Associated British Foods PLC Transaction in Own Shares
24 September 2024 - 7:02PM
RNS Regulatory News
RNS Number : 5067F
Associated British Foods PLC
24 September 2024
24
September 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 24 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:
|
24 September 2024
|
|
Number of shares
repurchased:
|
75,000
|
|
Average price paid per
share:
|
GBp 2282.0589
|
|
Highest price paid per
share:
|
GBp 2296.0000
|
|
Lowest price paid per
share:
|
GBp 2269.0000
|
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: 24 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
|
11,552
|
2,276.00
|
2,235.00
|
2,260.71
|
|
CBOE BXE
|
18,769
|
2,276.00
|
2,235.00
|
2,263.21
|
|
CBOE CXE
|
27,674
|
2,275.00
|
2,235.00
|
2,261.82
|
|
London Stock Exchange
|
33,047
|
2,276.00
|
2,235.00
|
2,262.25
|
|
Turquoise
|
8,958
|
2,275.00
|
2,241.00
|
2,263.46
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
123
|
2288
|
08:04:44
|
XLON
|
592177177048983000
|
|
123
|
2288
|
08:04:44
|
XLON
|
606250927476958000
|
|
34
|
2296
|
08:08:07
|
AQXE
|
592177177049075000
|
|
40
|
2296
|
08:08:07
|
AQXE
|
592177177049075000
|
|
60
|
2296
|
08:08:07
|
AQXE
|
592177177049075000
|
|
123
|
2293
|
08:08:22
|
AQXE
|
592177177049083000
|
|
353
|
2293
|
08:08:22
|
BATE
|
592177177049083000
|
|
171
|
2293
|
08:08:30
|
CHIX
|
606250927477054000
|
|
75
|
2293
|
08:08:30
|
CHIX
|
606250927477054000
|
|
246
|
2293
|
08:11:17
|
XLON
|
592177177049165000
|
|
123
|
2293
|
08:11:17
|
CHIX
|
592177177049165000
|
|
152
|
2293
|
08:11:17
|
XLON
|
606250927477127000
|
|
197
|
2293
|
08:11:17
|
AQXE
|
606250927477127000
|
|
192
|
2293
|
08:11:17
|
BATE
|
606250927477127000
|
|
123
|
2292
|
08:12:33
|
CHIX
|
606250927477155000
|
|
32
|
2292
|
08:12:33
|
CHIX
|
606250927477155000
|
|
112
|
2292
|
08:12:34
|
BATE
|
592177177049196000
|
|
134
|
2292
|
08:12:34
|
TRQX
|
592177177049196000
|
|
11
|
2292
|
08:12:34
|
BATE
|
592177177049196000
|
|
112
|
2292
|
08:12:34
|
CHIX
|
606250927477156000
|
|
14
|
2291
|
08:12:34
|
BATE
|
592177177049196000
|
|
125
|
2291
|
08:13:44
|
BATE
|
592177177049224000
|
|
86
|
2290
|
08:13:44
|
AQXE
|
592177177049224000
|
|
188
|
2290
|
08:13:44
|
CHIX
|
592177177049224000
|
|
123
|
2290
|
08:13:44
|
BATE
|
606250927477182000
|
|
48
|
2290
|
08:13:44
|
AQXE
|
592177177049224000
|
|
149
|
2289
|
08:19:30
|
XLON
|
606250927477311000
|
|
118
|
2291
|
08:23:29
|
CHIX
|
592177177049447000
|
|
13
|
2291
|
08:23:30
|
CHIX
|
592177177049448000
|
|
123
|
2291
|
08:23:30
|
BATE
|
592177177049448000
|
|
397
|
2291
|
08:23:30
|
CHIX
|
606250927477393000
|
|
131
|
2291
|
08:23:30
|
BATE
|
606250927477393000
|
|
7
|
2291
|
08:23:30
|
CHIX
|
592177177049448000
|
|
3
|
2291
|
08:23:30
|
CHIX
|
606250927477393000
|
|
120
|
2291
|
08:23:39
|
XLON
|
592177177049451000
|
|
3
|
2290
|
08:24:22
|
CHIX
|
592177177049471000
|
|
319
|
2290
|
08:24:22
|
CHIX
|
592177177049471000
|
|
131
|
2289
|
08:24:51
|
BATE
|
592177177049483000
|
|
186
|
2289
|
08:24:51
|
BATE
|
606250927477426000
|
|
63
|
2289
|
08:24:51
|
XLON
|
606250927477426000
|
|
224
|
2285
|
08:31:12
|
CHIX
|
592177177049618000
|
|
2
|
2285
|
08:31:12
|
CHIX
|
592177177049618000
|
|
141
|
2285
|
08:31:12
|
BATE
|
592177177049618000
|
|
169
|
2284
|
08:33:31
|
CHIX
|
592177177049678000
|
|
129
|
2284
|
08:33:31
|
CHIX
|
592177177049678000
|
|
123
|
2284
|
08:33:31
|
BATE
|
606250927477608000
|
|
123
|
2284
|
08:33:31
|
TRQX
|
606250927477608000
|
|
158
|
2284
|
08:33:31
|
XLON
|
592177177049678000
|
|
52
|
2282
|
08:33:39
|
BATE
|
592177177049682000
|
|
91
|
2282
|
08:33:39
|
BATE
|
592177177049682000
|
|
117
|
2282
|
08:46:34
|
XLON
|
606250927477905000
|
|
18
|
2282
|
08:46:46
|
XLON
|
606250927477909000
|
|
35
|
2281
|
08:47:12
|
TRQX
|
606250927477917000
|
|
135
|
2281
|
08:49:05
|
BATE
|
606250927477957000
|
|
100
|
2281
|
08:49:33
|
TRQX
|
606250927477967000
|
|
200
|
2281
|
08:49:33
|
XLON
|
606250927477967000
|
|
123
|
2280
|
08:49:33
|
BATE
|
606250927477967000
|
|
17
|
2280
|
08:49:33
|
BATE
|
606250927477967000
|
|
40
|
2280
|
08:51:08
|
BATE
|
606250927477995000
|
|
15
|
2280
|
08:52:08
|
BATE
|
606250927478016000
|
|
227
|
2281
|
09:01:52
|
XLON
|
592177177050318000
|
|
35
|
2282
|
09:04:16
|
AQXE
|
606250927478265000
|
|
39
|
2282
|
09:04:16
|
AQXE
|
606250927478265000
|
|
64
|
2282
|
09:04:16
|
AQXE
|
606250927478265000
|
|
126
|
2281
|
09:06:28
|
XLON
|
592177177050430000
|
|
53
|
2281
|
09:07:15
|
XLON
|
592177177050444000
|
|
78
|
2281
|
09:07:15
|
XLON
|
592177177050444000
|
|
134
|
2281
|
09:08:19
|
XLON
|
592177177050468000
|
|
18
|
2281
|
09:10:08
|
XLON
|
606250927478385000
|
|
93
|
2281
|
09:11:48
|
XLON
|
606250927478420000
|
|
20
|
2281
|
09:12:12
|
XLON
|
606250927478428000
|
|
152
|
2281
|
09:12:13
|
CHIX
|
592177177050553000
|
|
133
|
2281
|
09:12:33
|
XLON
|
592177177050561000
|
|
123
|
2281
|
09:13:29
|
XLON
|
592177177050580000
|
|
9
|
2281
|
09:13:29
|
AQXE
|
606250927478454000
|
|
212
|
2280
|
09:14:10
|
CHIX
|
592177177050593000
|
|
123
|
2280
|
09:14:10
|
CHIX
|
592177177050593000
|
|
144
|
2280
|
09:14:10
|
BATE
|
592177177050593000
|
|
178
|
2280
|
09:14:10
|
XLON
|
592177177050593000
|
|
138
|
2280
|
09:14:10
|
AQXE
|
606250927478467000
|
|
114
|
2280
|
09:14:10
|
BATE
|
606250927478467000
|
|
125
|
2280
|
09:14:10
|
TRQX
|
606250927478467000
|
|
33
|
2279
|
09:14:11
|
BATE
|
592177177050594000
|
|
113
|
2279
|
09:16:41
|
BATE
|
592177177050653000
|
|
127
|
2279
|
09:16:41
|
TRQX
|
592177177050653000
|
|
195
|
2279
|
09:16:41
|
CHIX
|
592177177050653000
|
|
135
|
2279
|
09:16:41
|
CHIX
|
606250927478523000
|
|
68
|
2279
|
09:16:41
|
CHIX
|
606250927478523000
|
|
127
|
2279
|
09:16:41
|
TRQX
|
606250927478523000
|
|
186
|
2279
|
09:16:41
|
AQXE
|
606250927478523000
|
|
59
|
2279
|
09:16:41
|
CHIX
|
606250927478523000
|
|
127
|
2279
|
09:16:41
|
BATE
|
606250927478523000
|
|
141
|
2278
|
09:16:47
|
TRQX
|
592177177050656000
|
|
189
|
2281
|
09:30:10
|
XLON
|
592177177050977000
|
|
163
|
2281
|
09:31:41
|
BATE
|
592177177051015000
|
|
124
|
2281
|
09:31:41
|
CHIX
|
606250927478863000
|
|
124
|
2280
|
09:32:37
|
BATE
|
592177177051038000
|
|
130
|
2279
|
09:35:33
|
BATE
|
592177177051106000
|
|
124
|
2279
|
09:35:33
|
TRQX
|
606250927478948000
|
|
235
|
2278
|
09:38:04
|
CHIX
|
592177177051163000
|
|
124
|
2278
|
09:38:04
|
TRQX
|
592177177051163000
|
|
183
|
2278
|
09:38:04
|
BATE
|
592177177051163000
|
|
179
|
2278
|
09:38:04
|
TRQX
|
606250927479002000
|
|
127
|
2277
|
09:39:36
|
TRQX
|
592177177051196000
|
|
140
|
2277
|
09:39:36
|
CHIX
|
592177177051196000
|
|
168
|
2277
|
09:39:36
|
TRQX
|
606250927479032000
|
|
246
|
2277
|
09:39:36
|
BATE
|
606250927479032000
|
|
73
|
2277
|
09:39:36
|
XLON
|
592177177051196000
|
|
50
|
2277
|
09:39:36
|
XLON
|
592177177051196000
|
|
25
|
2275
|
09:48:35
|
TRQX
|
592177177051426000
|
|
99
|
2275
|
09:48:35
|
TRQX
|
592177177051426000
|
|
140
|
2275
|
09:48:35
|
BATE
|
606250927479249000
|
|
115
|
2278
|
10:01:47
|
XLON
|
606250927479541000
|
|
100
|
2279
|
10:06:28
|
CHIX
|
606250927479645000
|
|
39
|
2279
|
10:06:28
|
CHIX
|
606250927479645000
|
|
89
|
2278
|
10:06:28
|
CHIX
|
606250927479645000
|
|
194
|
2278
|
10:06:28
|
CHIX
|
606250927479645000
|
|
123
|
2278
|
10:06:28
|
BATE
|
592177177051847000
|
|
8
|
2278
|
10:06:28
|
XLON
|
606250927479645000
|
|
14
|
2278
|
10:06:56
|
CHIX
|
606250927479657000
|
|
119
|
2278
|
10:06:56
|
XLON
|
606250927479657000
|
|
57
|
2280
|
10:12:02
|
TRQX
|
592177177051969000
|
|
68
|
2280
|
10:12:02
|
TRQX
|
592177177051969000
|
|
139
|
2277
|
10:14:06
|
XLON
|
592177177052022000
|
|
204
|
2277
|
10:14:07
|
BATE
|
592177177052022000
|
|
123
|
2277
|
10:14:07
|
CHIX
|
606250927479809000
|
|
142
|
2277
|
10:14:07
|
TRQX
|
606250927479809000
|
|
139
|
2277
|
10:14:07
|
CHIX
|
606250927479809000
|
|
139
|
2277
|
10:14:07
|
CHIX
|
606250927479809000
|
|
141
|
2277
|
10:14:07
|
XLON
|
606250927479809000
|
|
125
|
2277
|
10:14:07
|
CHIX
|
606250927479809000
|
|
139
|
2277
|
10:14:07
|
AQXE
|
592177177052022000
|
|
32
|
2276
|
10:14:09
|
BATE
|
592177177052023000
|
|
125
|
2276
|
10:16:10
|
TRQX
|
592177177052073000
|
|
112
|
2276
|
10:16:10
|
BATE
|
592177177052073000
|
|
155
|
2276
|
10:16:10
|
XLON
|
592177177052073000
|
|
125
|
2276
|
10:16:10
|
CHIX
|
606250927479857000
|
|
91
|
2275
|
10:20:27
|
CHIX
|
592177177052187000
|
|
50
|
2275
|
10:20:27
|
CHIX
|
592177177052187000
|
|
151
|
2275
|
10:20:27
|
BATE
|
606250927479963000
|
|
14
|
2275
|
10:20:27
|
CHIX
|
606250927479963000
|
|
109
|
2275
|
10:20:27
|
XLON
|
592177177052187000
|
|
3
|
2275
|
10:21:08
|
XLON
|
592177177052204000
|
|
11
|
2275
|
10:22:08
|
XLON
|
592177177052229000
|
|
6
|
2275
|
10:23:20
|
BATE
|
606250927480030000
|
|
149
|
2275
|
10:24:08
|
CHIX
|
606250927480046000
|
|
130
|
2274
|
10:25:32
|
BATE
|
592177177052311000
|
|
150
|
2274
|
10:25:32
|
CHIX
|
606250927480080000
|
|
137
|
2274
|
10:25:32
|
CHIX
|
606250927480080000
|
|
126
|
2274
|
10:25:32
|
CHIX
|
606250927480080000
|
|
130
|
2274
|
10:25:32
|
XLON
|
592177177052311000
|
|
54
|
2273
|
10:28:49
|
BATE
|
606250927480151000
|
|
83
|
2273
|
10:29:01
|
BATE
|
606250927480155000
|
|
138
|
2273
|
10:29:01
|
CHIX
|
606250927480155000
|
|
33
|
2276
|
10:46:32
|
AQXE
|
606250927480522000
|
|
105
|
2276
|
10:46:32
|
AQXE
|
606250927480522000
|
|
127
|
2276
|
10:47:42
|
AQXE
|
606250927480551000
|
|
37
|
2276
|
10:48:42
|
AQXE
|
606250927480572000
|
|
102
|
2276
|
10:48:42
|
AQXE
|
606250927480572000
|
|
98
|
2276
|
10:50:24
|
AQXE
|
606250927480608000
|
|
43
|
2276
|
10:50:24
|
AQXE
|
606250927480608000
|
|
13
|
2274
|
10:52:08
|
XLON
|
606250927480644000
|
|
165
|
2276
|
10:56:26
|
AQXE
|
592177177053010000
|
|
209
|
2276
|
10:57:03
|
XLON
|
606250927480749000
|
|
134
|
2276
|
10:58:33
|
XLON
|
592177177053057000
|
|
64
|
2278
|
11:00:28
|
AQXE
|
606250927480825000
|
|
9
|
2278
|
11:00:28
|
AQXE
|
606250927480825000
|
|
141
|
2278
|
11:00:28
|
AQXE
|
606250927480825000
|
|
59
|
2278
|
11:01:01
|
AQXE
|
592177177053120000
|
|
33
|
2278
|
11:01:01
|
AQXE
|
592177177053120000
|
|
37
|
2278
|
11:01:01
|
AQXE
|
592177177053120000
|
|
37
|
2278
|
11:01:01
|
AQXE
|
592177177053120000
|
|
30
|
2278
|
11:01:01
|
AQXE
|
592177177053120000
|
|
19
|
2278
|
11:03:02
|
AQXE
|
606250927480881000
|
|
64
|
2278
|
11:03:02
|
AQXE
|
606250927480881000
|
|
58
|
2278
|
11:03:02
|
AQXE
|
606250927480881000
|
|
34
|
2278
|
11:04:56
|
AQXE
|
592177177053213000
|
|
98
|
2278
|
11:04:56
|
AQXE
|
592177177053213000
|
|
150
|
2277
|
11:06:18
|
CHIX
|
606250927480957000
|
|
146
|
2276
|
11:06:29
|
CHIX
|
592177177053252000
|
|
125
|
2275
|
11:06:59
|
BATE
|
592177177053267000
|
|
28
|
2275
|
11:06:59
|
CHIX
|
606250927480974000
|
|
95
|
2275
|
11:06:59
|
CHIX
|
606250927480974000
|
|
123
|
2275
|
11:06:59
|
XLON
|
606250927480974000
|
|
322
|
2274
|
11:10:08
|
CHIX
|
592177177053344000
|
|
228
|
2274
|
11:10:08
|
CHIX
|
592177177053344000
|
|
123
|
2274
|
11:10:08
|
BATE
|
606250927481046000
|
|
196
|
2274
|
11:10:08
|
XLON
|
606250927481046000
|
|
166
|
2274
|
11:10:08
|
XLON
|
592177177053344000
|
|
313
|
2274
|
11:10:08
|
XLON
|
592177177053344000
|
|
123
|
2274
|
11:10:08
|
CHIX
|
606250927481046000
|
|
73
|
2281
|
11:31:45
|
CHIX
|
606250927481527000
|
|
52
|
2281
|
11:31:45
|
CHIX
|
606250927481527000
|
|
5
|
2281
|
11:31:45
|
CHIX
|
606250927481527000
|
|
160
|
2281
|
11:34:22
|
XLON
|
606250927481580000
|
|
123
|
2280
|
11:36:21
|
BATE
|
592177177053961000
|
|
254
|
2280
|
11:36:21
|
CHIX
|
606250927481622000
|
|
104
|
2280
|
11:36:21
|
CHIX
|
606250927481622000
|
|
83
|
2280
|
11:36:22
|
XLON
|
592177177053962000
|
|
50
|
2280
|
11:36:22
|
XLON
|
592177177053962000
|
|
130
|
2279
|
11:39:28
|
TRQX
|
592177177054027000
|
|
130
|
2279
|
11:39:28
|
BATE
|
592177177054027000
|
|
231
|
2279
|
11:39:28
|
CHIX
|
592177177054027000
|
|
38
|
2279
|
11:39:28
|
XLON
|
606250927481683000
|
|
152
|
2279
|
11:39:28
|
XLON
|
606250927481683000
|
|
147
|
2279
|
11:39:28
|
XLON
|
606250927481683000
|
|
162
|
2279
|
11:39:28
|
BATE
|
606250927481683000
|
|
207
|
2279
|
11:39:28
|
CHIX
|
606250927481683000
|
|
124
|
2280
|
11:53:56
|
XLON
|
606250927481961000
|
|
16
|
2280
|
11:53:56
|
XLON
|
606250927481961000
|
|
140
|
2279
|
11:56:56
|
TRQX
|
592177177054397000
|
|
152
|
2279
|
11:56:56
|
BATE
|
592177177054397000
|
|
140
|
2279
|
11:56:56
|
AQXE
|
606250927482027000
|
|
140
|
2279
|
11:56:56
|
CHIX
|
606250927482027000
|
|
227
|
2279
|
11:56:56
|
BATE
|
606250927482027000
|
|
28
|
2278
|
11:58:08
|
XLON
|
606250927482053000
|
|
285
|
2278
|
11:59:46
|
XLON
|
606250927482086000
|
|
140
|
2278
|
11:59:46
|
TRQX
|
606250927482086000
|
|
138
|
2278
|
11:59:46
|
BATE
|
592177177054461000
|
|
133
|
2278
|
11:59:46
|
AQXE
|
606250927482086000
|
|
137
|
2278
|
11:59:46
|
BATE
|
606250927482086000
|
|
140
|
2278
|
11:59:46
|
CHIX
|
606250927482086000
|
|
138
|
2278
|
11:59:46
|
CHIX
|
606250927482086000
|
|
130
|
2277
|
11:59:52
|
BATE
|
592177177054463000
|
|
136
|
2277
|
11:59:52
|
TRQX
|
606250927482089000
|
|
123
|
2275
|
12:15:05
|
CHIX
|
592177177054837000
|
|
158
|
2274
|
12:15:34
|
TRQX
|
592177177054848000
|
|
123
|
2274
|
12:15:34
|
BATE
|
592177177054848000
|
|
123
|
2274
|
12:15:34
|
CHIX
|
592177177054848000
|
|
60
|
2274
|
12:15:34
|
CHIX
|
606250927482447000
|
|
63
|
2274
|
12:15:34
|
CHIX
|
606250927482447000
|
|
34
|
2275
|
12:32:04
|
AQXE
|
592177177055192000
|
|
74
|
2275
|
12:32:04
|
AQXE
|
592177177055192000
|
|
22
|
2275
|
12:32:04
|
AQXE
|
592177177055192000
|
|
176
|
2274
|
12:35:16
|
CHIX
|
592177177055261000
|
|
137
|
2276
|
12:37:16
|
CHIX
|
592177177055298000
|
|
22
|
2276
|
12:39:50
|
AQXE
|
606250927482914000
|
|
38
|
2276
|
12:39:50
|
AQXE
|
606250927482914000
|
|
75
|
2276
|
12:39:50
|
AQXE
|
606250927482914000
|
|
3
|
2276
|
12:39:50
|
AQXE
|
606250927482914000
|
|
110
|
2276
|
12:40:00
|
AQXE
|
606250927482919000
|
|
37
|
2276
|
12:40:00
|
AQXE
|
606250927482919000
|
|
3
|
2276
|
12:40:00
|
AQXE
|
606250927482919000
|
|
37
|
2276
|
12:42:15
|
AQXE
|
592177177055415000
|
|
38
|
2276
|
12:42:15
|
AQXE
|
592177177055415000
|
|
98
|
2276
|
12:42:15
|
AQXE
|
592177177055415000
|
|
119
|
2277
|
12:43:18
|
BATE
|
592177177055443000
|
|
19
|
2277
|
12:43:18
|
BATE
|
592177177055443000
|
|
130
|
2277
|
12:45:18
|
BATE
|
592177177055491000
|
|
296
|
2276
|
12:45:45
|
CHIX
|
592177177055502000
|
|
246
|
2276
|
12:45:45
|
XLON
|
606250927483056000
|
|
123
|
2276
|
12:45:45
|
AQXE
|
606250927483056000
|
|
103
|
2276
|
12:45:45
|
AQXE
|
606250927483056000
|
|
90
|
2276
|
12:45:45
|
TRQX
|
592177177055502000
|
|
9
|
2276
|
12:45:46
|
XLON
|
606250927483056000
|
|
48
|
2275
|
12:50:15
|
BATE
|
592177177055618000
|
|
85
|
2275
|
12:50:15
|
BATE
|
592177177055618000
|
|
133
|
2274
|
12:51:05
|
TRQX
|
606250927483192000
|
|
130
|
2276
|
13:08:09
|
XLON
|
592177177056172000
|
|
130
|
2276
|
13:08:09
|
XLON
|
592177177056172000
|
|
51
|
2276
|
13:08:09
|
XLON
|
592177177056172000
|
|
130
|
2276
|
13:08:09
|
XLON
|
592177177056172000
|
|
215
|
2276
|
13:08:09
|
XLON
|
606250927483684000
|
|
286
|
2276
|
13:08:09
|
XLON
|
592177177056172000
|
|
123
|
2276
|
13:08:09
|
CHIX
|
606250927483684000
|
|
51
|
2276
|
13:08:10
|
XLON
|
592177177056173000
|
|
123
|
2276
|
13:08:11
|
CHIX
|
592177177056173000
|
|
156
|
2276
|
13:08:11
|
AQXE
|
606250927483684000
|
|
107
|
2276
|
13:08:11
|
XLON
|
592177177056173000
|
|
88
|
2276
|
13:08:11
|
XLON
|
592177177056173000
|
|
103
|
2276
|
13:08:11
|
BATE
|
606250927483684000
|
|
10
|
2276
|
13:08:11
|
AQXE
|
606250927483684000
|
|
20
|
2276
|
13:08:11
|
BATE
|
606250927483684000
|
|
3
|
2276
|
13:08:11
|
AQXE
|
606250927483684000
|
|
29
|
2276
|
13:08:11
|
AQXE
|
606250927483684000
|
|
150
|
2275
|
13:12:11
|
TRQX
|
606250927483778000
|
|
150
|
2275
|
13:12:11
|
CHIX
|
606250927483778000
|
|
131
|
2274
|
13:12:45
|
AQXE
|
592177177056288000
|
|
130
|
2274
|
13:12:45
|
BATE
|
592177177056288000
|
|
130
|
2274
|
13:12:45
|
TRQX
|
592177177056288000
|
|
130
|
2274
|
13:12:45
|
CHIX
|
592177177056288000
|
|
130
|
2274
|
13:12:45
|
BATE
|
606250927483791000
|
|
175
|
2274
|
13:12:45
|
CHIX
|
606250927483791000
|
|
131
|
2274
|
13:12:45
|
BATE
|
606250927483791000
|
|
60
|
2273
|
13:12:47
|
XLON
|
606250927483792000
|
|
95
|
2273
|
13:12:47
|
XLON
|
606250927483792000
|
|
135
|
2273
|
13:12:47
|
TRQX
|
606250927483792000
|
|
123
|
2270
|
13:30:29
|
BATE
|
592177177056782000
|
|
126
|
2270
|
13:30:29
|
BATE
|
592177177056782000
|
|
126
|
2270
|
13:30:29
|
BATE
|
606250927484253000
|
|
215
|
2270
|
13:30:29
|
CHIX
|
606250927484253000
|
|
62
|
2270
|
13:30:29
|
CHIX
|
606250927484253000
|
|
8
|
2270
|
13:30:29
|
CHIX
|
606250927484253000
|
|
34
|
2270
|
13:30:32
|
XLON
|
606250927484255000
|
|
140
|
2270
|
13:30:35
|
CHIX
|
592177177056787000
|
|
126
|
2270
|
13:30:35
|
TRQX
|
606250927484258000
|
|
89
|
2270
|
13:30:35
|
XLON
|
606250927484258000
|
|
52
|
2269
|
13:30:36
|
BATE
|
592177177056788000
|
|
128
|
2269
|
13:31:01
|
AQXE
|
592177177056803000
|
|
126
|
2269
|
13:31:01
|
CHIX
|
592177177056803000
|
|
74
|
2269
|
13:31:01
|
BATE
|
592177177056803000
|
|
126
|
2269
|
13:31:01
|
TRQX
|
606250927484272000
|
|
126
|
2269
|
13:31:01
|
BATE
|
606250927484272000
|
|
131
|
2270
|
13:41:40
|
BATE
|
606250927484594000
|
|
129
|
2270
|
13:41:40
|
BATE
|
606250927484594000
|
|
246
|
2272
|
13:50:15
|
CHIX
|
606250927484834000
|
|
27
|
2272
|
13:50:15
|
AQXE
|
592177177057403000
|
|
122
|
2272
|
13:50:15
|
XLON
|
592177177057403000
|
|
130
|
2272
|
13:54:44
|
XLON
|
592177177057527000
|
|
127
|
2272
|
13:55:48
|
XLON
|
606250927484977000
|
|
44
|
2272
|
13:56:51
|
XLON
|
606250927485004000
|
|
86
|
2272
|
13:56:51
|
XLON
|
606250927485004000
|
|
127
|
2276
|
13:58:36
|
CHIX
|
606250927485049000
|
|
95
|
2276
|
13:59:44
|
XLON
|
592177177057659000
|
|
41
|
2276
|
13:59:44
|
XLON
|
592177177057659000
|
|
39
|
2278
|
14:00:50
|
XLON
|
592177177057695000
|
|
67
|
2278
|
14:00:50
|
XLON
|
592177177057695000
|
|
30
|
2278
|
14:00:50
|
XLON
|
592177177057695000
|
|
69
|
2278
|
14:02:00
|
XLON
|
606250927485144000
|
|
73
|
2278
|
14:02:00
|
XLON
|
606250927485144000
|
|
158
|
2278
|
14:02:37
|
XLON
|
606250927485160000
|
|
73
|
2278
|
14:03:44
|
XLON
|
606250927485194000
|
|
54
|
2278
|
14:03:44
|
XLON
|
606250927485194000
|
|
76
|
2278
|
14:04:39
|
XLON
|
606250927485221000
|
|
50
|
2278
|
14:04:39
|
XLON
|
606250927485221000
|
|
65
|
2278
|
14:06:03
|
XLON
|
592177177057853000
|
|
65
|
2278
|
14:06:03
|
XLON
|
592177177057853000
|
|
48
|
2278
|
14:06:03
|
XLON
|
592177177057853000
|
|
66
|
2278
|
14:07:09
|
XLON
|
606250927485290000
|
|
67
|
2278
|
14:07:09
|
XLON
|
606250927485290000
|
|
12
|
2278
|
14:07:09
|
XLON
|
606250927485290000
|
|
3
|
2278
|
14:08:12
|
BATE
|
592177177057918000
|
|
14
|
2278
|
14:08:12
|
BATE
|
592177177057918000
|
|
95
|
2278
|
14:08:12
|
CHIX
|
606250927485319000
|
|
34
|
2278
|
14:08:12
|
BATE
|
606250927485319000
|
|
296
|
2277
|
14:08:19
|
XLON
|
592177177057921000
|
|
123
|
2277
|
14:08:19
|
TRQX
|
606250927485322000
|
|
123
|
2277
|
14:08:19
|
AQXE
|
592177177057921000
|
|
34
|
2277
|
14:08:19
|
BATE
|
606250927485322000
|
|
136
|
2277
|
14:13:05
|
XLON
|
592177177058067000
|
|
98
|
2277
|
14:14:09
|
XLON
|
592177177058094000
|
|
37
|
2277
|
14:14:09
|
XLON
|
592177177058094000
|
|
76
|
2277
|
14:15:04
|
XLON
|
606250927485510000
|
|
51
|
2277
|
14:15:04
|
XLON
|
606250927485510000
|
|
23
|
2277
|
14:15:59
|
XLON
|
606250927485534000
|
|
109
|
2277
|
14:15:59
|
XLON
|
606250927485534000
|
|
136
|
2276
|
14:16:00
|
XLON
|
592177177058146000
|
|
67
|
2279
|
14:18:01
|
XLON
|
592177177058205000
|
|
114
|
2279
|
14:18:01
|
XLON
|
592177177058205000
|
|
99
|
2279
|
14:19:06
|
XLON
|
606250927485617000
|
|
29
|
2279
|
14:19:06
|
XLON
|
606250927485617000
|
|
125
|
2279
|
14:20:03
|
CHIX
|
592177177058259000
|
|
133
|
2280
|
14:22:01
|
CHIX
|
592177177058315000
|
|
2
|
2280
|
14:22:01
|
CHIX
|
592177177058315000
|
|
49
|
2280
|
14:22:53
|
CHIX
|
606250927485718000
|
|
52
|
2280
|
14:22:53
|
CHIX
|
606250927485718000
|
|
24
|
2280
|
14:22:53
|
CHIX
|
606250927485718000
|
|
24
|
2280
|
14:23:52
|
CHIX
|
592177177058370000
|
|
105
|
2280
|
14:23:52
|
CHIX
|
592177177058370000
|
|
52
|
2280
|
14:24:42
|
CHIX
|
606250927485770000
|
|
43
|
2280
|
14:24:42
|
CHIX
|
606250927485770000
|
|
29
|
2280
|
14:24:42
|
CHIX
|
606250927485770000
|
|
125
|
2280
|
14:25:26
|
XLON
|
606250927485793000
|
|
73
|
2280
|
14:26:22
|
XLON
|
592177177058452000
|
|
73
|
2280
|
14:26:22
|
XLON
|
592177177058452000
|
|
124
|
2280
|
14:27:11
|
XLON
|
606250927485846000
|
|
135
|
2279
|
14:27:27
|
AQXE
|
606250927485855000
|
|
123
|
2278
|
14:28:37
|
CHIX
|
592177177058527000
|
|
1
|
2278
|
14:28:37
|
BATE
|
592177177058527000
|
|
249
|
2278
|
14:28:37
|
BATE
|
592177177058527000
|
|
133
|
2278
|
14:28:37
|
XLON
|
592177177058527000
|
|
123
|
2278
|
14:28:37
|
CHIX
|
606250927485892000
|
|
127
|
2278
|
14:28:37
|
CHIX
|
606250927485892000
|
|
335
|
2278
|
14:28:37
|
XLON
|
606250927485892000
|
|
218
|
2278
|
14:28:37
|
XLON
|
606250927485892000
|
|
123
|
2277
|
14:30:10
|
BATE
|
592177177058589000
|
|
31
|
2277
|
14:30:10
|
BATE
|
592177177058589000
|
|
112
|
2277
|
14:30:10
|
BATE
|
592177177058589000
|
|
123
|
2277
|
14:30:10
|
TRQX
|
592177177058589000
|
|
307
|
2277
|
14:30:10
|
CHIX
|
606250927485950000
|
|
1
|
2277
|
14:30:10
|
AQXE
|
606250927485950000
|
|
122
|
2277
|
14:30:10
|
AQXE
|
592177177058589000
|
|
132
|
2281
|
14:38:03
|
XLON
|
606250927486245000
|
|
389
|
2281
|
14:38:03
|
XLON
|
606250927486245000
|
|
123
|
2281
|
14:38:03
|
BATE
|
592177177058901000
|
|
123
|
2281
|
14:38:11
|
BATE
|
592177177058906000
|
|
246
|
2281
|
14:38:11
|
XLON
|
606250927486250000
|
|
231
|
2281
|
14:38:11
|
CHIX
|
606250927486250000
|
|
130
|
2283
|
14:44:18
|
XLON
|
606250927486479000
|
|
72
|
2283
|
14:44:18
|
XLON
|
606250927486479000
|
|
39
|
2283
|
14:44:18
|
AQXE
|
606250927486479000
|
|
195
|
2284
|
14:47:05
|
XLON
|
606250927486581000
|
|
106
|
2283
|
14:47:20
|
CHIX
|
592177177059263000
|
|
17
|
2283
|
14:47:20
|
CHIX
|
592177177059263000
|
|
471
|
2283
|
14:47:20
|
XLON
|
592177177059263000
|
|
132
|
2283
|
14:47:20
|
CHIX
|
592177177059263000
|
|
132
|
2283
|
14:47:20
|
XLON
|
592177177059263000
|
|
123
|
2283
|
14:47:20
|
BATE
|
606250927486590000
|
|
123
|
2283
|
14:47:20
|
CHIX
|
606250927486590000
|
|
124
|
2284
|
14:50:00
|
XLON
|
592177177059372000
|
|
124
|
2284
|
14:50:00
|
BATE
|
592177177059372000
|
|
217
|
2284
|
14:50:00
|
XLON
|
606250927486693000
|
|
10
|
2284
|
14:53:47
|
BATE
|
592177177059536000
|
|
93
|
2284
|
14:53:47
|
BATE
|
592177177059536000
|
|
74
|
2284
|
14:53:47
|
BATE
|
592177177059536000
|
|
33
|
2284
|
14:55:51
|
AQXE
|
592177177059625000
|
|
34
|
2284
|
14:55:51
|
AQXE
|
592177177059625000
|
|
57
|
2284
|
14:55:51
|
AQXE
|
592177177059625000
|
|
85
|
2283
|
14:55:59
|
CHIX
|
592177177059631000
|
|
39
|
2283
|
14:55:59
|
CHIX
|
592177177059631000
|
|
123
|
2283
|
14:55:59
|
TRQX
|
592177177059631000
|
|
124
|
2283
|
14:55:59
|
CHIX
|
592177177059631000
|
|
174
|
2283
|
14:55:59
|
XLON
|
592177177059631000
|
|
126
|
2283
|
14:55:59
|
BATE
|
592177177059631000
|
|
126
|
2283
|
14:55:59
|
BATE
|
606250927486941000
|
|
123
|
2283
|
14:55:59
|
CHIX
|
606250927486941000
|
|
140
|
2283
|
14:55:59
|
AQXE
|
592177177059631000
|
|
218
|
2283
|
14:55:59
|
AQXE
|
606250927486941000
|
|
124
|
2282
|
14:57:59
|
XLON
|
592177177059721000
|
|
201
|
2282
|
14:57:59
|
TRQX
|
592177177059721000
|
|
123
|
2282
|
14:57:59
|
CHIX
|
592177177059721000
|
|
198
|
2282
|
14:57:59
|
CHIX
|
592177177059721000
|
|
132
|
2282
|
14:57:59
|
BATE
|
606250927487026000
|
|
164
|
2282
|
14:57:59
|
BATE
|
606250927487026000
|
|
138
|
2281
|
14:58:12
|
AQXE
|
606250927487036000
|
|
138
|
2281
|
14:58:12
|
CHIX
|
606250927487036000
|
|
146
|
2281
|
14:58:12
|
BATE
|
606250927487036000
|
|
123
|
2279
|
15:00:23
|
TRQX
|
592177177059863000
|
|
123
|
2279
|
15:00:23
|
BATE
|
592177177059863000
|
|
123
|
2279
|
15:00:23
|
XLON
|
606250927487160000
|
|
339
|
2279
|
15:00:23
|
CHIX
|
606250927487160000
|
|
38
|
2282
|
15:10:12
|
XLON
|
592177177060333000
|
|
54
|
2282
|
15:10:12
|
XLON
|
592177177060333000
|
|
50
|
2282
|
15:10:12
|
XLON
|
592177177060333000
|
|
128
|
2282
|
15:10:36
|
XLON
|
606250927487622000
|
|
129
|
2282
|
15:11:29
|
XLON
|
592177177060392000
|
|
21
|
2282
|
15:11:29
|
XLON
|
592177177060392000
|
|
413
|
2282
|
15:11:29
|
XLON
|
592177177060392000
|
|
246
|
2282
|
15:11:29
|
CHIX
|
592177177060392000
|
|
94
|
2282
|
15:11:29
|
BATE
|
606250927487661000
|
|
29
|
2282
|
15:11:29
|
BATE
|
606250927487661000
|
|
160
|
2282
|
15:11:29
|
XLON
|
606250927487661000
|
|
60
|
2282
|
15:11:54
|
CHIX
|
592177177060411000
|
|
79
|
2282
|
15:11:54
|
CHIX
|
592177177060411000
|
|
146
|
2282
|
15:11:54
|
XLON
|
592177177060411000
|
|
132
|
2282
|
15:16:07
|
XLON
|
592177177060587000
|
|
132
|
2282
|
15:16:07
|
XLON
|
606250927487845000
|
|
13
|
2282
|
15:17:45
|
TRQX
|
592177177060657000
|
|
1
|
2282
|
15:17:45
|
XLON
|
606250927487911000
|
|
36
|
2282
|
15:17:45
|
AQXE
|
606250927487911000
|
|
96
|
2283
|
15:18:55
|
CHIX
|
592177177060703000
|
|
206
|
2283
|
15:18:55
|
CHIX
|
606250927487954000
|
|
39
|
2283
|
15:19:15
|
AQXE
|
606250927487973000
|
|
39
|
2283
|
15:19:15
|
AQXE
|
606250927487973000
|
|
56
|
2283
|
15:19:15
|
AQXE
|
606250927487973000
|
|
130
|
2283
|
15:19:50
|
AQXE
|
606250927488004000
|
|
34
|
2283
|
15:20:23
|
AQXE
|
606250927488033000
|
|
38
|
2283
|
15:20:23
|
AQXE
|
606250927488033000
|
|
65
|
2283
|
15:20:23
|
AQXE
|
592177177060787000
|
|
100
|
2283
|
15:20:54
|
AQXE
|
606250927488056000
|
|
28
|
2283
|
15:20:54
|
AQXE
|
606250927488056000
|
|
11
|
2283
|
15:21:26
|
AQXE
|
592177177060835000
|
|
39
|
2283
|
15:21:26
|
AQXE
|
592177177060835000
|
|
89
|
2283
|
15:21:26
|
AQXE
|
592177177060835000
|
|
36
|
2283
|
15:22:01
|
AQXE
|
592177177060860000
|
|
36
|
2283
|
15:22:01
|
AQXE
|
592177177060860000
|
|
62
|
2283
|
15:22:01
|
AQXE
|
592177177060860000
|
|
133
|
2283
|
15:22:40
|
AQXE
|
592177177060891000
|
|
13
|
2283
|
15:22:40
|
AQXE
|
592177177060891000
|
|
132
|
2282
|
15:23:08
|
XLON
|
592177177060922000
|
|
36
|
2283
|
15:23:37
|
AQXE
|
606250927488188000
|
|
38
|
2283
|
15:23:37
|
AQXE
|
606250927488188000
|
|
55
|
2283
|
15:23:37
|
AQXE
|
606250927488188000
|
|
1
|
2283
|
15:24:11
|
AQXE
|
592177177060976000
|
|
146
|
2283
|
15:24:11
|
AQXE
|
592177177060976000
|
|
141
|
2283
|
15:25:09
|
XLON
|
592177177061017000
|
|
142
|
2283
|
15:25:09
|
XLON
|
606250927488250000
|
|
15
|
2284
|
15:25:16
|
CHIX
|
592177177061023000
|
|
152
|
2284
|
15:25:16
|
CHIX
|
592177177061023000
|
|
160
|
2287
|
15:25:54
|
BATE
|
606250927488278000
|
|
483
|
2285
|
15:26:48
|
XLON
|
606250927488312000
|
|
20
|
2285
|
15:26:48
|
AQXE
|
592177177061084000
|
|
103
|
2285
|
15:26:48
|
AQXE
|
592177177061084000
|
|
90
|
2285
|
15:26:48
|
XLON
|
592177177061084000
|
|
147
|
2285
|
15:26:48
|
XLON
|
592177177061084000
|
|
295
|
2285
|
15:26:48
|
XLON
|
592177177061084000
|
|
20
|
2285
|
15:26:48
|
BATE
|
592177177061084000
|
|
32
|
2285
|
15:26:48
|
XLON
|
606250927488312000
|
|
141
|
2286
|
15:29:08
|
XLON
|
592177177061172000
|
|
123
|
2287
|
15:32:46
|
TRQX
|
592177177061317000
|
|
257
|
2287
|
15:32:46
|
XLON
|
592177177061317000
|
|
174
|
2287
|
15:32:46
|
CHIX
|
606250927488532000
|
|
72
|
2287
|
15:32:46
|
CHIX
|
606250927488532000
|
|
136
|
2287
|
15:32:46
|
BATE
|
606250927488532000
|
|
79
|
2287
|
15:32:46
|
XLON
|
592177177061317000
|
|
123
|
2286
|
15:33:55
|
AQXE
|
592177177061360000
|
|
126
|
2286
|
15:33:55
|
XLON
|
592177177061360000
|
|
141
|
2286
|
15:33:55
|
XLON
|
592177177061360000
|
|
123
|
2286
|
15:33:55
|
BATE
|
606250927488573000
|
|
136
|
2286
|
15:33:55
|
TRQX
|
606250927488573000
|
|
151
|
2286
|
15:33:55
|
XLON
|
606250927488573000
|
|
127
|
2285
|
15:33:55
|
CHIX
|
592177177061360000
|
|
234
|
2285
|
15:33:55
|
CHIX
|
592177177061360000
|
|
136
|
2285
|
15:33:55
|
TRQX
|
592177177061360000
|
|
141
|
2285
|
15:33:55
|
BATE
|
592177177061360000
|
|
85
|
2285
|
15:33:55
|
XLON
|
606250927488573000
|
|
123
|
2285
|
15:33:55
|
BATE
|
606250927488573000
|
|
100
|
2286
|
15:43:05
|
AQXE
|
606250927488944000
|
|
27
|
2286
|
15:43:05
|
AQXE
|
606250927488944000
|
|
13
|
2286
|
15:43:34
|
CHIX
|
606250927488961000
|
|
111
|
2286
|
15:43:34
|
CHIX
|
606250927488961000
|
|
37
|
2286
|
15:44:10
|
AQXE
|
606250927488982000
|
|
110
|
2286
|
15:44:10
|
AQXE
|
606250927488982000
|
|
111
|
2286
|
15:44:41
|
AQXE
|
592177177061812000
|
|
18
|
2286
|
15:44:41
|
AQXE
|
592177177061812000
|
|
15
|
2286
|
15:45:10
|
AQXE
|
592177177061831000
|
|
40
|
2286
|
15:45:10
|
AQXE
|
592177177061831000
|
|
70
|
2286
|
15:45:10
|
AQXE
|
592177177061831000
|
|
39
|
2286
|
15:45:42
|
AQXE
|
592177177061853000
|
|
39
|
2286
|
15:45:42
|
AQXE
|
592177177061853000
|
|
63
|
2286
|
15:45:42
|
AQXE
|
592177177061853000
|
|
128
|
2285
|
15:46:18
|
XLON
|
606250927489060000
|
|
19
|
2285
|
15:46:18
|
XLON
|
606250927489060000
|
|
126
|
2285
|
15:46:44
|
XLON
|
606250927489078000
|
|
104
|
2285
|
15:47:18
|
AQXE
|
606250927489101000
|
|
34
|
2285
|
15:47:18
|
AQXE
|
606250927489101000
|
|
1
|
2285
|
15:47:45
|
AQXE
|
592177177061932000
|
|
122
|
2285
|
15:47:45
|
AQXE
|
592177177061932000
|
|
2
|
2285
|
15:47:45
|
XLON
|
606250927489116000
|
|
7
|
2285
|
15:47:45
|
XLON
|
606250927489116000
|
|
126
|
2285
|
15:48:18
|
XLON
|
592177177061953000
|
|
123
|
2285
|
15:48:45
|
XLON
|
592177177061969000
|
|
183
|
2285
|
15:49:15
|
XLON
|
606250927489167000
|
|
103
|
2285
|
15:49:29
|
AQXE
|
592177177061994000
|
|
25
|
2285
|
15:49:29
|
AQXE
|
592177177061994000
|
|
127
|
2285
|
15:50:02
|
XLON
|
606250927489193000
|
|
190
|
2284
|
15:51:01
|
AQXE
|
606250927489227000
|
|
127
|
2284
|
15:51:01
|
BATE
|
592177177062049000
|
|
246
|
2284
|
15:51:01
|
TRQX
|
592177177062049000
|
|
127
|
2284
|
15:51:01
|
CHIX
|
592177177062049000
|
|
127
|
2284
|
15:51:01
|
XLON
|
592177177062049000
|
|
246
|
2284
|
15:51:01
|
XLON
|
592177177062049000
|
|
127
|
2284
|
15:51:01
|
CHIX
|
606250927489227000
|
|
281
|
2284
|
15:51:01
|
CHIX
|
606250927489227000
|
|
129
|
2284
|
15:56:36
|
XLON
|
606250927489424000
|
|
127
|
2283
|
15:56:51
|
TRQX
|
592177177062264000
|
|
127
|
2283
|
15:56:51
|
XLON
|
592177177062264000
|
|
128
|
2283
|
15:56:51
|
XLON
|
592177177062264000
|
|
166
|
2283
|
15:56:51
|
CHIX
|
592177177062264000
|
|
123
|
2283
|
15:56:51
|
TRQX
|
606250927489431000
|
|
129
|
2283
|
15:56:51
|
XLON
|
606250927489431000
|
|
246
|
2283
|
15:56:51
|
BATE
|
606250927489431000
|
|
129
|
2283
|
15:56:51
|
CHIX
|
606250927489431000
|
|
129
|
2283
|
15:56:51
|
CHIX
|
606250927489431000
|
|
131
|
2283
|
15:58:21
|
CHIX
|
592177177062316000
|
|
131
|
2283
|
15:58:21
|
TRQX
|
606250927489481000
|
|
129
|
2282
|
15:59:05
|
CHIX
|
592177177062345000
|
|
47
|
2282
|
15:59:05
|
CHIX
|
606250927489508000
|
|
129
|
2282
|
15:59:05
|
AQXE
|
592177177062345000
|
|
84
|
2282
|
15:59:05
|
CHIX
|
606250927489508000
|
|
131
|
2282
|
15:59:05
|
XLON
|
606250927489508000
|
|
129
|
2282
|
15:59:05
|
TRQX
|
592177177062345000
|
|
129
|
2282
|
15:59:05
|
BATE
|
606250927489509000
|
|
129
|
2282
|
15:59:05
|
BATE
|
606250927489509000
|
|
364
|
2284
|
16:03:04
|
CHIX
|
592177177062518000
|
|
123
|
2284
|
16:03:04
|
BATE
|
606250927489673000
|
|
123
|
2284
|
16:03:04
|
CHIX
|
606250927489673000
|
|
70
|
2286
|
16:07:39
|
CHIX
|
592177177062715000
|
|
63
|
2286
|
16:07:39
|
CHIX
|
592177177062715000
|
|
130
|
2286
|
16:08:06
|
XLON
|
606250927489879000
|
|
128
|
2286
|
16:08:33
|
AQXE
|
592177177062756000
|
|
6
|
2286
|
16:08:33
|
AQXE
|
592177177062756000
|
|
144
|
2286
|
16:08:57
|
AQXE
|
592177177062770000
|
|
127
|
2286
|
16:09:18
|
AQXE
|
606250927489925000
|
|
10
|
2286
|
16:09:42
|
XLON
|
606250927489939000
|
|
266
|
2286
|
16:10:49
|
XLON
|
592177177062853000
|
|
177
|
2286
|
16:10:49
|
TRQX
|
606250927489989000
|
|
115
|
2286
|
16:10:49
|
XLON
|
606250927489989000
|
|
246
|
2286
|
16:10:49
|
CHIX
|
606250927489989000
|
|
90
|
2286
|
16:10:49
|
CHIX
|
606250927489989000
|
|
35
|
2286
|
16:10:49
|
CHIX
|
606250927489989000
|
|
188
|
2286
|
16:10:49
|
XLON
|
606250927489989000
|
|
160
|
2286
|
16:10:49
|
XLON
|
606250927489989000
|
|
86
|
2286
|
16:10:49
|
XLON
|
606250927489989000
|
|
1
|
2286
|
16:10:49
|
CHIX
|
606250927489990000
|
|
34
|
2286
|
16:10:49
|
CHIX
|
606250927489990000
|
|
36
|
2290
|
16:13:02
|
TRQX
|
592177177062954000
|
|
73
|
2290
|
16:13:02
|
TRQX
|
606250927490085000
|
|
55
|
2290
|
16:13:02
|
TRQX
|
606250927490085000
|
|
100
|
2290
|
16:13:20
|
AQXE
|
606250927490098000
|
|
33
|
2290
|
16:13:24
|
TRQX
|
592177177062969000
|
|
147
|
2290
|
16:13:50
|
XLON
|
592177177062986000
|
|
102
|
2291
|
16:13:59
|
CHIX
|
606250927490122000
|
|
4
|
2291
|
16:13:59
|
CHIX
|
606250927490122000
|
|
4
|
2291
|
16:13:59
|
CHIX
|
606250927490122000
|
|
19
|
2291
|
16:13:59
|
CHIX
|
606250927490122000
|
|
129
|
2292
|
16:14:50
|
AQXE
|
606250927490162000
|
|
123
|
2291
|
16:15:04
|
TRQX
|
592177177063047000
|
|
123
|
2291
|
16:15:04
|
BATE
|
592177177063047000
|
|
376
|
2291
|
16:15:04
|
CHIX
|
606250927490173000
|
|
34
|
2292
|
16:16:14
|
AQXE
|
592177177063101000
|
|
90
|
2292
|
16:16:14
|
AQXE
|
592177177063101000
|
|
35
|
2292
|
16:16:55
|
AQXE
|
606250927490256000
|
|
111
|
2292
|
16:16:55
|
AQXE
|
592177177063134000
|
|
125
|
2292
|
16:17:10
|
AQXE
|
606250927490267000
|
|
64
|
2292
|
16:17:25
|
XLON
|
592177177063159000
|
|
69
|
2292
|
16:17:25
|
XLON
|
592177177063159000
|
|
124
|
2291
|
16:17:36
|
TRQX
|
592177177063169000
|
|
124
|
2291
|
16:17:36
|
BATE
|
592177177063169000
|
|
124
|
2291
|
16:17:36
|
CHIX
|
592177177063169000
|
|
146
|
2291
|
16:17:36
|
XLON
|
606250927490288000
|
|
124
|
2291
|
16:17:36
|
BATE
|
606250927490288000
|
|
12
|
2292
|
16:18:52
|
AQXE
|
606250927490345000
|
|
123
|
2292
|
16:18:52
|
AQXE
|
606250927490345000
|
|
139
|
2292
|
16:19:16
|
XLON
|
606250927490362000
|
|
30
|
2293
|
16:21:59
|
AQXE
|
592177177063401000
|
|
98
|
2293
|
16:21:59
|
AQXE
|
592177177063401000
|
|
38
|
2293
|
16:21:59
|
AQXE
|
606250927490509000
|
|
213
|
2293
|
16:21:59
|
AQXE
|
606250927490509000
|
|
5
|
2293
|
16:21:59
|
AQXE
|
606250927490509000
|
|
17
|
2293
|
16:21:59
|
AQXE
|
606250927490509000
|
|
3
|
2293
|
16:21:59
|
AQXE
|
592177177063401000
|
|
3
|
2293
|
16:21:59
|
AQXE
|
592177177063401000
|
|
45
|
2293
|
16:21:59
|
AQXE
|
592177177063401000
|
|
227
|
2293
|
16:21:59
|
AQXE
|
592177177063401000
|
|
3
|
2293
|
16:21:59
|
AQXE
|
592177177063401000
|
|
72
|
2293
|
16:21:59
|
AQXE
|
592177177063401000
|
|
213
|
2293
|
16:22:04
|
AQXE
|
592177177063405000
|
|
33
|
2293
|
16:22:04
|
AQXE
|
592177177063405000
|
|
37
|
2293
|
16:22:04
|
AQXE
|
592177177063405000
|
|
119
|
2293
|
16:22:04
|
AQXE
|
592177177063405000
|
|
21
|
2293
|
16:22:04
|
AQXE
|
606250927490513000
|
|
143
|
2293
|
16:22:05
|
AQXE
|
592177177063406000
|
|
44
|
2292
|
16:22:13
|
XLON
|
606250927490522000
|
|
246
|
2292
|
16:22:13
|
BATE
|
592177177063414000
|
|
125
|
2292
|
16:22:13
|
CHIX
|
592177177063414000
|
|
476
|
2292
|
16:22:13
|
CHIX
|
606250927490522000
|
|
325
|
2292
|
16:22:13
|
XLON
|
606250927490522000
|
|
38
|
2293
|
16:23:07
|
AQXE
|
592177177063467000
|
|
40
|
2293
|
16:23:07
|
AQXE
|
592177177063467000
|
|
53
|
2293
|
16:23:07
|
AQXE
|
592177177063467000
|
|
30
|
2293
|
16:24:14
|
AQXE
|
592177177063530000
|
|
35
|
2293
|
16:24:14
|
AQXE
|
592177177063530000
|
|
59
|
2293
|
16:24:14
|
AQXE
|
592177177063530000
|
|
42
|
2293
|
16:24:24
|
AQXE
|
606250927490641000
|
|
12
|
2293
|
16:24:24
|
AQXE
|
606250927490641000
|
|
75
|
2293
|
16:24:24
|
AQXE
|
606250927490641000
|
|
124
|
2292
|
16:24:34
|
TRQX
|
592177177063548000
|
|
126
|
2292
|
16:24:34
|
TRQX
|
592177177063548000
|
|
123
|
2292
|
16:24:34
|
BATE
|
592177177063548000
|
|
93
|
2292
|
16:24:34
|
XLON
|
606250927490649000
|
|
134
|
2292
|
16:24:54
|
BATE
|
606250927490668000
|
|
61
|
2292
|
16:25:00
|
XLON
|
606250927490672000
|
|
116
|
2292
|
16:25:15
|
TRQX
|
592177177063588000
|
|
119
|
2292
|
16:25:15
|
XLON
|
606250927490687000
|
|
97
|
2292
|
16:25:15
|
XLON
|
606250927490687000
|
|
431
|
2292
|
16:25:15
|
XLON
|
606250927490687000
|
|
82
|
2292
|
16:25:15
|
BATE
|
592177177063588000
|
|
52
|
2292
|
16:25:16
|
BATE
|
592177177063590000
|
|
123
|
2292
|
16:25:16
|
CHIX
|
592177177063590000
|
|
18
|
2292
|
16:25:16
|
TRQX
|
592177177063590000
|
|
138
|
2293
|
16:25:17
|
AQXE
|
592177177063591000
|
|
2
|
2293
|
16:25:17
|
AQXE
|
592177177063591000
|
|
128
|
2291
|
16:26:47
|
AQXE
|
592177177063662000
|
|
133
|
2291
|
16:26:47
|
BATE
|
592177177063662000
|
|
131
|
2291
|
16:26:47
|
CHIX
|
592177177063662000
|
|
131
|
2291
|
16:26:47
|
TRQX
|
592177177063662000
|
|
131
|
2291
|
16:26:47
|
TRQX
|
592177177063662000
|
|
688
|
2291
|
16:26:47
|
XLON
|
592177177063662000
|
|
123
|
2291
|
16:26:47
|
CHIX
|
606250927490756000
|
|
127
|
2291
|
16:26:47
|
TRQX
|
606250927490756000
|
|
73
|
2291
|
16:26:47
|
TRQX
|
592177177063662000
|
|
50
|
2291
|
16:26:47
|
TRQX
|
592177177063662000
|
|
123
|
2291
|
16:26:47
|
BATE
|
592177177063662000
|
|
255
|
2291
|
16:26:47
|
CHIX
|
606250927490756000
|
|
4
|
2291
|
16:26:47
|
CHIX
|
606250927490756000
|
|
336
|
2291
|
16:26:47
|
XLON
|
592177177063662000
|
|
213
|
2291
|
16:26:47
|
AQXE
|
606250927490756000
|
|
33
|
2291
|
16:26:47
|
AQXE
|
606250927490756000
|
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
POSFLFERAAISFIS
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
