Associated British Foods PLC Transaction in Own Shares
06 Januar 2025 - 6:43PM
RNS Regulatory News
RNS Number : 3092S
Associated British Foods PLC
06 January 2025
|
|
|
|
|
|
|
|
06
January 2025
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 06 January 2025 it purchased for
cancellation from UBS AG London Branch ('UBS') 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 6 November
2024.
|
|
|
|
|
|
|
|
|
|
Description of shares:
|
|
Associated British Foods plc
Ordinary shares of 5 15/22 pence
|
|
|
Date of transaction:
|
|
06 January 2025
|
|
|
Number of shares
repurchased:
|
|
277,625
|
|
|
Average price paid per
share:
|
|
GBp 2037.2578
|
|
|
Highest price paid per
share:
|
|
GBp 2050
|
|
|
Lowest price paid per
share:
|
|
GBp 2024
|
|
|
|
|
|
|
|
|
|
The Company intends to cancel these
Shares.
|
|
|
All shares were purchased from UBS
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 UBS as part of the buyback programme.
|
|
|
|
|
|
|
|
|
Schedule of purchases
|
|
|
|
|
|
|
|
|
|
|
|
Shares purchased:
|
Associated British Foods plc (ISIN:
GB0006731235)
|
|
|
Date of purchases:
|
06 January 2025
|
|
|
|
|
Investment firm:
|
UBS AG London Branch
|
|
|
|
|
|
|
|
|
|
Aggregated information:
|
|
|
|
|
|
|
|
|
|
|
Venue
|
Volume-weighted average
price
|
Aggregated
volume
|
Lowest price per
share
|
Highest price per
share
|
|
London Stock Exchange
|
2,039.20
|
144,513
|
2,024
|
2,050
|
|
BATS Europe
|
2,036.53
|
109,677
|
2,024
|
2,040
|
|
Chi-X Europe
|
2,028.67
|
15,570
|
2,024
|
2,030
|
|
Aquis
|
2,028.77
|
7,865
|
2,025
|
2,030
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time of transaction (London time)
|
Trading venue
|
Match ID
|
|
527
|
2,030.0000
|
09:44:49
|
Aquis
|
1679742
|
|
595
|
2,030.0000
|
09:44:49
|
Aquis
|
1679736
|
|
484
|
2,030.0000
|
09:44:49
|
Aquis
|
1679748
|
|
575
|
2,030.0000
|
09:44:49
|
Aquis
|
1679754
|
|
255
|
2,030.0000
|
09:44:49
|
Aquis
|
1679714
|
|
513
|
2,030.0000
|
09:44:49
|
Aquis
|
1679722
|
|
525
|
2,030.0000
|
09:44:49
|
Aquis
|
1679728
|
|
599
|
2,030.0000
|
09:44:49
|
Aquis
|
1679690
|
|
510
|
2,030.0000
|
09:44:49
|
Aquis
|
1679696
|
|
232
|
2,030.0000
|
09:44:49
|
Aquis
|
1679706
|
|
564
|
2,030.0000
|
09:44:49
|
Aquis
|
1679702
|
|
36
|
2,029.0000
|
09:44:52
|
Aquis
|
1679854
|
|
143
|
2,029.0000
|
09:44:52
|
Aquis
|
1679852
|
|
200
|
2,029.0000
|
09:44:52
|
Aquis
|
1679850
|
|
197
|
2,029.0000
|
09:44:52
|
Aquis
|
1679848
|
|
341
|
2,025.0000
|
10:00:12
|
Aquis
|
1688611
|
|
209
|
2,025.0000
|
10:00:12
|
Aquis
|
1688615
|
|
127
|
2,025.0000
|
10:10:47
|
Aquis
|
1695547
|
|
424
|
2,025.0000
|
10:10:51
|
Aquis
|
1695590
|
|
333
|
2,025.0000
|
10:20:04
|
Aquis
|
1700563
|
|
241
|
2,025.0000
|
10:20:12
|
Aquis
|
1700619
|
|
235
|
2,027.0000
|
10:36:42
|
Aquis
|
1710313
|
|
206
|
2,040.0000
|
08:09:53
|
BATE
|
1612944
|
|
372
|
2,040.0000
|
08:09:53
|
BATE
|
1612942
|
|
536
|
2,040.0000
|
08:09:53
|
BATE
|
1612940
|
|
492
|
2,040.0000
|
08:09:53
|
BATE
|
1612938
|
|
169
|
2,040.0000
|
08:18:49
|
BATE
|
1619132
|
|
597
|
2,040.0000
|
08:18:49
|
BATE
|
1619130
|
|
627
|
2,040.0000
|
08:18:49
|
BATE
|
1619128
|
|
118
|
2,040.0000
|
08:24:01
|
BATE
|
1622037
|
|
577
|
2,040.0000
|
08:24:07
|
BATE
|
1622158
|
|
558
|
2,040.0000
|
08:24:07
|
BATE
|
1622156
|
|
69
|
2,040.0000
|
08:24:07
|
BATE
|
1622154
|
|
518
|
2,040.0000
|
08:24:07
|
BATE
|
1622152
|
|
506
|
2,040.0000
|
08:24:07
|
BATE
|
1622150
|
|
276
|
2,040.0000
|
08:24:07
|
BATE
|
1622148
|
|
16
|
2,039.0000
|
08:25:29
|
BATE
|
1623050
|
|
545
|
2,040.0000
|
08:28:01
|
BATE
|
1624927
|
|
113
|
2,040.0000
|
08:28:01
|
BATE
|
1624925
|
|
462
|
2,040.0000
|
08:28:01
|
BATE
|
1624923
|
|
75
|
2,040.0000
|
08:28:01
|
BATE
|
1624902
|
|
49
|
2,039.0000
|
08:28:17
|
BATE
|
1625119
|
|
460
|
2,039.0000
|
08:28:17
|
BATE
|
1625121
|
|
587
|
2,038.0000
|
08:30:28
|
BATE
|
1626773
|
|
530
|
2,040.0000
|
08:37:25
|
BATE
|
1632089
|
|
519
|
2,040.0000
|
08:37:25
|
BATE
|
1632085
|
|
500
|
2,040.0000
|
08:37:25
|
BATE
|
1632083
|
|
14
|
2,039.0000
|
08:39:18
|
BATE
|
1633595
|
|
3
|
2,039.0000
|
08:40:32
|
BATE
|
1634475
|
|
571
|
2,039.0000
|
08:41:19
|
BATE
|
1634947
|
|
514
|
2,039.0000
|
08:41:19
|
BATE
|
1634945
|
|
588
|
2,036.0000
|
08:45:49
|
BATE
|
1638052
|
|
467
|
2,036.0000
|
08:45:49
|
BATE
|
1638050
|
|
52
|
2,036.0000
|
08:45:49
|
BATE
|
1638048
|
|
493
|
2,036.0000
|
08:49:59
|
BATE
|
1640445
|
|
30
|
2,038.0000
|
08:53:17
|
BATE
|
1642691
|
|
543
|
2,038.0000
|
08:53:17
|
BATE
|
1642693
|
|
526
|
2,037.0000
|
08:54:36
|
BATE
|
1643379
|
|
486
|
2,035.0000
|
08:57:34
|
BATE
|
1645051
|
|
47
|
2,036.0000
|
09:02:13
|
BATE
|
1649380
|
|
655
|
2,036.0000
|
09:02:13
|
BATE
|
1649378
|
|
1,001
|
2,037.0000
|
09:14:07
|
BATE
|
1658827
|
|
177
|
2,037.0000
|
09:14:07
|
BATE
|
1658821
|
|
33
|
2,037.0000
|
09:14:07
|
BATE
|
1658819
|
|
102
|
2,037.0000
|
09:14:07
|
BATE
|
1658817
|
|
348
|
2,037.0000
|
09:14:07
|
BATE
|
1658824
|
|
584
|
2,036.0000
|
09:14:17
|
BATE
|
1658938
|
|
57
|
2,034.0000
|
09:17:40
|
BATE
|
1661132
|
|
68
|
2,034.0000
|
09:17:40
|
BATE
|
1661130
|
|
317
|
2,034.0000
|
09:17:40
|
BATE
|
1661128
|
|
99
|
2,034.0000
|
09:17:40
|
BATE
|
1661126
|
|
335
|
2,034.0000
|
09:23:14
|
BATE
|
1664840
|
|
228
|
2,034.0000
|
09:23:14
|
BATE
|
1664842
|
|
107
|
2,034.0000
|
09:23:14
|
BATE
|
1664838
|
|
168
|
2,034.0000
|
09:25:03
|
BATE
|
1665885
|
|
364
|
2,034.0000
|
09:25:03
|
BATE
|
1665887
|
|
602
|
2,033.0000
|
09:26:51
|
BATE
|
1667183
|
|
73
|
2,034.0000
|
09:34:50
|
BATE
|
1672133
|
|
631
|
2,034.0000
|
09:34:50
|
BATE
|
1672131
|
|
216
|
2,034.0000
|
09:39:54
|
BATE
|
1676212
|
|
51
|
2,034.0000
|
09:39:54
|
BATE
|
1676210
|
|
76
|
2,034.0000
|
09:39:54
|
BATE
|
1676208
|
|
65
|
2,034.0000
|
09:39:54
|
BATE
|
1676206
|
|
61
|
2,034.0000
|
09:39:54
|
BATE
|
1676204
|
|
56
|
2,033.0000
|
09:40:31
|
BATE
|
1676790
|
|
66
|
2,033.0000
|
09:40:31
|
BATE
|
1676788
|
|
10
|
2,032.0000
|
09:44:33
|
BATE
|
1679521
|
|
48
|
2,032.0000
|
09:44:33
|
BATE
|
1679519
|
|
562
|
2,032.0000
|
09:44:33
|
BATE
|
1679517
|
|
158
|
2,032.0000
|
09:44:34
|
BATE
|
1679528
|
|
63
|
2,032.0000
|
09:44:34
|
BATE
|
1679530
|
|
60
|
2,032.0000
|
09:44:36
|
BATE
|
1679550
|
|
9
|
2,032.0000
|
09:44:36
|
BATE
|
1679548
|
|
10
|
2,032.0000
|
09:44:36
|
BATE
|
1679546
|
|
24
|
2,032.0000
|
09:44:36
|
BATE
|
1679544
|
|
602
|
2,031.0000
|
09:44:37
|
BATE
|
1679565
|
|
362
|
2,030.0000
|
09:44:49
|
BATE
|
1679758
|
|
518
|
2,030.0000
|
09:44:49
|
BATE
|
1679756
|
|
501
|
2,030.0000
|
09:44:49
|
BATE
|
1679732
|
|
117
|
2,030.0000
|
09:44:49
|
BATE
|
1679738
|
|
392
|
2,030.0000
|
09:44:49
|
BATE
|
1679740
|
|
534
|
2,030.0000
|
09:44:49
|
BATE
|
1679734
|
|
566
|
2,030.0000
|
09:44:49
|
BATE
|
1679744
|
|
50
|
2,030.0000
|
09:44:49
|
BATE
|
1679750
|
|
570
|
2,030.0000
|
09:44:49
|
BATE
|
1679752
|
|
542
|
2,030.0000
|
09:44:49
|
BATE
|
1679746
|
|
575
|
2,030.0000
|
09:44:49
|
BATE
|
1679708
|
|
416
|
2,030.0000
|
09:44:49
|
BATE
|
1679712
|
|
154
|
2,030.0000
|
09:44:49
|
BATE
|
1679716
|
|
603
|
2,030.0000
|
09:44:49
|
BATE
|
1679720
|
|
496
|
2,030.0000
|
09:44:49
|
BATE
|
1679724
|
|
247
|
2,030.0000
|
09:44:49
|
BATE
|
1679726
|
|
348
|
2,030.0000
|
09:44:49
|
BATE
|
1679730
|
|
130
|
2,030.0000
|
09:44:49
|
BATE
|
1679692
|
|
509
|
2,030.0000
|
09:44:49
|
BATE
|
1679698
|
|
559
|
2,030.0000
|
09:44:51
|
BATE
|
1679818
|
|
597
|
2,030.0000
|
09:44:51
|
BATE
|
1679814
|
|
169
|
2,030.0000
|
09:44:51
|
BATE
|
1679798
|
|
514
|
2,030.0000
|
09:44:51
|
BATE
|
1679804
|
|
479
|
2,030.0000
|
09:44:51
|
BATE
|
1679808
|
|
6
|
2,030.0000
|
09:44:51
|
BATE
|
1679810
|
|
511
|
2,026.0000
|
09:55:05
|
BATE
|
1685681
|
|
569
|
2,026.0000
|
09:55:05
|
BATE
|
1685679
|
|
291
|
2,027.0000
|
09:55:05
|
BATE
|
1685658
|
|
225
|
2,027.0000
|
09:55:05
|
BATE
|
1685656
|
|
628
|
2,025.0000
|
10:00:12
|
BATE
|
1688609
|
|
531
|
2,025.0000
|
10:00:12
|
BATE
|
1688613
|
|
204
|
2,026.0000
|
10:06:21
|
BATE
|
1692803
|
|
341
|
2,026.0000
|
10:06:21
|
BATE
|
1692797
|
|
587
|
2,026.0000
|
10:06:21
|
BATE
|
1692795
|
|
572
|
2,026.0000
|
10:06:21
|
BATE
|
1692793
|
|
507
|
2,026.0000
|
10:09:13
|
BATE
|
1694425
|
|
27
|
2,026.0000
|
10:09:13
|
BATE
|
1694423
|
|
193
|
2,025.0000
|
10:10:45
|
BATE
|
1695524
|
|
156
|
2,025.0000
|
10:10:45
|
BATE
|
1695528
|
|
156
|
2,025.0000
|
10:10:45
|
BATE
|
1695530
|
|
629
|
2,026.0000
|
10:19:34
|
BATE
|
1700267
|
|
525
|
2,026.0000
|
10:19:34
|
BATE
|
1700265
|
|
101
|
2,026.0000
|
10:19:34
|
BATE
|
1700263
|
|
158
|
2,026.0000
|
10:19:34
|
BATE
|
1700261
|
|
290
|
2,026.0000
|
10:19:34
|
BATE
|
1700257
|
|
317
|
2,026.0000
|
10:19:34
|
BATE
|
1700255
|
|
69
|
2,026.0000
|
10:19:34
|
BATE
|
1700253
|
|
294
|
2,026.0000
|
10:19:34
|
BATE
|
1700259
|
|
160
|
2,025.0000
|
10:20:03
|
BATE
|
1700537
|
|
366
|
2,025.0000
|
10:20:03
|
BATE
|
1700533
|
|
504
|
2,025.0000
|
10:20:03
|
BATE
|
1700531
|
|
155
|
2,024.0000
|
10:24:06
|
BATE
|
1702781
|
|
332
|
2,024.0000
|
10:24:06
|
BATE
|
1702779
|
|
163
|
2,024.0000
|
10:24:06
|
BATE
|
1702777
|
|
340
|
2,024.0000
|
10:24:06
|
BATE
|
1702775
|
|
552
|
2,024.0000
|
10:28:13
|
BATE
|
1705090
|
|
596
|
2,025.0000
|
10:31:24
|
BATE
|
1707148
|
|
562
|
2,025.0000
|
10:31:24
|
BATE
|
1707150
|
|
512
|
2,027.0000
|
10:36:42
|
BATE
|
1710311
|
|
69
|
2,028.0000
|
10:38:20
|
BATE
|
1710994
|
|
101
|
2,032.0000
|
10:42:19
|
BATE
|
1712742
|
|
362
|
2,032.0000
|
10:42:41
|
BATE
|
1712933
|
|
58
|
2,032.0000
|
10:42:41
|
BATE
|
1712931
|
|
65
|
2,032.0000
|
10:42:41
|
BATE
|
1712929
|
|
64
|
2,032.0000
|
10:43:16
|
BATE
|
1713204
|
|
64
|
2,032.0000
|
10:43:16
|
BATE
|
1713202
|
|
158
|
2,032.0000
|
10:44:16
|
BATE
|
1713728
|
|
14
|
2,033.0000
|
10:46:39
|
BATE
|
1714842
|
|
661
|
2,034.0000
|
10:50:39
|
BATE
|
1716970
|
|
497
|
2,033.0000
|
10:53:53
|
BATE
|
1719006
|
|
630
|
2,033.0000
|
10:53:53
|
BATE
|
1719004
|
|
17
|
2,034.0000
|
11:00:03
|
BATE
|
1722039
|
|
486
|
2,033.0000
|
11:00:13
|
BATE
|
1722141
|
|
582
|
2,033.0000
|
11:00:13
|
BATE
|
1722143
|
|
248
|
2,032.0000
|
11:09:16
|
BATE
|
1727512
|
|
82
|
2,032.0000
|
11:12:16
|
BATE
|
1729392
|
|
541
|
2,032.0000
|
11:12:16
|
BATE
|
1729390
|
|
374
|
2,033.0000
|
11:15:42
|
BATE
|
1732331
|
|
374
|
2,033.0000
|
11:15:42
|
BATE
|
1732329
|
|
538
|
2,034.0000
|
11:17:47
|
BATE
|
1734343
|
|
790
|
2,040.0000
|
11:28:12
|
BATE
|
1744498
|
|
180
|
2,040.0000
|
11:28:12
|
BATE
|
1744492
|
|
500
|
2,040.0000
|
12:02:04
|
BATE
|
1765448
|
|
582
|
2,040.0000
|
12:02:04
|
BATE
|
1765432
|
|
527
|
2,040.0000
|
12:02:04
|
BATE
|
1765438
|
|
530
|
2,040.0000
|
12:02:04
|
BATE
|
1765434
|
|
560
|
2,040.0000
|
12:02:04
|
BATE
|
1765436
|
|
564
|
2,040.0000
|
12:02:04
|
BATE
|
1765444
|
|
563
|
2,040.0000
|
12:02:04
|
BATE
|
1765440
|
|
569
|
2,040.0000
|
12:02:04
|
BATE
|
1765442
|
|
112
|
2,040.0000
|
15:06:04
|
BATE
|
1934069
|
|
546
|
2,040.0000
|
15:06:04
|
BATE
|
1934075
|
|
568
|
2,040.0000
|
15:06:04
|
BATE
|
1934081
|
|
274
|
2,040.0000
|
15:06:04
|
BATE
|
1934083
|
|
413
|
2,040.0000
|
15:06:04
|
BATE
|
1934055
|
|
521
|
2,040.0000
|
15:06:04
|
BATE
|
1934053
|
|
6,976
|
2,040.0000
|
15:06:04
|
BATE
|
1934051
|
|
223
|
2,040.0000
|
15:06:04
|
BATE
|
1934045
|
|
971
|
2,040.0000
|
15:06:04
|
BATE
|
1934049
|
|
1,500
|
2,040.0000
|
15:06:04
|
BATE
|
1934047
|
|
578
|
2,040.0000
|
15:13:31
|
BATE
|
1943522
|
|
510
|
2,040.0000
|
15:13:31
|
BATE
|
1943520
|
|
270
|
2,040.0000
|
15:13:31
|
BATE
|
1943518
|
|
142
|
2,040.0000
|
15:13:31
|
BATE
|
1943524
|
|
193
|
2,040.0000
|
15:15:36
|
BATE
|
1945797
|
|
630
|
2,040.0000
|
15:16:20
|
BATE
|
1946857
|
|
669
|
2,040.0000
|
15:16:20
|
BATE
|
1946855
|
|
631
|
2,040.0000
|
15:16:20
|
BATE
|
1946853
|
|
547
|
2,040.0000
|
15:16:20
|
BATE
|
1946851
|
|
537
|
2,040.0000
|
15:16:20
|
BATE
|
1946841
|
|
557
|
2,040.0000
|
15:16:20
|
BATE
|
1946837
|
|
489
|
2,040.0000
|
15:16:20
|
BATE
|
1946839
|
|
8,156
|
2,040.0000
|
15:16:20
|
BATE
|
1946847
|
|
499
|
2,040.0000
|
15:16:20
|
BATE
|
1946843
|
|
3,119
|
2,040.0000
|
15:16:20
|
BATE
|
1946845
|
|
499
|
2,040.0000
|
15:16:20
|
BATE
|
1946849
|
|
219
|
2,040.0000
|
15:16:20
|
BATE
|
1946829
|
|
343
|
2,040.0000
|
15:16:20
|
BATE
|
1946827
|
|
541
|
2,040.0000
|
15:16:20
|
BATE
|
1946833
|
|
549
|
2,040.0000
|
15:16:20
|
BATE
|
1946831
|
|
546
|
2,040.0000
|
15:16:20
|
BATE
|
1946835
|
|
580
|
2,040.0000
|
15:16:20
|
BATE
|
1946823
|
|
545
|
2,040.0000
|
15:16:20
|
BATE
|
1946821
|
|
32
|
2,040.0000
|
15:16:20
|
BATE
|
1946817
|
|
460
|
2,040.0000
|
15:16:20
|
BATE
|
1946815
|
|
523
|
2,040.0000
|
15:16:20
|
BATE
|
1946811
|
|
555
|
2,040.0000
|
15:16:20
|
BATE
|
1946809
|
|
576
|
2,040.0000
|
15:16:20
|
BATE
|
1946805
|
|
517
|
2,040.0000
|
15:16:20
|
BATE
|
1946789
|
|
192
|
2,040.0000
|
15:16:20
|
BATE
|
1946787
|
|
590
|
2,040.0000
|
15:16:20
|
BATE
|
1946793
|
|
201
|
2,040.0000
|
15:16:20
|
BATE
|
1946797
|
|
525
|
2,040.0000
|
15:16:20
|
BATE
|
1946803
|
|
361
|
2,040.0000
|
15:16:20
|
BATE
|
1946799
|
|
596
|
2,038.0000
|
15:16:22
|
BATE
|
1946938
|
|
239
|
2,038.0000
|
15:16:22
|
BATE
|
1946936
|
|
14
|
2,040.0000
|
15:18:55
|
BATE
|
1949868
|
|
522
|
2,040.0000
|
15:20:28
|
BATE
|
1951711
|
|
419
|
2,040.0000
|
15:22:28
|
BATE
|
1953668
|
|
107
|
2,040.0000
|
15:22:35
|
BATE
|
1953793
|
|
755
|
2,039.0000
|
15:22:43
|
BATE
|
1953905
|
|
350
|
2,040.0000
|
15:24:09
|
BATE
|
1956511
|
|
112
|
2,040.0000
|
15:24:19
|
BATE
|
1956691
|
|
530
|
2,040.0000
|
15:38:57
|
BATE
|
1975603
|
|
85
|
2,040.0000
|
15:38:57
|
BATE
|
1975591
|
|
120
|
2,040.0000
|
15:38:57
|
BATE
|
1975593
|
|
472
|
2,040.0000
|
15:38:57
|
BATE
|
1975595
|
|
577
|
2,040.0000
|
15:38:57
|
BATE
|
1975597
|
|
494
|
2,040.0000
|
15:38:57
|
BATE
|
1975599
|
|
580
|
2,040.0000
|
15:38:57
|
BATE
|
1975601
|
|
534
|
2,040.0000
|
15:38:57
|
BATE
|
1975617
|
|
568
|
2,040.0000
|
15:38:57
|
BATE
|
1975615
|
|
545
|
2,040.0000
|
15:38:57
|
BATE
|
1975609
|
|
151
|
2,040.0000
|
16:02:55
|
BATE
|
2005912
|
|
373
|
2,040.0000
|
16:03:48
|
BATE
|
2006858
|
|
131
|
2,040.0000
|
16:03:48
|
BATE
|
2006856
|
|
288
|
2,040.0000
|
16:03:48
|
BATE
|
2006854
|
|
203
|
2,040.0000
|
16:03:48
|
BATE
|
2006852
|
|
575
|
2,040.0000
|
16:03:48
|
BATE
|
2006836
|
|
493
|
2,040.0000
|
16:03:48
|
BATE
|
2006826
|
|
528
|
2,040.0000
|
16:03:48
|
BATE
|
2006832
|
|
598
|
2,040.0000
|
16:03:48
|
BATE
|
2006822
|
|
600
|
2,040.0000
|
16:03:48
|
BATE
|
2006850
|
|
565
|
2,040.0000
|
16:03:48
|
BATE
|
2006848
|
|
500
|
2,040.0000
|
16:03:48
|
BATE
|
2006844
|
|
559
|
2,040.0000
|
16:03:48
|
BATE
|
2006842
|
|
185
|
2,040.0000
|
16:03:48
|
BATE
|
2006818
|
|
390
|
2,040.0000
|
16:03:48
|
BATE
|
2006814
|
|
578
|
2,040.0000
|
16:03:48
|
BATE
|
2006812
|
|
507
|
2,040.0000
|
16:03:48
|
BATE
|
2006810
|
|
25
|
2,040.0000
|
16:03:48
|
BATE
|
2006808
|
|
548
|
2,040.0000
|
16:03:48
|
BATE
|
2006806
|
|
532
|
2,040.0000
|
16:03:48
|
BATE
|
2006804
|
|
420
|
2,040.0000
|
16:03:48
|
BATE
|
2006802
|
|
263
|
2,030.0000
|
09:44:49
|
CHIX
|
1679764
|
|
490
|
2,030.0000
|
09:44:49
|
CHIX
|
1679762
|
|
10
|
2,030.0000
|
09:44:49
|
CHIX
|
1679718
|
|
40
|
2,030.0000
|
09:44:49
|
CHIX
|
1679710
|
|
683
|
2,030.0000
|
09:44:49
|
CHIX
|
1679688
|
|
555
|
2,030.0000
|
09:44:49
|
CHIX
|
1679694
|
|
500
|
2,030.0000
|
09:44:49
|
CHIX
|
1679704
|
|
493
|
2,030.0000
|
09:44:49
|
CHIX
|
1679700
|
|
487
|
2,030.0000
|
09:44:51
|
CHIX
|
1679834
|
|
559
|
2,030.0000
|
09:44:51
|
CHIX
|
1679832
|
|
535
|
2,030.0000
|
09:44:51
|
CHIX
|
1679840
|
|
551
|
2,030.0000
|
09:44:51
|
CHIX
|
1679836
|
|
495
|
2,030.0000
|
09:44:51
|
CHIX
|
1679838
|
|
604
|
2,030.0000
|
09:44:51
|
CHIX
|
1679830
|
|
408
|
2,030.0000
|
09:44:51
|
CHIX
|
1679828
|
|
196
|
2,030.0000
|
09:44:51
|
CHIX
|
1679826
|
|
540
|
2,030.0000
|
09:44:51
|
CHIX
|
1679824
|
|
492
|
2,030.0000
|
09:44:51
|
CHIX
|
1679822
|
|
558
|
2,030.0000
|
09:44:51
|
CHIX
|
1679820
|
|
604
|
2,030.0000
|
09:44:51
|
CHIX
|
1679816
|
|
569
|
2,030.0000
|
09:44:51
|
CHIX
|
1679812
|
|
227
|
2,030.0000
|
09:44:51
|
CHIX
|
1679796
|
|
100
|
2,030.0000
|
09:44:51
|
CHIX
|
1679800
|
|
399
|
2,030.0000
|
09:44:51
|
CHIX
|
1679802
|
|
589
|
2,030.0000
|
09:44:51
|
CHIX
|
1679806
|
|
140
|
2,026.0000
|
09:55:05
|
CHIX
|
1685677
|
|
423
|
2,026.0000
|
09:55:05
|
CHIX
|
1685683
|
|
498
|
2,025.0000
|
10:00:12
|
CHIX
|
1688607
|
|
240
|
2,025.0000
|
10:03:20
|
CHIX
|
1691159
|
|
490
|
2,026.0000
|
10:06:21
|
CHIX
|
1692791
|
|
265
|
2,025.0000
|
10:10:45
|
CHIX
|
1695526
|
|
90
|
2,025.0000
|
10:19:28
|
CHIX
|
1700217
|
|
578
|
2,025.0000
|
10:20:03
|
CHIX
|
1700535
|
|
806
|
2,025.0000
|
10:20:03
|
CHIX
|
1700529
|
|
494
|
2,024.0000
|
10:28:13
|
CHIX
|
1705092
|
|
599
|
2,028.0000
|
10:34:30
|
CHIX
|
1709047
|
|
279
|
2,041.0000
|
08:06:59
|
LSE
|
1609294
|
|
666
|
2,041.0000
|
08:06:59
|
LSE
|
1609292
|
|
64
|
2,043.0000
|
08:07:42
|
LSE
|
1610005
|
|
871
|
2,043.0000
|
08:07:42
|
LSE
|
1610003
|
|
731
|
2,040.0000
|
08:09:53
|
LSE
|
1612950
|
|
110
|
2,040.0000
|
08:09:53
|
LSE
|
1612948
|
|
1,145
|
2,040.0000
|
08:09:53
|
LSE
|
1612946
|
|
1,069
|
2,042.0000
|
08:18:04
|
LSE
|
1618592
|
|
1,043
|
2,040.0000
|
08:18:49
|
LSE
|
1619136
|
|
1,004
|
2,040.0000
|
08:18:49
|
LSE
|
1619134
|
|
893
|
2,040.0000
|
08:24:07
|
LSE
|
1622162
|
|
927
|
2,040.0000
|
08:24:07
|
LSE
|
1622160
|
|
303
|
2,040.0000
|
08:26:06
|
LSE
|
1623506
|
|
203
|
2,040.0000
|
08:26:06
|
LSE
|
1623504
|
|
1,083
|
2,040.0000
|
08:27:17
|
LSE
|
1624212
|
|
14
|
2,040.0000
|
08:27:17
|
LSE
|
1624210
|
|
1,039
|
2,038.0000
|
08:30:28
|
LSE
|
1626777
|
|
862
|
2,038.0000
|
08:30:28
|
LSE
|
1626775
|
|
68
|
2,040.0000
|
08:35:00
|
LSE
|
1630338
|
|
9
|
2,040.0000
|
08:35:00
|
LSE
|
1630332
|
|
80
|
2,040.0000
|
08:35:00
|
LSE
|
1630330
|
|
48
|
2,040.0000
|
08:35:00
|
LSE
|
1630336
|
|
79
|
2,040.0000
|
08:35:00
|
LSE
|
1630334
|
|
64
|
2,040.0000
|
08:35:00
|
LSE
|
1630328
|
|
225
|
2,040.0000
|
08:35:00
|
LSE
|
1630326
|
|
514
|
2,040.0000
|
08:37:25
|
LSE
|
1632091
|
|
451
|
2,040.0000
|
08:37:25
|
LSE
|
1632087
|
|
972
|
2,040.0000
|
08:37:25
|
LSE
|
1632093
|
|
149
|
2,036.0000
|
08:44:32
|
LSE
|
1637254
|
|
898
|
2,036.0000
|
08:45:49
|
LSE
|
1638054
|
|
2
|
2,037.0000
|
08:49:47
|
LSE
|
1640356
|
|
374
|
2,037.0000
|
08:49:47
|
LSE
|
1640354
|
|
6
|
2,037.0000
|
08:49:47
|
LSE
|
1640346
|
|
257
|
2,037.0000
|
08:49:47
|
LSE
|
1640342
|
|
34
|
2,037.0000
|
08:49:47
|
LSE
|
1640344
|
|
23
|
2,037.0000
|
08:49:47
|
LSE
|
1640348
|
|
42
|
2,037.0000
|
08:49:47
|
LSE
|
1640350
|
|
197
|
2,037.0000
|
08:49:47
|
LSE
|
1640352
|
|
992
|
2,036.0000
|
08:49:59
|
LSE
|
1640447
|
|
1,052
|
2,035.0000
|
08:57:33
|
LSE
|
1645049
|
|
901
|
2,035.0000
|
08:57:33
|
LSE
|
1645047
|
|
816
|
2,036.0000
|
09:06:10
|
LSE
|
1652425
|
|
444
|
2,036.0000
|
09:14:07
|
LSE
|
1658815
|
|
4
|
2,036.0000
|
09:14:07
|
LSE
|
1658813
|
|
105
|
2,036.0000
|
09:14:07
|
LSE
|
1658809
|
|
930
|
2,036.0000
|
09:14:07
|
LSE
|
1658807
|
|
465
|
2,036.0000
|
09:14:07
|
LSE
|
1658811
|
|
107
|
2,034.0000
|
09:15:07
|
LSE
|
1659380
|
|
860
|
2,034.0000
|
09:15:07
|
LSE
|
1659378
|
|
415
|
2,034.0000
|
09:21:47
|
LSE
|
1663791
|
|
72
|
2,034.0000
|
09:21:47
|
LSE
|
1663793
|
|
415
|
2,034.0000
|
09:21:47
|
LSE
|
1663795
|
|
29
|
2,034.0000
|
09:21:47
|
LSE
|
1663797
|
|
90
|
2,034.0000
|
09:21:47
|
LSE
|
1663799
|
|
368
|
2,035.0000
|
09:22:07
|
LSE
|
1664138
|
|
138
|
2,035.0000
|
09:22:07
|
LSE
|
1664136
|
|
143
|
2,035.0000
|
09:22:07
|
LSE
|
1664134
|
|
995
|
2,034.0000
|
09:34:50
|
LSE
|
1672137
|
|
984
|
2,034.0000
|
09:34:50
|
LSE
|
1672135
|
|
301
|
2,034.0000
|
09:40:07
|
LSE
|
1676343
|
|
81
|
2,034.0000
|
09:40:07
|
LSE
|
1676339
|
|
290
|
2,034.0000
|
09:40:07
|
LSE
|
1676341
|
|
58
|
2,034.0000
|
09:40:07
|
LSE
|
1676349
|
|
186
|
2,034.0000
|
09:40:07
|
LSE
|
1676345
|
|
142
|
2,034.0000
|
09:40:07
|
LSE
|
1676347
|
|
460
|
2,032.0000
|
09:44:34
|
LSE
|
1679524
|
|
269
|
2,031.0000
|
09:44:37
|
LSE
|
1679569
|
|
681
|
2,031.0000
|
09:44:37
|
LSE
|
1679567
|
|
889
|
2,028.0000
|
09:46:31
|
LSE
|
1680717
|
|
460
|
2,025.0000
|
09:55:05
|
LSE
|
1685689
|
|
391
|
2,025.0000
|
09:55:05
|
LSE
|
1685687
|
|
954
|
2,026.0000
|
09:55:05
|
LSE
|
1685685
|
|
460
|
2,025.0000
|
10:02:55
|
LSE
|
1690943
|
|
1,011
|
2,026.0000
|
10:06:21
|
LSE
|
1692801
|
|
859
|
2,026.0000
|
10:06:21
|
LSE
|
1692799
|
|
380
|
2,025.0000
|
10:10:27
|
LSE
|
1695241
|
|
687
|
2,025.0000
|
10:10:27
|
LSE
|
1695239
|
|
281
|
2,025.0000
|
10:20:03
|
LSE
|
1700539
|
|
1,037
|
2,025.0000
|
10:20:03
|
LSE
|
1700541
|
|
655
|
2,025.0000
|
10:20:03
|
LSE
|
1700543
|
|
906
|
2,024.0000
|
10:24:06
|
LSE
|
1702783
|
|
205
|
2,024.0000
|
10:28:13
|
LSE
|
1705096
|
|
816
|
2,024.0000
|
10:28:13
|
LSE
|
1705094
|
|
30
|
2,026.0000
|
10:31:24
|
LSE
|
1707166
|
|
153
|
2,026.0000
|
10:31:24
|
LSE
|
1707164
|
|
23
|
2,026.0000
|
10:31:24
|
LSE
|
1707162
|
|
134
|
2,026.0000
|
10:31:24
|
LSE
|
1707160
|
|
575
|
2,026.0000
|
10:31:24
|
LSE
|
1707158
|
|
172
|
2,026.0000
|
10:31:24
|
LSE
|
1707156
|
|
4
|
2,025.0000
|
10:31:24
|
LSE
|
1707154
|
|
123
|
2,025.0000
|
10:31:24
|
LSE
|
1707152
|
|
431
|
2,032.0000
|
10:42:04
|
LSE
|
1712644
|
|
127
|
2,032.0000
|
10:42:04
|
LSE
|
1712648
|
|
117
|
2,032.0000
|
10:42:04
|
LSE
|
1712646
|
|
180
|
2,032.0000
|
10:42:04
|
LSE
|
1712642
|
|
18
|
2,032.0000
|
10:42:04
|
LSE
|
1712640
|
|
223
|
2,032.0000
|
10:43:04
|
LSE
|
1713069
|
|
191
|
2,031.0000
|
10:43:18
|
LSE
|
1713229
|
|
409
|
2,031.0000
|
10:43:18
|
LSE
|
1713227
|
|
409
|
2,031.0000
|
10:43:18
|
LSE
|
1713225
|
|
32
|
2,031.0000
|
10:43:18
|
LSE
|
1713223
|
|
928
|
2,034.0000
|
10:49:49
|
LSE
|
1716567
|
|
872
|
2,034.0000
|
10:51:12
|
LSE
|
1717401
|
|
431
|
2,034.0000
|
11:00:03
|
LSE
|
1722041
|
|
135
|
2,033.0000
|
11:00:13
|
LSE
|
1722151
|
|
213
|
2,033.0000
|
11:00:13
|
LSE
|
1722149
|
|
370
|
2,033.0000
|
11:00:13
|
LSE
|
1722147
|
|
431
|
2,033.0000
|
11:00:13
|
LSE
|
1722145
|
|
78
|
2,032.0000
|
11:03:02
|
LSE
|
1724600
|
|
431
|
2,032.0000
|
11:03:02
|
LSE
|
1724598
|
|
62
|
2,032.0000
|
11:12:16
|
LSE
|
1729394
|
|
1,049
|
2,033.0000
|
11:15:42
|
LSE
|
1732335
|
|
1,021
|
2,033.0000
|
11:15:42
|
LSE
|
1732333
|
|
438
|
2,035.0000
|
11:17:05
|
LSE
|
1733797
|
|
48
|
2,035.0000
|
11:17:05
|
LSE
|
1733801
|
|
539
|
2,035.0000
|
11:17:05
|
LSE
|
1733799
|
|
771
|
2,040.0000
|
11:28:12
|
LSE
|
1744496
|
|
239
|
2,040.0000
|
11:28:12
|
LSE
|
1744494
|
|
459
|
2,041.0000
|
11:29:21
|
LSE
|
1745221
|
|
539
|
2,045.0000
|
11:34:37
|
LSE
|
1748763
|
|
83
|
2,045.0000
|
11:34:37
|
LSE
|
1748761
|
|
404
|
2,043.0000
|
11:47:00
|
LSE
|
1756619
|
|
265
|
2,043.0000
|
11:47:00
|
LSE
|
1756617
|
|
85
|
2,042.0000
|
11:54:42
|
LSE
|
1761494
|
|
120
|
2,042.0000
|
11:54:42
|
LSE
|
1761492
|
|
731
|
2,042.0000
|
11:54:47
|
LSE
|
1761538
|
|
118
|
2,040.0000
|
12:02:04
|
LSE
|
1765458
|
|
379
|
2,040.0000
|
12:02:04
|
LSE
|
1765456
|
|
175
|
2,040.0000
|
12:02:04
|
LSE
|
1765454
|
|
925
|
2,040.0000
|
12:02:04
|
LSE
|
1765452
|
|
1,060
|
2,040.0000
|
12:02:04
|
LSE
|
1765450
|
|
933
|
2,040.0000
|
12:02:04
|
LSE
|
1765446
|
|
888
|
2,046.0000
|
12:08:52
|
LSE
|
1769747
|
|
655
|
2,050.0000
|
12:35:55
|
LSE
|
1786101
|
|
180
|
2,050.0000
|
12:35:55
|
LSE
|
1786099
|
|
148
|
2,050.0000
|
12:35:55
|
LSE
|
1786097
|
|
192
|
2,050.0000
|
12:35:55
|
LSE
|
1786093
|
|
836
|
2,050.0000
|
12:35:55
|
LSE
|
1786091
|
|
535
|
2,049.0000
|
12:53:38
|
LSE
|
1794816
|
|
380
|
2,049.0000
|
12:53:38
|
LSE
|
1794814
|
|
130
|
2,048.0000
|
13:09:00
|
LSE
|
1804556
|
|
160
|
2,048.0000
|
13:09:00
|
LSE
|
1804554
|
|
284
|
2,048.0000
|
13:09:00
|
LSE
|
1804552
|
|
932
|
2,047.0000
|
13:15:16
|
LSE
|
1808007
|
|
150
|
2,050.0000
|
14:15:34
|
LSE
|
1850398
|
|
332
|
2,050.0000
|
14:15:34
|
LSE
|
1850400
|
|
1,068
|
2,050.0000
|
14:15:34
|
LSE
|
1850395
|
|
882
|
2,050.0000
|
14:15:34
|
LSE
|
1850393
|
|
81
|
2,050.0000
|
14:15:34
|
LSE
|
1850391
|
|
835
|
2,050.0000
|
14:15:34
|
LSE
|
1850389
|
|
1,007
|
2,050.0000
|
14:15:34
|
LSE
|
1850387
|
|
460
|
2,050.0000
|
14:15:34
|
LSE
|
1850385
|
|
227
|
2,050.0000
|
14:15:34
|
LSE
|
1850383
|
|
491
|
2,050.0000
|
14:15:34
|
LSE
|
1850381
|
|
73
|
2,042.0000
|
14:20:45
|
LSE
|
1859798
|
|
111
|
2,042.0000
|
14:20:45
|
LSE
|
1859790
|
|
368
|
2,042.0000
|
14:20:58
|
LSE
|
1860087
|
|
20
|
2,042.0000
|
14:20:58
|
LSE
|
1860085
|
|
22
|
2,044.0000
|
14:26:13
|
LSE
|
1865623
|
|
932
|
2,044.0000
|
14:26:13
|
LSE
|
1865621
|
|
901
|
2,042.0000
|
14:29:01
|
LSE
|
1868841
|
|
145
|
2,043.0000
|
14:37:32
|
LSE
|
1886709
|
|
577
|
2,043.0000
|
14:37:32
|
LSE
|
1886707
|
|
71
|
2,043.0000
|
14:37:32
|
LSE
|
1886711
|
|
192
|
2,043.0000
|
14:37:32
|
LSE
|
1886713
|
|
290
|
2,044.0000
|
14:43:18
|
LSE
|
1895354
|
|
154
|
2,044.0000
|
14:43:19
|
LSE
|
1895369
|
|
93
|
2,044.0000
|
14:44:58
|
LSE
|
1897909
|
|
722
|
2,044.0000
|
14:51:17
|
LSE
|
1909394
|
|
234
|
2,044.0000
|
14:51:17
|
LSE
|
1909392
|
|
232
|
2,044.0000
|
14:52:17
|
LSE
|
1910891
|
|
577
|
2,044.0000
|
14:52:17
|
LSE
|
1910889
|
|
520
|
2,043.0000
|
14:56:18
|
LSE
|
1916360
|
|
232
|
2,043.0000
|
14:56:18
|
LSE
|
1916358
|
|
865
|
2,042.0000
|
15:00:31
|
LSE
|
1923979
|
|
170
|
2,042.0000
|
15:05:36
|
LSE
|
1933371
|
|
642
|
2,041.0000
|
15:06:03
|
LSE
|
1934024
|
|
248
|
2,041.0000
|
15:06:03
|
LSE
|
1934026
|
|
863
|
2,040.0000
|
15:06:04
|
LSE
|
1934091
|
|
970
|
2,040.0000
|
15:06:04
|
LSE
|
1934077
|
|
1,069
|
2,040.0000
|
15:06:04
|
LSE
|
1934067
|
|
964
|
2,040.0000
|
15:06:04
|
LSE
|
1934071
|
|
1,061
|
2,040.0000
|
15:06:04
|
LSE
|
1934073
|
|
1,031
|
2,040.0000
|
15:06:04
|
LSE
|
1934079
|
|
990
|
2,040.0000
|
15:06:04
|
LSE
|
1934087
|
|
1,026
|
2,040.0000
|
15:06:04
|
LSE
|
1934089
|
|
1,053
|
2,040.0000
|
15:06:04
|
LSE
|
1934085
|
|
1,029
|
2,040.0000
|
15:06:04
|
LSE
|
1934065
|
|
1,003
|
2,040.0000
|
15:06:04
|
LSE
|
1934063
|
|
906
|
2,040.0000
|
15:06:04
|
LSE
|
1934061
|
|
872
|
2,040.0000
|
15:06:04
|
LSE
|
1934059
|
|
943
|
2,040.0000
|
15:06:04
|
LSE
|
1934057
|
|
433
|
2,042.0000
|
15:11:34
|
LSE
|
1941085
|
|
18
|
2,042.0000
|
15:11:34
|
LSE
|
1941083
|
|
1,350
|
2,040.0000
|
15:13:31
|
LSE
|
1943526
|
|
623
|
2,040.0000
|
15:13:31
|
LSE
|
1943528
|
|
885
|
2,041.0000
|
15:13:49
|
LSE
|
1943954
|
|
480
|
2,040.0000
|
15:15:50
|
LSE
|
1946122
|
|
718
|
2,040.0000
|
15:16:20
|
LSE
|
1946873
|
|
127
|
2,040.0000
|
15:16:20
|
LSE
|
1946869
|
|
36
|
2,040.0000
|
15:16:20
|
LSE
|
1946867
|
|
110
|
2,040.0000
|
15:16:20
|
LSE
|
1946871
|
|
168
|
2,040.0000
|
15:16:20
|
LSE
|
1946861
|
|
1,341
|
2,040.0000
|
15:16:20
|
LSE
|
1946859
|
|
2,354
|
2,040.0000
|
15:16:20
|
LSE
|
1946863
|
|
2,006
|
2,040.0000
|
15:16:20
|
LSE
|
1946825
|
|
2,054
|
2,040.0000
|
15:16:20
|
LSE
|
1946819
|
|
916
|
2,040.0000
|
15:16:20
|
LSE
|
1946813
|
|
178
|
2,040.0000
|
15:16:20
|
LSE
|
1946807
|
|
3,000
|
2,040.0000
|
15:16:20
|
LSE
|
1946795
|
|
5,078
|
2,040.0000
|
15:16:20
|
LSE
|
1946791
|
|
354
|
2,040.0000
|
15:16:20
|
LSE
|
1946801
|
|
183
|
2,040.0000
|
15:19:08
|
LSE
|
1950159
|
|
225
|
2,040.0000
|
15:19:08
|
LSE
|
1950157
|
|
17
|
2,040.0000
|
15:19:08
|
LSE
|
1950155
|
|
169
|
2,040.0000
|
15:19:08
|
LSE
|
1950153
|
|
189
|
2,040.0000
|
15:20:28
|
LSE
|
1951707
|
|
85
|
2,040.0000
|
15:20:28
|
LSE
|
1951705
|
|
363
|
2,040.0000
|
15:20:28
|
LSE
|
1951703
|
|
146
|
2,040.0000
|
15:20:28
|
LSE
|
1951701
|
|
111
|
2,040.0000
|
15:20:28
|
LSE
|
1951699
|
|
98
|
2,040.0000
|
15:20:28
|
LSE
|
1951709
|
|
183
|
2,040.0000
|
15:22:43
|
LSE
|
1953909
|
|
175
|
2,040.0000
|
15:22:43
|
LSE
|
1953907
|
|
552
|
2,040.0000
|
15:24:09
|
LSE
|
1956509
|
|
930
|
2,041.0000
|
15:26:37
|
LSE
|
1959808
|
|
55
|
2,041.0000
|
15:31:03
|
LSE
|
1965634
|
|
1,005
|
2,041.0000
|
15:31:03
|
LSE
|
1965632
|
|
1,057
|
2,041.0000
|
15:37:51
|
LSE
|
1974388
|
|
1,143
|
2,040.0000
|
15:38:57
|
LSE
|
1975621
|
|
173
|
2,040.0000
|
15:38:57
|
LSE
|
1975619
|
|
1,036
|
2,040.0000
|
15:38:57
|
LSE
|
1975605
|
|
1,021
|
2,040.0000
|
15:38:57
|
LSE
|
1975613
|
|
881
|
2,040.0000
|
15:38:57
|
LSE
|
1975607
|
|
893
|
2,040.0000
|
15:38:57
|
LSE
|
1975611
|
|
753
|
2,043.0000
|
15:42:34
|
LSE
|
1979850
|
|
23
|
2,043.0000
|
15:42:34
|
LSE
|
1979854
|
|
232
|
2,043.0000
|
15:42:34
|
LSE
|
1979852
|
|
228
|
2,042.0000
|
15:49:22
|
LSE
|
1987245
|
|
674
|
2,042.0000
|
15:49:22
|
LSE
|
1987243
|
|
17
|
2,042.0000
|
15:56:00
|
LSE
|
1995016
|
|
183
|
2,042.0000
|
15:56:00
|
LSE
|
1995014
|
|
753
|
2,042.0000
|
15:56:00
|
LSE
|
1995012
|
|
920
|
2,042.0000
|
15:56:00
|
LSE
|
1995010
|
|
209
|
2,042.0000
|
16:01:09
|
LSE
|
2003698
|
|
198
|
2,042.0000
|
16:01:10
|
LSE
|
2003738
|
|
330
|
2,042.0000
|
16:01:10
|
LSE
|
2003736
|
|
127
|
2,041.0000
|
16:02:55
|
LSE
|
2005905
|
|
564
|
2,041.0000
|
16:02:55
|
LSE
|
2005903
|
|
4
|
2,041.0000
|
16:02:55
|
LSE
|
2005907
|
|
267
|
2,041.0000
|
16:02:55
|
LSE
|
2005909
|
|
889
|
2,040.0000
|
16:03:48
|
LSE
|
2006867
|
|
138
|
2,040.0000
|
16:03:48
|
LSE
|
2006865
|
|
190
|
2,040.0000
|
16:03:48
|
LSE
|
2006860
|
|
1,000
|
2,040.0000
|
16:03:48
|
LSE
|
2006824
|
|
86
|
2,040.0000
|
16:03:48
|
LSE
|
2006828
|
|
198
|
2,040.0000
|
16:03:48
|
LSE
|
2006830
|
|
867
|
2,040.0000
|
16:03:48
|
LSE
|
2006834
|
|
784
|
2,040.0000
|
16:03:48
|
LSE
|
2006838
|
|
1,056
|
2,040.0000
|
16:03:48
|
LSE
|
2006846
|
|
1,058
|
2,040.0000
|
16:03:48
|
LSE
|
2006840
|
|
1,045
|
2,040.0000
|
16:03:48
|
LSE
|
2006820
|
|
869
|
2,040.0000
|
16:03:48
|
LSE
|
2006816
|
|
150
|
2,043.0000
|
16:10:08
|
LSE
|
2014870
|
|
706
|
2,043.0000
|
16:10:08
|
LSE
|
2014868
|
|
706
|
2,043.0000
|
16:10:08
|
LSE
|
2014864
|
|
165
|
2,043.0000
|
16:10:08
|
LSE
|
2014866
|
|
1,003
|
2,045.0000
|
16:16:20
|
LSE
|
2023412
|
|
74
|
2,045.0000
|
16:16:28
|
LSE
|
2023565
|
|
126
|
2,045.0000
|
16:16:28
|
LSE
|
2023563
|
|
134
|
2,045.0000
|
16:16:28
|
LSE
|
2023561
|
|
706
|
2,045.0000
|
16:16:28
|
LSE
|
2023559
|
|
511
|
2,045.0000
|
16:18:23
|
LSE
|
2026206
|
|
351
|
2,045.0000
|
16:18:23
|
LSE
|
2026204
|
|
969
|
2,046.0000
|
16:21:00
|
LSE
|
2030075
|
|
1,019
|
2,046.0000
|
16:24:13
|
LSE
|
2037754
|
|
93
|
2,047.0000
|
16:25:05
|
LSE
|
2039424
|
|
930
|
2,047.0000
|
16:25:05
|
LSE
|
2039422
|
|
|
|
|
|
|
|
|
|
| |
|
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
POSFLFSDLLIRIIE
Associated British Foods (LSE:ABF)
Historical Stock Chart
Von Dez 2024 bis Jan 2025
Associated British Foods (LSE:ABF)
Historical Stock Chart
Von Jan 2024 bis Jan 2025
