE
|
592174699813848000
|
|
74
|
2247
|
09:25:21
|
BATE
|
592174699813895000
|
|
5
|
2247
|
09:25:21
|
BATE
|
592174699813895000
|
|
73
|
2247
|
09:25:21
|
BATE
|
606248450254055000
|
|
25
|
2247
|
09:25:21
|
BATE
|
606248450254055000
|
|
73
|
2247
|
09:25:21
|
BATE
|
592174699813895000
|
|
37
|
2247
|
09:25:21
|
BATE
|
606248450254055000
|
|
220
|
2245
|
09:27:23
|
CHIX
|
606248450254099000
|
|
252
|
2245
|
09:27:23
|
BATE
|
592174699813941000
|
|
146
|
2245
|
09:27:23
|
TRQX
|
606248450254099000
|
|
120
|
2245
|
09:27:23
|
CHIX
|
592174699813941000
|
|
126
|
2245
|
09:27:23
|
XLON
|
606248450254099000
|
|
71
|
2245
|
09:27:23
|
XLON
|
606248450254099000
|
|
6
|
2244
|
09:27:23
|
BATE
|
592174699813941000
|
|
73
|
2248
|
09:33:20
|
BATE
|
592174699814080000
|
|
23
|
2248
|
09:33:20
|
BATE
|
592174699814080000
|
|
54
|
2248
|
09:33:20
|
BATE
|
592174699814080000
|
|
126
|
2246
|
09:33:39
|
BATE
|
592174699814085000
|
|
110
|
2246
|
09:33:39
|
BATE
|
592174699814085000
|
|
135
|
2247
|
09:35:52
|
XLON
|
606248450254281000
|
|
16
|
2250
|
09:37:45
|
CHIX
|
592174699814175000
|
|
93
|
2250
|
09:37:45
|
XLON
|
606248450254319000
|
|
30
|
2250
|
09:37:45
|
XLON
|
606248450254319000
|
|
56
|
2250
|
09:37:45
|
XLON
|
592174699814175000
|
|
108
|
2250
|
09:40:01
|
XLON
|
592174699814226000
|
|
56
|
2250
|
09:40:01
|
XLON
|
592174699814226000
|
|
106
|
2250
|
09:40:01
|
XLON
|
606248450254367000
|
|
17
|
2251
|
09:42:09
|
XLON
|
592174699814277000
|
|
42
|
2251
|
09:42:09
|
XLON
|
592174699814277000
|
|
15
|
2251
|
09:42:09
|
CHIX
|
606248450254415000
|
|
14
|
2251
|
09:42:09
|
CHIX
|
606248450254415000
|
|
14
|
2251
|
09:42:09
|
CHIX
|
606248450254415000
|
|
14
|
2251
|
09:42:09
|
CHIX
|
606248450254415000
|
|
4
|
2251
|
09:42:09
|
CHIX
|
606248450254415000
|
|
102
|
2251
|
09:42:09
|
CHIX
|
606248450254415000
|
|
3
|
2251
|
09:42:09
|
CHIX
|
606248450254415000
|
|
121
|
2250
|
09:45:13
|
TRQX
|
592174699814343000
|
|
5
|
2250
|
09:45:13
|
TRQX
|
592174699814343000
|
|
134
|
2250
|
09:45:13
|
XLON
|
606248450254478000
|
|
252
|
2249
|
09:45:13
|
BATE
|
606248450254478000
|
|
175
|
2251
|
09:47:13
|
XLON
|
592174699814389000
|
|
18
|
2251
|
09:47:13
|
XLON
|
592174699814389000
|
|
8
|
2251
|
09:49:03
|
XLON
|
606248450254557000
|
|
22
|
2251
|
09:49:03
|
XLON
|
606248450254557000
|
|
43
|
2251
|
09:49:03
|
XLON
|
606248450254557000
|
|
99
|
2251
|
09:49:03
|
XLON
|
606248450254557000
|
|
50
|
2251
|
09:49:03
|
XLON
|
606248450254557000
|
|
136
|
2251
|
09:51:27
|
XLON
|
592174699814490000
|
|
122
|
2251
|
09:51:27
|
XLON
|
592174699814490000
|
|
69
|
2250
|
09:54:15
|
XLON
|
592174699814551000
|
|
210
|
2250
|
09:54:15
|
XLON
|
592174699814551000
|
|
1
|
2250
|
09:54:15
|
XLON
|
592174699814551000
|
|
155
|
2249
|
09:55:39
|
XLON
|
592174699814584000
|
|
126
|
2249
|
09:55:39
|
CHIX
|
592174699814584000
|
|
213
|
2249
|
09:55:39
|
CHIX
|
592174699814584000
|
|
252
|
2249
|
09:55:39
|
AQXE
|
606248450254703000
|
|
199
|
2249
|
09:55:39
|
BATE
|
606248450254703000
|
|
56
|
2249
|
09:55:39
|
AQXE
|
592174699814584000
|
|
140
|
2249
|
09:55:39
|
XLON
|
606248450254703000
|
|
232
|
2247
|
09:56:19
|
CHIX
|
592174699814598000
|
|
8
|
2247
|
09:57:41
|
CHIX
|
592174699814626000
|
|
5
|
2247
|
09:57:41
|
CHIX
|
592174699814626000
|
|
126
|
2247
|
09:57:41
|
BATE
|
606248450254742000
|
|
126
|
2247
|
09:57:41
|
TRQX
|
606248450254742000
|
|
35
|
2251
|
10:08:05
|
XLON
|
606248450254967000
|
|
95
|
2251
|
10:08:05
|
XLON
|
592174699814866000
|
|
21
|
2251
|
10:09:52
|
XLON
|
592174699814905000
|
|
59
|
2251
|
10:09:52
|
XLON
|
592174699814905000
|
|
21
|
2251
|
10:09:52
|
XLON
|
592174699814905000
|
|
25
|
2251
|
10:09:52
|
XLON
|
592174699814905000
|
|
158
|
2251
|
10:09:52
|
XLON
|
592174699814905000
|
|
101
|
2251
|
10:11:32
|
XLON
|
592174699814946000
|
|
65
|
2251
|
10:11:32
|
XLON
|
592174699814946000
|
|
28
|
2251
|
10:11:32
|
XLON
|
592174699814946000
|
|
23
|
2251
|
10:11:32
|
XLON
|
592174699814946000
|
|
18
|
2251
|
10:11:32
|
CHIX
|
606248450255042000
|
|
3
|
2251
|
10:11:32
|
CHIX
|
606248450255042000
|
|
4
|
2251
|
10:11:32
|
CHIX
|
606248450255042000
|
|
41
|
2251
|
10:11:32
|
XLON
|
606248450255042000
|
|
63
|
2251
|
10:13:20
|
XLON
|
592174699814994000
|
|
176
|
2251
|
10:13:20
|
XLON
|
592174699814994000
|
|
52
|
2251
|
10:13:20
|
XLON
|
592174699814994000
|
|
286
|
2251
|
10:15:02
|
XLON
|
592174699815034000
|
|
18
|
2251
|
10:16:35
|
XLON
|
606248450255158000
|
|
77
|
2251
|
10:16:35
|
XLON
|
606248450255158000
|
|
43
|
2251
|
10:16:35
|
XLON
|
606248450255158000
|
|
97
|
2251
|
10:16:35
|
XLON
|
606248450255158000
|
|
127
|
2250
|
10:16:41
|
CHIX
|
592174699815073000
|
|
272
|
2250
|
10:16:41
|
BATE
|
592174699815073000
|
|
36
|
2250
|
10:16:41
|
BATE
|
592174699815073000
|
|
151
|
2250
|
10:16:41
|
TRQX
|
606248450255162000
|
|
101
|
2250
|
10:16:41
|
TRQX
|
606248450255162000
|
|
252
|
2250
|
10:16:41
|
AQXE
|
592174699815073000
|
|
140
|
2250
|
10:16:41
|
XLON
|
592174699815073000
|
|
237
|
2250
|
10:16:41
|
XLON
|
592174699815073000
|
|
84
|
2249
|
10:16:42
|
BATE
|
592174699815073000
|
|
42
|
2249
|
10:16:42
|
BATE
|
592174699815073000
|
|
158
|
2249
|
10:22:46
|
CHIX
|
592174699815214000
|
|
126
|
2249
|
10:22:46
|
BATE
|
592174699815214000
|
|
126
|
2249
|
10:22:46
|
TRQX
|
592174699815214000
|
|
239
|
2249
|
10:22:46
|
CHIX
|
606248450255294000
|
|
158
|
2249
|
10:22:46
|
XLON
|
606248450255294000
|
|
126
|
2249
|
10:22:46
|
XLON
|
606248450255294000
|
|
126
|
2248
|
10:23:39
|
AQXE
|
592174699815236000
|
|
46
|
2248
|
10:23:39
|
AQXE
|
592174699815236000
|
|
284
|
2248
|
10:23:39
|
XLON
|
606248450255314000
|
|
128
|
2248
|
10:30:22
|
BATE
|
592174699815392000
|
|
284
|
2248
|
10:30:22
|
CHIX
|
592174699815392000
|
|
126
|
2248
|
10:30:22
|
BATE
|
606248450255460000
|
|
126
|
2248
|
10:30:22
|
CHIX
|
606248450255460000
|
|
128
|
2248
|
10:30:22
|
CHIX
|
606248450255460000
|
|
170
|
2248
|
10:37:31
|
XLON
|
592174699815549000
|
|
284
|
2248
|
10:37:31
|
XLON
|
606248450255608000
|
|
126
|
2248
|
10:37:31
|
TRQX
|
592174699815549000
|
|
82
|
2248
|
10:37:31
|
AQXE
|
592174699815549000
|
|
296
|
2248
|
10:37:31
|
CHIX
|
592174699815549000
|
|
126
|
2248
|
10:37:31
|
CHIX
|
606248450255608000
|
|
170
|
2248
|
10:37:31
|
BATE
|
606248450255608000
|
|
48
|
2247
|
10:45:26
|
BATE
|
592174699815725000
|
|
158
|
2247
|
10:45:26
|
BATE
|
606248450255772000
|
|
183
|
2250
|
10:56:25
|
XLON
|
606248450256002000
|
|
148
|
2250
|
10:58:01
|
XLON
|
592174699816009000
|
|
139
|
2249
|
10:58:01
|
TRQX
|
592174699816009000
|
|
126
|
2249
|
10:58:01
|
BATE
|
592174699816009000
|
|
126
|
2249
|
10:58:01
|
XLON
|
606248450256038000
|
|
126
|
2249
|
10:58:01
|
CHIX
|
606248450256038000
|
|
146
|
2249
|
10:58:01
|
XLON
|
606248450256038000
|
|
130
|
2249
|
10:58:01
|
CHIX
|
592174699816009000
|
|
219
|
2249
|
10:58:01
|
XLON
|
606248450256038000
|
|
280
|
2249
|
11:04:24
|
BATE
|
592174699816170000
|
|
126
|
2249
|
11:08:49
|
CHIX
|
592174699816274000
|
|
132
|
2249
|
11:08:49
|
XLON
|
606248450256285000
|
|
156
|
2249
|
11:08:49
|
XLON
|
606248450256285000
|
|
21
|
2249
|
11:08:49
|
XLON
|
592174699816274000
|
|
68
|
2249
|
11:08:49
|
XLON
|
592174699816274000
|
|
43
|
2249
|
11:08:49
|
XLON
|
592174699816274000
|
|
21
|
2249
|
11:08:49
|
XLON
|
606248450256285000
|
|
50
|
2249
|
11:08:49
|
XLON
|
592174699816274000
|
|
42
|
2249
|
11:08:49
|
XLON
|
592174699816274000
|
|
13
|
2249
|
11:08:49
|
XLON
|
592174699816274000
|
|
13
|
2249
|
11:08:49
|
XLON
|
606248450256285000
|
|
22
|
2249
|
11:08:49
|
XLON
|
606248450256285000
|
|
91
|
2249
|
11:08:51
|
XLON
|
592174699816274000
|
|
149
|
2250
|
11:19:12
|
XLON
|
606248450256538000
|
|
78
|
2248
|
11:20:43
|
CHIX
|
592174699816580000
|
|
34
|
2249
|
11:22:08
|
TRQX
|
592174699816611000
|
|
10
|
2249
|
11:22:08
|
AQXE
|
592174699816611000
|
|
81
|
2249
|
11:22:08
|
XLON
|
606248450256602000
|
|
160
|
2249
|
11:22:08
|
BATE
|
606248450256602000
|
|
13
|
2249
|
11:22:08
|
XLON
|
606248450256602000
|
|
226
|
2250
|
11:26:06
|
XLON
|
592174699816695000
|
|
12
|
2250
|
11:27:51
|
XLON
|
606248450256712000
|
|
86
|
2250
|
11:27:51
|
XLON
|
606248450256712000
|
|
35
|
2250
|
11:27:51
|
CHIX
|
592174699816730000
|
|
92
|
2250
|
11:27:51
|
CHIX
|
592174699816730000
|
|
27
|
2250
|
11:27:51
|
CHIX
|
592174699816730000
|
|
44
|
2251
|
11:27:51
|
XLON
|
606248450256712000
|
|
159
|
2251
|
11:30:31
|
XLON
|
592174699816795000
|
|
105
|
2251
|
11:30:31
|
XLON
|
592174699816795000
|
|
89
|
2251
|
11:34:05
|
XLON
|
592174699816877000
|
|
129
|
2251
|
11:34:05
|
XLON
|
592174699816877000
|
|
38
|
2251
|
11:36:14
|
XLON
|
592174699816920000
|
|
13
|
2251
|
11:36:14
|
XLON
|
592174699816920000
|
|
171
|
2251
|
11:36:14
|
XLON
|
592174699816920000
|
|
100
|
2251
|
11:40:06
|
BATE
|
606248450256964000
|
|
182
|
2251
|
11:40:06
|
XLON
|
592174699816999000
|
|
126
|
2251
|
11:44:21
|
CHIX
|
592174699817087000
|
|
436
|
2251
|
11:44:21
|
CHIX
|
606248450257046000
|
|
226
|
2251
|
11:44:21
|
XLON
|
606248450257046000
|
|
181
|
2251
|
11:44:21
|
XLON
|
606248450257046000
|
|
126
|
2251
|
11:44:21
|
XLON
|
606248450257046000
|
|
10
|
2251
|
11:44:21
|
BATE
|
592174699817087000
|
|
116
|
2251
|
11:44:21
|
BATE
|
592174699817087000
|
|
26
|
2251
|
11:44:21
|
CHIX
|
606248450257046000
|
|
167
|
2251
|
11:44:21
|
CHIX
|
606248450257046000
|
|
116
|
2251
|
11:44:21
|
BATE
|
606248450257046000
|
|
4
|
2251
|
11:44:21
|
BATE
|
592174699817087000
|
|
4
|
2251
|
11:44:21
|
BATE
|
592174699817087000
|
|
357
|
2250
|
11:44:21
|
BATE
|
606248450257046000
|
|
16
|
2251
|
11:44:21
|
CHIX
|
606248450257046000
|
|
148
|
2251
|
11:57:30
|
CHIX
|
606248450257310000
|
|
49
|
2252
|
11:59:40
|
XLON
|
606248450257354000
|
|
88
|
2252
|
11:59:40
|
XLON
|
606248450257354000
|
|
148
|
2251
|
12:00:58
|
CHIX
|
592174699817448000
|
|
148
|
2251
|
12:00:58
|
XLON
|
592174699817448000
|
|
159
|
2251
|
12:00:58
|
XLON
|
606248450257383000
|
|
126
|
2251
|
12:00:58
|
TRQX
|
606248450257383000
|
|
115
|
2251
|
12:00:58
|
XLON
|
606248450257383000
|
|
137
|
2251
|
12:00:58
|
XLON
|
606248450257383000
|
|
126
|
2251
|
12:00:58
|
AQXE
|
592174699817448000
|
|
126
|
2251
|
12:00:58
|
AQXE
|
606248450257383000
|
|
126
|
2250
|
12:00:58
|
CHIX
|
592174699817448000
|
|
148
|
2250
|
12:01:10
|
CHIX
|
592174699817453000
|
|
504
|
2250
|
12:01:10
|
XLON
|
592174699817453000
|
|
126
|
2250
|
12:01:10
|
BATE
|
606248450257388000
|
|
93
|
2250
|
12:01:10
|
AQXE
|
606248450257388000
|
|
17
|
2250
|
12:01:10
|
XLON
|
592174699817453000
|
|
205
|
2249
|
12:02:48
|
AQXE
|
592174699817494000
|
|
69
|
2249
|
12:05:19
|
AQXE
|
592174699817547000
|
|
144
|
2249
|
12:05:19
|
BATE
|
592174699817548000
|
|
250
|
2249
|
12:05:19
|
BATE
|
606248450257478000
|
|
126
|
2249
|
12:05:19
|
TRQX
|
592174699817548000
|
|
158
|
2248
|
12:05:19
|
BATE
|
606248450257478000
|
|
126
|
2248
|
12:06:56
|
TRQX
|
592174699817580000
|
|
128
|
2249
|
12:29:11
|
XLON
|
592174699818035000
|
|
47
|
2250
|
12:30:06
|
AQXE
|
592174699818056000
|
|
79
|
2250
|
12:30:06
|
AQXE
|
592174699818056000
|
|
4
|
2250
|
12:30:06
|
AQXE
|
592174699818056000
|
|
10
|
2250
|
12:32:37
|
AQXE
|
606248450258004000
|
|
183
|
2250
|
12:32:37
|
AQXE
|
606248450258004000
|
|
48
|
2250
|
12:32:37
|
AQXE
|
606248450258004000
|
|
33
|
2250
|
12:32:37
|
AQXE
|
606248450258004000
|
|
2
|
2250
|
12:35:23
|
CHIX
|
592174699818170000
|
|
32
|
2250
|
12:35:23
|
CHIX
|
592174699818170000
|
|
34
|
2250
|
12:35:23
|
CHIX
|
592174699818170000
|
|
156
|
2250
|
12:35:23
|
CHIX
|
592174699818170000
|
|
63
|
2250
|
12:35:23
|
CHIX
|
592174699818170000
|
|
72
|
2251
|
12:37:30
|
XLON
|
592174699818214000
|
|
77
|
2252
|
12:38:45
|
CHIX
|
592174699818239000
|
|
42
|
2252
|
12:38:45
|
CHIX
|
592174699818239000
|
|
150
|
2252
|
12:39:49
|
XLON
|
592174699818265000
|
|
54
|
2253
|
12:41:18
|
XLON
|
606248450258176000
|
|
208
|
2253
|
12:41:18
|
XLON
|
606248450258176000
|
|
231
|
2253
|
12:44:10
|
XLON
|
606248450258233000
|
|
25
|
2253
|
12:44:10
|
XLON
|
606248450258233000
|
|
98
|
2254
|
12:46:22
|
XLON
|
606248450258278000
|
|
59
|
2254
|
12:46:22
|
XLON
|
606248450258278000
|
|
60
|
2254
|
12:48:34
|
XLON
|
592174699818451000
|
|
55
|
2254
|
12:48:34
|
XLON
|
606248450258322000
|
|
25
|
2254
|
12:48:34
|
XLON
|
606248450258322000
|
|
3
|
2254
|
12:48:34
|
XLON
|
606248450258322000
|
|
144
|
2255
|
12:50:04
|
CHIX
|
592174699818483000
|
|
120
|
2256
|
12:54:09
|
XLON
|
606248450258445000
|
|
146
|
2257
|
12:54:09
|
XLON
|
606248450258445000
|
|
59
|
2257
|
12:55:10
|
XLON
|
606248450258466000
|
|
219
|
2257
|
12:55:10
|
XLON
|
592174699818605000
|
|
143
|
2257
|
12:57:00
|
XLON
|
592174699818642000
|
|
113
|
2257
|
12:57:00
|
XLON
|
592174699818642000
|
|
14
|
2257
|
12:58:30
|
XLON
|
606248450258531000
|
|
202
|
2257
|
12:58:30
|
XLON
|
606248450258531000
|
|
253
|
2257
|
13:00:24
|
XLON
|
592174699818733000
|
|
1
|
2257
|
13:00:24
|
XLON
|
606248450258584000
|
|
91
|
2258
|
13:02:15
|
XLON
|
592174699818780000
|
|
38
|
2258
|
13:02:15
|
BATE
|
592174699818780000
|
|
58
|
2258
|
13:02:15
|
CHIX
|
606248450258628000
|
|
66
|
2258
|
13:02:15
|
CHIX
|
606248450258628000
|
|
6
|
2258
|
13:02:15
|
CHIX
|
606248450258628000
|
|
7
|
2258
|
13:02:15
|
CHIX
|
606248450258628000
|
|
126
|
2258
|
13:03:55
|
XLON
|
592174699818828000
|
|
156
|
2258
|
13:03:55
|
CHIX
|
606248450258672000
|
|
151
|
2259
|
13:05:56
|
XLON
|
606248450258720000
|
|
103
|
2259
|
13:05:56
|
XLON
|
606248450258720000
|
|
325
|
2257
|
13:07:50
|
XLON
|
592174699818925000
|
|
179
|
2257
|
13:07:50
|
XLON
|
592174699818925000
|
|
317
|
2257
|
13:07:50
|
CHIX
|
606248450258762000
|
|
359
|
2257
|
13:07:50
|
CHIX
|
592174699818925000
|
|
107
|
2257
|
13:07:50
|
BATE
|
606248450258762000
|
|
19
|
2257
|
13:07:50
|
BATE
|
606248450258762000
|
|
172
|
2257
|
13:07:50
|
CHIX
|
592174699818925000
|
|
126
|
2257
|
13:07:50
|
XLON
|
606248450258762000
|
|
53
|
2256
|
13:07:51
|
BATE
|
592174699818926000
|
|
73
|
2256
|
13:07:52
|
BATE
|
592174699818928000
|
|
498
|
2255
|
13:08:01
|
CHIX
|
592174699818932000
|
|
126
|
2255
|
13:08:01
|
BATE
|
606248450258769000
|
|
200
|
2255
|
13:08:01
|
XLON
|
606248450258769000
|
|
50
|
2254
|
13:08:01
|
BATE
|
606248450258769000
|
|
67
|
2254
|
13:08:01
|
BATE
|
606248450258769000
|
|
176
|
2254
|
13:08:17
|
CHIX
|
592174699818938000
|
|
9
|
2254
|
13:08:17
|
BATE
|
606248450258774000
|
|
150
|
2255
|
13:27:44
|
XLON
|
606248450259260000
|
|
199
|
2256
|
13:28:37
|
XLON
|
606248450259284000
|
|
16
|
2255
|
13:29:06
|
XLON
|
592174699819502000
|
|
165
|
2255
|
13:30:08
|
XLON
|
592174699819540000
|
|
126
|
2255
|
13:30:08
|
BATE
|
606248450259332000
|
|
10
|
2256
|
13:31:03
|
AQXE
|
592174699819575000
|
|
8
|
2256
|
13:31:03
|
AQXE
|
592174699819575000
|
|
47
|
2256
|
13:31:03
|
AQXE
|
592174699819575000
|
|
85
|
2256
|
13:31:03
|
AQXE
|
592174699819575000
|
|
27
|
2256
|
13:32:08
|
XLON
|
606248450259401000
|
|
15
|
2256
|
13:32:08
|
XLON
|
606248450259401000
|
|
38
|
2256
|
13:32:08
|
CHIX
|
592174699819615000
|
|
40
|
2256
|
13:32:08
|
CHIX
|
592174699819615000
|
|
20
|
2256
|
13:32:08
|
XLON
|
592174699819615000
|
|
151
|
2256
|
13:32:40
|
XLON
|
606248450259419000
|
|
126
|
2255
|
13:32:49
|
XLON
|
592174699819640000
|
|
87
|
2255
|
13:32:49
|
CHIX
|
592174699819640000
|
|
226
|
2255
|
13:32:49
|
CHIX
|
592174699819640000
|
|
126
|
2255
|
13:32:49
|
BATE
|
606248450259424000
|
|
549
|
2255
|
13:32:49
|
XLON
|
606248450259424000
|
|
126
|
2256
|
13:34:42
|
AQXE
|
592174699819699000
|
|
152
|
2256
|
13:34:42
|
XLON
|
606248450259478000
|
|
100
|
2258
|
13:42:44
|
XLON
|
592174699819937000
|
|
56
|
2258
|
13:42:44
|
XLON
|
592174699819937000
|
|
176
|
2259
|
13:45:48
|
XLON
|
606248450259783000
|
|
236
|
2260
|
13:46:58
|
XLON
|
592174699820062000
|
|
126
|
2260
|
13:48:52
|
XLON
|
592174699820121000
|
|
174
|
2260
|
13:48:52
|
CHIX
|
606248450259868000
|
|
126
|
2258
|
13:50:14
|
CHIX
|
606248450259904000
|
|
375
|
2258
|
13:50:14
|
XLON
|
606248450259904000
|
|
126
|
2258
|
13:50:14
|
BATE
|
592174699820160000
|
|
126
|
2258
|
13:50:14
|
TRQX
|
592174699820160000
|
|
547
|
2258
|
13:52:21
|
XLON
|
606248450259958000
|
|
18
|
2260
|
13:58:41
|
XLON
|
592174699820420000
|
|
130
|
2260
|
13:58:41
|
XLON
|
592174699820420000
|
|
126
|
2259
|
14:00:12
|
BATE
|
592174699820467000
|
|
148
|
2259
|
14:00:12
|
BATE
|
606248450260190000
|
|
170
|
2259
|
14:00:12
|
CHIX
|
606248450260190000
|
|
126
|
2259
|
14:02:01
|
XLON
|
592174699820521000
|
|
129
|
2259
|
14:02:01
|
CHIX
|
606248450260240000
|
|
123
|
2259
|
14:02:01
|
CHIX
|
606248450260240000
|
|
144
|
2259
|
14:02:01
|
BATE
|
592174699820521000
|
|
3
|
2259
|
14:02:01
|
CHIX
|
606248450260240000
|
|
96
|
2259
|
14:06:02
|
XLON
|
592174699820639000
|
|
151
|
2259
|
14:06:02
|
XLON
|
592174699820639000
|
|
16
|
2258
|
14:06:32
|
CHIX
|
592174699820654000
|
|
162
|
2258
|
14:06:32
|
CHIX
|
592174699820654000
|
|
126
|
2258
|
14:06:32
|
BATE
|
592174699820654000
|
|
154
|
2258
|
14:06:32
|
XLON
|
606248450260364000
|
|
170
|
2258
|
14:06:32
|
CHIX
|
606248450260364000
|
|
126
|
2258
|
14:06:32
|
BATE
|
606248450260364000
|
|
242
|
2258
|
14:06:32
|
XLON
|
592174699820654000
|
|
296
|
2258
|
14:06:32
|
XLON
|
592174699820654000
|
|
126
|
2258
|
14:06:32
|
XLON
|
606248450260364000
|
|
252
|
2257
|
14:06:32
|
BATE
|
592174699820654000
|
|
171
|
2257
|
14:06:32
|
BATE
|
592174699820654000
|
|
46
|
2257
|
14:07:11
|
CHIX
|
606248450260381000
|
|
243
|
2257
|
14:09:47
|
CHIX
|
606248450260449000
|
|
200
|
2257
|
14:09:47
|
XLON
|
592174699820746000
|
|
126
|
2257
|
14:09:47
|
XLON
|
606248450260449000
|
|
126
|
2257
|
14:09:47
|
XLON
|
592174699820746000
|
|
284
|
2259
|
14:16:10
|
BATE
|
592174699820933000
|
|
61
|
2259
|
14:16:10
|
BATE
|
592174699820933000
|
|
284
|
2259
|
14:16:10
|
CHIX
|
606248450260622000
|
|
158
|
2259
|
14:16:10
|
TRQX
|
606248450260622000
|
|
160
|
2259
|
14:16:10
|
XLON
|
606248450260622000
|
|
126
|
2259
|
14:16:10
|
AQXE
|
592174699820933000
|
|
126
|
2259
|
14:16:10
|
AQXE
|
592174699820933000
|
|
136
|
2258
|
14:16:10
|
CHIX
|
592174699820933000
|
|
126
|
2258
|
14:16:10
|
BATE
|
606248450260622000
|
|
339
|
2255
|
14:20:30
|
XLON
|
592174699821054000
|
|
126
|
2255
|
14:20:30
|
TRQX
|
592174699821054000
|
|
126
|
2255
|
14:20:30
|
BATE
|
606248450260734000
|
|
166
|
2255
|
14:20:30
|
XLON
|
592174699821054000
|
|
110
|
2255
|
14:20:30
|
TRQX
|
606248450260734000
|
|
149
|
2253
|
14:31:06
|
XLON
|
592174699821402000
|
|
149
|
2253
|
14:31:06
|
XLON
|
592174699821402000
|
|
126
|
2253
|
14:31:06
|
BATE
|
592174699821402000
|
|
148
|
2253
|
14:31:06
|
TRQX
|
606248450261058000
|
|
126
|
2253
|
14:31:06
|
BATE
|
606248450261058000
|
|
126
|
2253
|
14:31:06
|
AQXE
|
606248450261058000
|
|
150
|
2253
|
14:33:44
|
XLON
|
592174699821497000
|
|
126
|
2253
|
14:33:44
|
CHIX
|
606248450261146000
|
|
126
|
2252
|
14:35:53
|
CHIX
|
606248450261222000
|
|
157
|
2252
|
14:35:53
|
CHIX
|
606248450261222000
|
|
145
|
2252
|
14:35:53
|
AQXE
|
592174699821580000
|
|
21
|
2252
|
14:35:53
|
XLON
|
592174699821580000
|
|
65
|
2252
|
14:35:53
|
BATE
|
592174699821580000
|
|
83
|
2252
|
14:35:53
|
BATE
|
592174699821580000
|
|
252
|
2252
|
14:35:53
|
TRQX
|
592174699821580000
|
|
129
|
2252
|
14:35:53
|
XLON
|
592174699821580000
|
|
126
|
2252
|
14:35:53
|
XLON
|
592174699821580000
|
|
7
|
2252
|
14:35:53
|
CHIX
|
606248450261222000
|
|
126
|
2252
|
14:35:53
|
XLON
|
606248450261222000
|
|
252
|
2252
|
14:35:53
|
BATE
|
606248450261222000
|
|
33
|
2252
|
14:35:53
|
XLON
|
592174699821580000
|
|
4
|
2252
|
14:35:59
|
AQXE
|
592174699821585000
|
|
165
|
2251
|
14:38:06
|
CHIX
|
592174699821670000
|
|
126
|
2251
|
14:38:06
|
XLON
|
606248450261306000
|
|
72
|
2251
|
14:38:06
|
CHIX
|
606248450261306000
|
|
82
|
2251
|
14:38:06
|
TRQX
|
606248450261306000
|
|
44
|
2251
|
14:38:06
|
TRQX
|
606248450261306000
|
|
112
|
2251
|
14:38:06
|
CHIX
|
606248450261306000
|
|
152
|
2251
|
14:38:06
|
BATE
|
592174699821670000
|
|
90
|
2251
|
14:38:06
|
BATE
|
606248450261306000
|
|
186
|
2251
|
14:38:06
|
BATE
|
606248450261306000
|
|
208
|
2259
|
14:45:43
|
BATE
|
592174699821962000
|
|
23
|
2259
|
14:45:43
|
BATE
|
592174699821962000
|
|
134
|
2259
|
14:46:03
|
XLON
|
606248450261590000
|
|
67
|
2259
|
14:46:03
|
XLON
|
606248450261590000
|
|
264
|
2260
|
14:46:50
|
XLON
|
606248450261616000
|
|
143
|
2260
|
14:47:43
|
XLON
|
606248450261646000
|
|
132
|
2260
|
14:47:43
|
XLON
|
606248450261646000
|
|
204
|
2260
|
14:48:41
|
XLON
|
606248450261677000
|
|
87
|
2260
|
14:48:41
|
XLON
|
606248450261677000
|
|
126
|
2259
|
14:49:36
|
XLON
|
592174699822106000
|
|
52
|
2259
|
14:49:36
|
CHIX
|
606248450261712000
|
|
122
|
2259
|
14:49:36
|
CHIX
|
606248450261712000
|
|
2
|
2260
|
14:50:04
|
BATE
|
592174699822126000
|
|
2
|
2260
|
14:50:04
|
BATE
|
592174699822126000
|
|
189
|
2260
|
14:50:04
|
XLON
|
606248450261731000
|
|
126
|
2260
|
14:50:53
|
XLON
|
592174699822157000
|
|
152
|
2260
|
14:50:53
|
AQXE
|
606248450261760000
|
|
18
|
2260
|
14:52:36
|
XLON
|
606248450261823000
|
|
234
|
2260
|
14:52:36
|
XLON
|
606248450261823000
|
|
1
|
2260
|
14:52:36
|
AQXE
|
592174699822224000
|
|
4
|
2260
|
14:53:06
|
CHIX
|
592174699822242000
|
|
4
|
2260
|
14:53:06
|
CHIX
|
592174699822242000
|
|
118
|
2260
|
14:53:06
|
CHIX
|
592174699822242000
|
|
213
|
2260
|
14:53:06
|
XLON
|
606248450261839000
|
|
244
|
2260
|
14:53:32
|
XLON
|
606248450261855000
|
|
126
|
2259
|
14:54:02
|
XLON
|
592174699822278000
|
|
252
|
2259
|
14:54:02
|
BATE
|
592174699822278000
|
|
349
|
2259
|
14:54:02
|
XLON
|
606248450261873000
|
|
251
|
2259
|
14:54:02
|
BATE
|
606248450261873000
|
|
143
|
2259
|
14:54:02
|
CHIX
|
606248450261873000
|
|
192
|
2259
|
14:54:02
|
TRQX
|
592174699822278000
|
|
160
|
2259
|
14:54:02
|
XLON
|
606248450261873000
|
|
400
|
2258
|
14:55:28
|
XLON
|
592174699822343000
|
|
257
|
2258
|
14:55:28
|
XLON
|
592174699822343000
|
|
180
|
2258
|
14:55:28
|
CHIX
|
592174699822343000
|
|
6
|
2258
|
14:55:28
|
CHIX
|
592174699822343000
|
|
4
|
2258
|
14:55:28
|
CHIX
|
592174699822343000
|
|
126
|
2258
|
14:55:28
|
CHIX
|
592174699822343000
|
|
126
|
2258
|
14:55:28
|
BATE
|
606248450261934000
|
|
252
|
2258
|
14:55:28
|
XLON
|
592174699822343000
|
|
131
|
2258
|
14:55:28
|
AQXE
|
606248450261935000
|
|
138
|
2258
|
14:59:52
|
XLON
|
592174699822643000
|
|
252
|
2257
|
14:59:52
|
AQXE
|
592174699822643000
|
|
139
|
2257
|
14:59:52
|
BATE
|
592174699822643000
|
|
126
|
2258
|
14:59:52
|
AQXE
|
606248450262217000
|
|
126
|
2257
|
14:59:52
|
TRQX
|
606248450262217000
|
|
312
|
2257
|
14:59:52
|
BATE
|
606248450262217000
|
|
144
|
2257
|
14:59:52
|
CHIX
|
606248450262217000
|
|
33
|
2256
|
15:00:44
|
AQXE
|
592174699822684000
|
|
160
|
2256
|
15:00:52
|
TRQX
|
592174699822690000
|
|
93
|
2256
|
15:00:52
|
AQXE
|
592174699822690000
|
|
138
|
2256
|
15:00:52
|
BATE
|
606248450262260000
|
|
100
|
2256
|
15:00:52
|
XLON
|
592174699822690000
|
|
130
|
2256
|
15:00:52
|
XLON
|
592174699822690000
|
|
42
|
2256
|
15:00:52
|
XLON
|
606248450262260000
|
|
358
|
2255
|
15:03:59
|
CHIX
|
592174699822825000
|
|
126
|
2255
|
15:03:59
|
TRQX
|
606248450262386000
|
|
187
|
2255
|
15:03:59
|
BATE
|
606248450262386000
|
|
207
|
2255
|
15:03:59
|
CHIX
|
606248450262386000
|
|
65
|
2255
|
15:03:59
|
BATE
|
606248450262386000
|
|
187
|
2255
|
15:04:33
|
CHIX
|
606248450262409000
|
|
160
|
2254
|
15:04:34
|
BATE
|
592174699822850000
|
|
126
|
2254
|
15:04:34
|
TRQX
|
606248450262409000
|
|
273
|
2256
|
15:14:02
|
XLON
|
606248450262769000
|
|
143
|
2256
|
15:14:54
|
CHIX
|
592174699823266000
|
|
126
|
2256
|
15:14:54
|
XLON
|
606248450262797000
|
|
25
|
2257
|
15:17:02
|
CHIX
|
592174699823349000
|
|
194
|
2257
|
15:17:02
|
CHIX
|
592174699823349000
|
|
23
|
2257
|
15:17:03
|
CHIX
|
592174699823349000
|
|
49
|
2257
|
15:17:03
|
CHIX
|
592174699823349000
|
|
6
|
2257
|
15:17:03
|
CHIX
|
592174699823349000
|
|
214
|
2257
|
15:17:03
|
CHIX
|
606248450262874000
|
|
126
|
2256
|
15:18:02
|
XLON
|
606248450262907000
|
|
170
|
2256
|
15:18:02
|
CHIX
|
592174699823385000
|
|
176
|
2256
|
15:18:55
|
CHIX
|
592174699823418000
|
|
126
|
2256
|
15:18:55
|
XLON
|
606248450262938000
|
|
146
|
2256
|
15:19:05
|
XLON
|
592174699823425000
|
|
6
|
2256
|
15:19:05
|
CHIX
|
606248450262945000
|
|
7
|
2256
|
15:19:05
|
CHIX
|
606248450262945000
|
|
36
|
2256
|
15:19:05
|
CHIX
|
606248450262945000
|
|
18
|
2256
|
15:19:05
|
CHIX
|
606248450262945000
|
|
40
|
2256
|
15:19:19
|
XLON
|
606248450262952000
|
|
24
|
2256
|
15:19:19
|
XLON
|
606248450262952000
|
|
268
|
2257
|
15:20:11
|
XLON
|
606248450262987000
|
|
12
|
2257
|
15:20:11
|
XLON
|
592174699823470000
|
|
4
|
2256
|
15:22:34
|
XLON
|
606248450263067000
|
|
146
|
2256
|
15:22:34
|
XLON
|
606248450263067000
|
|
18
|
2256
|
15:22:34
|
AQXE
|
592174699823557000
|
|
108
|
2256
|
15:22:34
|
AQXE
|
592174699823557000
|
|
107
|
2256
|
15:22:35
|
XLON
|
592174699823557000
|
|
152
|
2256
|
15:22:35
|
XLON
|
592174699823557000
|
|
148
|
2256
|
15:23:21
|
XLON
|
592174699823587000
|
|
126
|
2256
|
15:23:21
|
AQXE
|
606248450263094000
|
|
40
|
2256
|
15:24:12
|
BATE
|
592174699823615000
|
|
147
|
2256
|
15:24:12
|
AQXE
|
606248450263121000
|
|
14
|
2256
|
15:24:12
|
CHIX
|
592174699823615000
|
|
72
|
2256
|
15:24:12
|
CHIX
|
592174699823615000
|
|
252
|
2255
|
15:24:19
|
CHIX
|
592174699823619000
|
|
229
|
2255
|
15:24:19
|
CHIX
|
592174699823619000
|
|
11
|
2255
|
15:24:19
|
CHIX
|
592174699823619000
|
|
221
|
2255
|
15:24:19
|
CHIX
|
592174699823619000
|
|
126
|
2255
|
15:24:19
|
TRQX
|
606248450263124000
|
|
307
|
2255
|
15:24:19
|
BATE
|
606248450263124000
|
|
17
|
2255
|
15:24:19
|
BATE
|
606248450263124000
|
|
109
|
2255
|
15:24:19
|
BATE
|
606248450263124000
|
|
152
|
2255
|
15:24:19
|
XLON
|
606248450263124000
|
|
134
|
2255
|
15:24:20
|
BATE
|
592174699823620000
|
|
45
|
2255
|
15:24:20
|
BATE
|
592174699823620000
|
|
100
|
2255
|
15:24:20
|
XLON
|
606248450263125000
|
|
126
|
2255
|
15:24:20
|
CHIX
|
606248450263125000
|
|
126
|
2254
|
15:24:20
|
CHIX
|
592174699823620000
|
|
322
|
2254
|
15:24:20
|
BATE
|
606248450263125000
|
|
138
|
2254
|
15:24:20
|
TRQX
|
606248450263125000
|
|
126
|
2254
|
15:24:20
|
TRQX
|
606248450263125000
|
|
178
|
2254
|
15:24:20
|
CHIX
|
592174699823620000
|
|
126
|
2254
|
15:24:20
|
XLON
|
606248450263125000
|
|
89
|
2252
|
15:31:03
|
BATE
|
606248450263350000
|
|
29
|
2252
|
15:31:03
|
BATE
|
606248450263350000
|
|
78
|
2252
|
15:31:07
|
BATE
|
606248450263355000
|
|
188
|
2253
|
15:33:08
|
XLON
|
592174699823939000
|
|
256
|
2252
|
15:33:30
|
XLON
|
592174699823952000
|
|
132
|
2252
|
15:33:30
|
CHIX
|
592174699823952000
|
|
371
|
2252
|
15:33:30
|
CHIX
|
606248450263433000
|
|
126
|
2252
|
15:33:30
|
BATE
|
592174699823952000
|
|
61
|
2252
|
15:33:30
|
BATE
|
606248450263433000
|
|
86
|
2252
|
15:33:31
|
TRQX
|
606248450263434000
|
|
137
|
2252
|
15:33:34
|
TRQX
|
592174699823955000
|
|
115
|
2252
|
15:33:34
|
TRQX
|
592174699823955000
|
|
40
|
2252
|
15:33:34
|
TRQX
|
606248450263436000
|
|
126
|
2251
|
15:36:01
|
AQXE
|
592174699824043000
|
|
126
|
2251
|
15:36:01
|
CHIX
|
592174699824043000
|
|
131
|
2251
|
15:36:01
|
BATE
|
592174699824043000
|
|
130
|
2251
|
15:36:01
|
XLON
|
606248450263519000
|
|
252
|
2251
|
15:36:01
|
BATE
|
606248450263519000
|
|
283
|
2251
|
15:36:01
|
TRQX
|
606248450263519000
|
|
126
|
2251
|
15:36:01
|
CHIX
|
606248450263519000
|
|
126
|
2250
|
15:38:39
|
TRQX
|
592174699824145000
|
|
174
|
2250
|
15:38:39
|
TRQX
|
606248450263615000
|
|
126
|
2250
|
15:38:39
|
CHIX
|
592174699824145000
|
|
126
|
2250
|
15:38:39
|
BATE
|
592174699824145000
|
|
174
|
2250
|
15:38:39
|
BATE
|
606248450263615000
|
|
130
|
2250
|
15:38:39
|
BATE
|
606248450263615000
|
|
126
|
2250
|
15:41:23
|
TRQX
|
606248450263705000
|
|
126
|
2250
|
15:41:23
|
TRQX
|
606248450263705000
|
|
140
|
2250
|
15:41:23
|
BATE
|
592174699824241000
|
|
140
|
2250
|
15:41:23
|
BATE
|
592174699824241000
|
|
155
|
2250
|
15:41:48
|
AQXE
|
592174699824255000
|
|
126
|
2250
|
15:41:48
|
BATE
|
606248450263718000
|
|
126
|
2253
|
15:47:14
|
CHIX
|
606248450263912000
|
|
126
|
2253
|
15:47:14
|
XLON
|
592174699824463000
|
|
100
|
2253
|
15:48:04
|
AQXE
|
592174699824496000
|
|
171
|
2253
|
15:48:04
|
XLON
|
606248450263942000
|
|
56
|
2253
|
15:48:44
|
AQXE
|
592174699824521000
|
|
23
|
2253
|
15:48:44
|
AQXE
|
592174699824521000
|
|
100
|
2253
|
15:48:44
|
XLON
|
606248450263966000
|
|
87
|
2253
|
15:48:44
|
XLON
|
606248450263966000
|
|
233
|
2253
|
15:49:40
|
XLON
|
592174699824560000
|
|
61
|
2253
|
15:49:40
|
XLON
|
592174699824560000
|
|
126
|
2252
|
15:51:04
|
XLON
|
592174699824622000
|
|
174
|
2252
|
15:51:04
|
CHIX
|
606248450264061000
|
|
182
|
2253
|
15:52:04
|
XLON
|
606248450264104000
|
|
104
|
2253
|
15:52:04
|
XLON
|
606248450264104000
|
|
193
|
2253
|
15:52:39
|
XLON
|
592174699824691000
|
|
104
|
2253
|
15:52:39
|
XLON
|
592174699824691000
|
|
93
|
2253
|
15:53:30
|
XLON
|
606248450264154000
|
|
201
|
2253
|
15:53:30
|
XLON
|
606248450264154000
|
|
126
|
2252
|
15:53:46
|
CHIX
|
606248450264163000
|
|
126
|
2252
|
15:53:46
|
BATE
|
592174699824732000
|
|
212
|
2252
|
15:53:46
|
XLON
|
606248450264163000
|
|
150
|
2252
|
15:53:46
|
TRQX
|
592174699824732000
|
|
170
|
2252
|
15:53:46
|
XLON
|
606248450264163000
|
|
277
|
2252
|
15:53:46
|
CHIX
|
606248450264163000
|
|
2
|
2252
|
15:55:44
|
XLON
|
592174699824814000
|
|
132
|
2252
|
15:55:44
|
XLON
|
592174699824814000
|
|
136
|
2252
|
15:55:44
|
XLON
|
592174699824814000
|
|
126
|
2252
|
15:55:44
|
BATE
|
592174699824814000
|
|
138
|
2252
|
15:55:44
|
AQXE
|
606248450264240000
|
|
126
|
2252
|
15:55:44
|
BATE
|
606248450264240000
|
|
175
|
2252
|
15:58:51
|
CHIX
|
592174699824939000
|
|
252
|
2252
|
15:58:51
|
BATE
|
592174699824939000
|
|
252
|
2252
|
15:58:51
|
XLON
|
606248450264357000
|
|
109
|
2252
|
15:58:51
|
XLON
|
606248450264357000
|
|
17
|
2252
|
15:58:51
|
XLON
|
606248450264357000
|
|
204
|
2252
|
15:58:51
|
CHIX
|
606248450264357000
|
|
71
|
2252
|
15:58:51
|
XLON
|
592174699824939000
|
|
254
|
2251
|
15:59:14
|
XLON
|
592174699824962000
|
|
179
|
2251
|
15:59:14
|
XLON
|
606248450264379000
|
|
126
|
2251
|
15:59:14
|
TRQX
|
592174699824962000
|
|
127
|
2251
|
15:59:14
|
BATE
|
592174699824962000
|
|
252
|
2251
|
15:59:14
|
BATE
|
592174699824962000
|
|
126
|
2251
|
15:59:14
|
CHIX
|
606248450264379000
|
|
126
|
2251
|
15:59:14
|
TRQX
|
606248450264379000
|
|
274
|
2251
|
16:02:14
|
BATE
|
592174699825099000
|
|
23
|
2251
|
16:02:14
|
BATE
|
592174699825099000
|
|
172
|
2251
|
16:02:14
|
XLON
|
592174699825099000
|
|
126
|
2251
|
16:02:14
|
BATE
|
606248450264507000
|
|
298
|
2251
|
16:02:14
|
XLON
|
606248450264507000
|
|
126
|
2251
|
16:02:19
|
AQXE
|
606248450264510000
|
|
126
|
2250
|
16:02:19
|
BATE
|
606248450264510000
|
|
296
|
2250
|
16:02:19
|
BATE
|
606248450264510000
|
|
131
|
2251
|
16:02:19
|
AQXE
|
606248450264510000
|
|
41
|
2251
|
16:02:19
|
AQXE
|
606248450264510000
|
|
162
|
2250
|
16:02:21
|
TRQX
|
592174699825103000
|
|
126
|
2249
|
16:05:12
|
BATE
|
592174699825220000
|
|
166
|
2249
|
16:05:12
|
XLON
|
592174699825220000
|
|
126
|
2249
|
16:05:12
|
CHIX
|
606248450264620000
|
|
126
|
2249
|
16:05:12
|
TRQX
|
606248450264620000
|
|
201
|
2249
|
16:05:12
|
XLON
|
606248450264620000
|
|
117
|
2249
|
16:05:12
|
TRQX
|
592174699825220000
|
|
85
|
2249
|
16:05:12
|
XLON
|
592174699825220000
|
|
211
|
2248
|
16:05:12
|
BATE
|
592174699825220000
|
|
158
|
2248
|
16:10:26
|
BATE
|
606248450264819000
|
|
126
|
2248
|
16:10:26
|
CHIX
|
606248450264819000
|
|
161
|
2248
|
16:10:26
|
CHIX
|
606248450264819000
|
|
21
|
2248
|
16:10:26
|
XLON
|
592174699825432000
|
|
140
|
2248
|
16:10:26
|
XLON
|
592174699825432000
|
|
261
|
2248
|
16:10:26
|
XLON
|
592174699825432000
|
|
126
|
2248
|
16:10:26
|
XLON
|
592174699825432000
|
|
126
|
2248
|
16:10:26
|
XLON
|
592174699825432000
|
|
176
|
2248
|
16:10:26
|
AQXE
|
606248450264819000
|
|
108
|
2248
|
16:10:51
|
AQXE
|
606248450264834000
|
|
126
|
2248
|
16:10:51
|
AQXE
|
606248450264834000
|
|
50
|
2249
|
16:13:35
|
AQXE
|
606248450264945000
|
|
39
|
2249
|
16:13:35
|
AQXE
|
606248450264945000
|
|
50
|
2249
|
16:13:35
|
AQXE
|
606248450264945000
|
|
126
|
2248
|
16:13:45
|
TRQX
|
592174699825573000
|
|
149
|
2248
|
16:13:45
|
TRQX
|
606248450264950000
|
|
137
|
2248
|
16:13:45
|
TRQX
|
606248450264950000
|
|
146
|
2249
|
16:14:38
|
XLON
|
606248450264990000
|
|
255
|
2249
|
16:15:10
|
XLON
|
606248450265018000
|
|
6
|
2249
|
16:15:10
|
XLON
|
606248450265018000
|
|
148
|
2249
|
16:15:39
|
XLON
|
592174699825669000
|
|
140
|
2249
|
16:15:39
|
XLON
|
592174699825669000
|
|
262
|
2249
|
16:16:06
|
XLON
|
606248450265061000
|
|
6
|
2249
|
16:16:32
|
XLON
|
592174699825714000
|
|
281
|
2249
|
16:16:32
|
XLON
|
592174699825714000
|
|
58
|
2249
|
16:17:02
|
XLON
|
606248450265104000
|
|
220
|
2249
|
16:17:02
|
XLON
|
606248450265104000
|
|
213
|
2249
|
16:17:34
|
XLON
|
606248450265130000
|
|
4
|
2249
|
16:17:34
|
XLON
|
606248450265130000
|
|
85
|
2249
|
16:17:34
|
XLON
|
606248450265130000
|
|
25
|
2249
|
16:18:01
|
XLON
|
592174699825786000
|
|
222
|
2249
|
16:18:01
|
XLON
|
592174699825786000
|
|
41
|
2249
|
16:18:01
|
XLON
|
592174699825786000
|
|
283
|
2249
|
16:18:28
|
XLON
|
592174699825808000
|
|
10
|
2249
|
16:18:28
|
XLON
|
592174699825808000
|
|
253
|
2249
|
16:18:53
|
XLON
|
606248450265189000
|
|
42
|
2249
|
16:19:21
|
XLON
|
592174699825850000
|
|
140
|
2249
|
16:19:21
|
XLON
|
592174699825850000
|
|
110
|
2249
|
16:19:21
|
XLON
|
592174699825850000
|
|
7
|
2249
|
16:19:21
|
XLON
|
592174699825850000
|
|
126
|
2248
|
16:19:31
|
BATE
|
592174699825859000
|
|
276
|
2248
|
16:19:31
|
XLON
|
592174699825859000
|
|
295
|
2248
|
16:19:31
|
TRQX
|
606248450265217000
|
|
216
|
2248
|
16:19:31
|
AQXE
|
606248450265217000
|
|
241
|
2248
|
16:19:31
|
XLON
|
606248450265217000
|
|
34
|
2248
|
16:19:31
|
XLON
|
606248450265217000
|
|
146
|
2248
|
16:19:31
|
BATE
|
606248450265217000
|
|
151
|
2248
|
16:19:31
|
XLON
|
606248450265217000
|
|
62
|
2248
|
16:19:31
|
AQXE
|
606248450265217000
|
|
49
|
2247
|
16:19:37
|
CHIX
|
592174699825863000
|
|
329
|
2247
|
16:19:37
|
CHIX
|
592174699825863000
|
|
160
|
2247
|
16:19:37
|
BATE
|
592174699825863000
|
|
186
|
2247
|
16:19:37
|
XLON
|
606248450265221000
|
|
126
|
2247
|
16:19:37
|
TRQX
|
606248450265221000
|
|
126
|
2247
|
16:19:37
|
TRQX
|
606248450265221000
|
|
36
|
2247
|
16:19:37
|
CHIX
|
592174699825863000
|
|
194
|
2246
|
16:20:41
|
CHIX
|
592174699825927000
|
|
126
|
2249
|
16:22:45
|
CHIX
|
592174699826047000
|
|
126
|
2249
|
16:22:45
|
AQXE
|
592174699826047000
|
|
139
|
2249
|
16:22:45
|
AQXE
|
592174699826047000
|
|
338
|
2249
|
16:22:45
|
XLON
|
606248450265394000
|
|
126
|
2249
|
16:22:45
|
XLON
|
606248450265394000
|
|
126
|
2249
|
16:22:45
|
TRQX
|
606248450265394000
|
|
262
|
2249
|
16:22:45
|
BATE
|
606248450265394000
|
|
192
|
2249
|
16:22:45
|
XLON
|
606248450265394000
|
|
181
|
2249
|
16:25:38
|
CHIX
|
606248450265543000
|
|
126
|
2249
|
16:25:38
|
CHIX
|
606248450265543000
|
|
54
|
2250
|
16:25:39
|
XLON
|
606248450265543000
|
|
308
|
2250
|
16:25:39
|
XLON
|
606248450265543000
|
|
36
|
2249
|
16:25:58
|
BATE
|
592174699826220000
|
|
90
|
2249
|
16:25:59
|
BATE
|
592174699826221000
|
|
126
|
2249
|
16:25:59
|
TRQX
|
606248450265557000
|
|
363
|
2249
|
16:26:18
|
AQXE
|
592174699826235000
|
|
43
|
2250
|
16:29:02
|
AQXE
|
592174699826345000
|
|
244
|
2250
|
16:29:02
|
AQXE
|
592174699826345000
|
|
244
|
2250
|
16:29:02
|
AQXE
|
606248450265672000
|
|
357
|
2250
|
16:29:02
|
AQXE
|
606248450265672000
|
|
244
|
2250
|
16:29:02
|
AQXE
|
592174699826345000
|
|
44
|
2250
|
16:29:02
|
AQXE
|
606248450265672000
|
|
252
|
2249
|
16:29:13
|
AQXE
|
592174699826352000
|
|
14
|
2250
|
16:29:16
|
XLON
|
592174699826353000
|
|
140
|
2250
|
16:29:16
|
XLON
|
592174699826353000
|
|
170
|
2250
|
16:29:16
|
XLON
|
592174699826353000
|
|
126
|
2249
|
16:29:46
|
TRQX
|
606248450265701000
|
|
97
|
2250
|
16:29:53
|
CHIX
|
592174699826391000
|
|
424
|
2250
|
16:29:53
|
CHIX
|
592174699826391000
|
|
7
|
2250
|
16:29:53
|
CHIX
|
592174699826391000
|
|
1
|
2250
|
16:29:53
|
XLON
|
606248450265716000
|
|
664
|
2250
|
16:29:53
|
XLON
|
606248450265716000
|
|
122
|
2250
|
16:29:53
|
XLON
|
606248450265716000
|
|
173
|
2250
|
16:29:53
|
CHIX
|
592174699826391000
|
|
126
|
2250
|
16:29:53
|
XLON
|
606248450265716000
|
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
POSFLFERAIIDLIS
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
