Associated British Foods PLC Transaction in Own Shares
14 Januar 2025 - 6:28PM
RNS Regulatory News
RNS Number : 3237T
Associated British Foods PLC
14 January 2025
|
|
|
|
|
|
|
|
14
January 2025
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 14 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:
|
|
14 January 2025
|
|
|
Number of shares
repurchased:
|
|
242,317
|
|
|
Average price paid per
share:
|
|
GBp 1960.3965
|
|
|
Highest price paid per
share:
|
|
GBp 1976
|
|
|
Lowest price paid per
share:
|
|
GBp 1951.5
|
|
|
|
|
|
|
|
|
|
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:
|
14 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
|
1,959.67
|
110,083
|
1,952.50
|
1,970.00
|
|
BATS Europe
|
1,960.39
|
80,582
|
1,951.50
|
1,976.00
|
|
Chi-X Europe
|
1,961.74
|
34,413
|
1,952.00
|
1,970.50
|
|
Aquis
|
1,962.37
|
17,239
|
1,952.00
|
1,975.00
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time of transaction (London time)
|
Trading venue
|
Match ID
|
|
543
|
1,975.0000
|
08:01:05
|
Aquis
|
1538630
|
|
483
|
1,964.5000
|
08:05:16
|
Aquis
|
1545531
|
|
31
|
1,964.5000
|
08:05:16
|
Aquis
|
1545535
|
|
561
|
1,958.5000
|
08:09:41
|
Aquis
|
1552423
|
|
580
|
1,962.0000
|
08:17:29
|
Aquis
|
1562131
|
|
569
|
1,959.5000
|
08:27:37
|
Aquis
|
1572796
|
|
598
|
1,959.0000
|
08:35:19
|
Aquis
|
1582892
|
|
283
|
1,961.0000
|
08:51:05
|
Aquis
|
1599702
|
|
285
|
1,961.0000
|
08:51:05
|
Aquis
|
1599706
|
|
546
|
1,957.0000
|
09:04:08
|
Aquis
|
1620988
|
|
436
|
1,957.0000
|
09:10:39
|
Aquis
|
1634359
|
|
162
|
1,957.0000
|
09:10:39
|
Aquis
|
1634361
|
|
572
|
1,958.5000
|
09:23:20
|
Aquis
|
1647523
|
|
367
|
1,956.0000
|
09:35:47
|
Aquis
|
1660061
|
|
215
|
1,956.0000
|
09:36:26
|
Aquis
|
1660637
|
|
523
|
1,952.5000
|
09:52:40
|
Aquis
|
1676674
|
|
3
|
1,952.0000
|
10:04:20
|
Aquis
|
1687128
|
|
347
|
1,954.0000
|
10:06:06
|
Aquis
|
1688768
|
|
3
|
1,954.0000
|
10:09:20
|
Aquis
|
1691359
|
|
178
|
1,954.0000
|
10:09:25
|
Aquis
|
1691424
|
|
496
|
1,958.5000
|
10:14:04
|
Aquis
|
1695140
|
|
541
|
1,958.5000
|
10:23:17
|
Aquis
|
1702713
|
|
149
|
1,960.0000
|
10:38:42
|
Aquis
|
1715127
|
|
419
|
1,960.0000
|
10:38:42
|
Aquis
|
1715133
|
|
257
|
1,962.0000
|
10:54:11
|
Aquis
|
1726573
|
|
312
|
1,962.0000
|
10:54:12
|
Aquis
|
1726578
|
|
579
|
1,960.0000
|
11:17:21
|
Aquis
|
1745168
|
|
551
|
1,966.5000
|
11:30:33
|
Aquis
|
1755135
|
|
553
|
1,967.0000
|
11:43:15
|
Aquis
|
1763121
|
|
516
|
1,960.5000
|
12:02:19
|
Aquis
|
1775936
|
|
247
|
1,960.0000
|
12:13:41
|
Aquis
|
1784222
|
|
306
|
1,960.0000
|
12:13:49
|
Aquis
|
1784312
|
|
11
|
1,960.0000
|
12:14:22
|
Aquis
|
1784753
|
|
328
|
1,966.5000
|
12:30:21
|
Aquis
|
1795517
|
|
218
|
1,966.5000
|
12:30:21
|
Aquis
|
1795511
|
|
19
|
1,966.5000
|
12:30:21
|
Aquis
|
1795503
|
|
501
|
1,971.5000
|
12:51:03
|
Aquis
|
1810456
|
|
210
|
1,968.5000
|
13:07:22
|
Aquis
|
1822657
|
|
379
|
1,968.5000
|
13:07:27
|
Aquis
|
1822722
|
|
198
|
1,965.0000
|
13:20:35
|
Aquis
|
1834855
|
|
355
|
1,965.0000
|
13:22:11
|
Aquis
|
1836119
|
|
194
|
1,968.5000
|
13:33:41
|
Aquis
|
1852133
|
|
231
|
1,968.5000
|
13:33:50
|
Aquis
|
1852314
|
|
95
|
1,968.5000
|
13:34:45
|
Aquis
|
1853363
|
|
559
|
1,966.0000
|
13:42:51
|
Aquis
|
1861638
|
|
34
|
1,967.0000
|
13:55:12
|
Aquis
|
1874130
|
|
37
|
1,968.0000
|
13:59:55
|
Aquis
|
1878873
|
|
518
|
1,968.0000
|
13:59:55
|
Aquis
|
1878867
|
|
585
|
1,965.5000
|
14:05:52
|
Aquis
|
1885455
|
|
107
|
1,967.0000
|
14:17:15
|
Aquis
|
1896870
|
|
322
|
1,967.0000
|
14:17:15
|
Aquis
|
1896874
|
|
127
|
1,967.0000
|
14:17:15
|
Aquis
|
1896884
|
|
534
|
1,975.5000
|
08:01:05
|
BATE
|
1538632
|
|
522
|
1,976.0000
|
08:01:05
|
BATE
|
1538628
|
|
585
|
1,966.5000
|
08:01:51
|
BATE
|
1540129
|
|
597
|
1,964.5000
|
08:05:16
|
BATE
|
1545533
|
|
601
|
1,960.5000
|
08:06:59
|
BATE
|
1547684
|
|
565
|
1,957.0000
|
08:10:12
|
BATE
|
1553153
|
|
385
|
1,955.5000
|
08:12:18
|
BATE
|
1555692
|
|
219
|
1,955.5000
|
08:12:18
|
BATE
|
1555690
|
|
550
|
1,959.5000
|
08:14:11
|
BATE
|
1558093
|
|
547
|
1,964.5000
|
08:16:52
|
BATE
|
1561355
|
|
515
|
1,962.0000
|
08:19:37
|
BATE
|
1564354
|
|
501
|
1,962.5000
|
08:24:05
|
BATE
|
1569002
|
|
555
|
1,959.5000
|
08:27:37
|
BATE
|
1572800
|
|
199
|
1,957.0000
|
08:29:26
|
BATE
|
1574861
|
|
394
|
1,957.0000
|
08:29:26
|
BATE
|
1574859
|
|
533
|
1,959.0000
|
08:35:19
|
BATE
|
1582894
|
|
313
|
1,959.0000
|
08:35:19
|
BATE
|
1582890
|
|
548
|
1,958.5000
|
08:38:31
|
BATE
|
1586489
|
|
492
|
1,959.5000
|
08:42:09
|
BATE
|
1590326
|
|
549
|
1,958.5000
|
08:44:40
|
BATE
|
1592915
|
|
59
|
1,961.5000
|
08:51:05
|
BATE
|
1599700
|
|
537
|
1,961.5000
|
08:51:05
|
BATE
|
1599698
|
|
494
|
1,960.0000
|
08:53:58
|
BATE
|
1603002
|
|
510
|
1,956.5000
|
08:57:02
|
BATE
|
1608090
|
|
559
|
1,957.5000
|
09:03:42
|
BATE
|
1620330
|
|
577
|
1,957.0000
|
09:04:08
|
BATE
|
1620990
|
|
516
|
1,957.0000
|
09:10:39
|
BATE
|
1634229
|
|
564
|
1,959.0000
|
09:14:56
|
BATE
|
1639032
|
|
569
|
1,957.5000
|
09:17:38
|
BATE
|
1642119
|
|
602
|
1,958.5000
|
09:23:20
|
BATE
|
1647525
|
|
62
|
1,957.5000
|
09:29:17
|
BATE
|
1653418
|
|
5
|
1,957.5000
|
09:29:25
|
BATE
|
1653541
|
|
529
|
1,957.5000
|
09:29:25
|
BATE
|
1653539
|
|
537
|
1,956.0000
|
09:33:37
|
BATE
|
1658070
|
|
538
|
1,956.5000
|
09:39:59
|
BATE
|
1664443
|
|
180
|
1,954.5000
|
09:44:16
|
BATE
|
1668335
|
|
323
|
1,954.5000
|
09:44:16
|
BATE
|
1668333
|
|
44
|
1,953.0000
|
09:48:26
|
BATE
|
1672125
|
|
451
|
1,953.0000
|
09:49:07
|
BATE
|
1672923
|
|
249
|
1,953.0000
|
09:52:10
|
BATE
|
1676053
|
|
674
|
1,953.5000
|
09:59:32
|
BATE
|
1682806
|
|
197
|
1,953.0000
|
10:02:51
|
BATE
|
1686038
|
|
344
|
1,953.0000
|
10:02:51
|
BATE
|
1686036
|
|
538
|
1,954.5000
|
10:07:31
|
BATE
|
1690015
|
|
553
|
1,958.0000
|
10:13:29
|
BATE
|
1694646
|
|
253
|
1,958.5000
|
10:14:04
|
BATE
|
1695131
|
|
326
|
1,958.5000
|
10:14:04
|
BATE
|
1695133
|
|
340
|
1,958.0000
|
10:17:24
|
BATE
|
1697991
|
|
41
|
1,960.5000
|
10:18:35
|
BATE
|
1698966
|
|
511
|
1,960.5000
|
10:18:35
|
BATE
|
1698961
|
|
102
|
1,958.5000
|
10:23:17
|
BATE
|
1702709
|
|
386
|
1,958.5000
|
10:23:17
|
BATE
|
1702711
|
|
343
|
1,957.0000
|
10:27:53
|
BATE
|
1706395
|
|
568
|
1,959.0000
|
10:32:34
|
BATE
|
1710579
|
|
583
|
1,960.0000
|
10:38:42
|
BATE
|
1715125
|
|
487
|
1,959.0000
|
10:43:31
|
BATE
|
1718679
|
|
549
|
1,961.5000
|
10:47:32
|
BATE
|
1721307
|
|
6
|
1,962.0000
|
10:54:10
|
BATE
|
1726543
|
|
584
|
1,962.0000
|
10:54:10
|
BATE
|
1726545
|
|
585
|
1,961.5000
|
11:00:03
|
BATE
|
1730904
|
|
108
|
1,960.0000
|
11:04:51
|
BATE
|
1734946
|
|
395
|
1,960.0000
|
11:04:51
|
BATE
|
1734944
|
|
373
|
1,960.0000
|
11:15:08
|
BATE
|
1743354
|
|
119
|
1,960.0000
|
11:15:08
|
BATE
|
1743356
|
|
294
|
1,960.0000
|
11:17:21
|
BATE
|
1745170
|
|
224
|
1,960.0000
|
11:17:21
|
BATE
|
1745166
|
|
578
|
1,962.5000
|
11:22:20
|
BATE
|
1749125
|
|
277
|
1,966.0000
|
11:30:00
|
BATE
|
1754526
|
|
319
|
1,966.0000
|
11:30:00
|
BATE
|
1754532
|
|
535
|
1,965.0000
|
11:35:38
|
BATE
|
1758578
|
|
214
|
1,967.5000
|
11:40:38
|
BATE
|
1761618
|
|
282
|
1,967.5000
|
11:40:38
|
BATE
|
1761616
|
|
529
|
1,965.0000
|
11:46:15
|
BATE
|
1765092
|
|
268
|
1,962.0000
|
11:55:26
|
BATE
|
1771093
|
|
239
|
1,962.0000
|
11:55:26
|
BATE
|
1771087
|
|
487
|
1,961.5000
|
11:56:56
|
BATE
|
1772041
|
|
502
|
1,961.0000
|
12:01:57
|
BATE
|
1775467
|
|
503
|
1,958.0000
|
12:06:42
|
BATE
|
1779205
|
|
689
|
1,960.0000
|
12:13:41
|
BATE
|
1784224
|
|
251
|
1,963.5000
|
12:17:57
|
BATE
|
1787038
|
|
347
|
1,963.5000
|
12:17:57
|
BATE
|
1787036
|
|
512
|
1,963.0000
|
12:25:14
|
BATE
|
1792418
|
|
40
|
1,967.5000
|
12:36:05
|
BATE
|
1799545
|
|
536
|
1,968.5000
|
12:37:16
|
BATE
|
1800535
|
|
590
|
1,968.5000
|
12:40:03
|
BATE
|
1802507
|
|
512
|
1,970.5000
|
12:45:45
|
BATE
|
1806965
|
|
567
|
1,970.5000
|
12:51:04
|
BATE
|
1810475
|
|
8
|
1,969.5000
|
13:01:14
|
BATE
|
1818129
|
|
625
|
1,969.0000
|
13:02:21
|
BATE
|
1819026
|
|
267
|
1,968.0000
|
13:07:27
|
BATE
|
1822726
|
|
267
|
1,968.0000
|
13:07:27
|
BATE
|
1822724
|
|
592
|
1,969.0000
|
13:11:11
|
BATE
|
1826009
|
|
571
|
1,967.0000
|
13:17:17
|
BATE
|
1831757
|
|
542
|
1,963.5000
|
13:26:08
|
BATE
|
1839279
|
|
497
|
1,963.0000
|
13:26:39
|
BATE
|
1839699
|
|
893
|
1,968.5000
|
13:33:40
|
BATE
|
1852100
|
|
142
|
1,966.5000
|
13:35:35
|
BATE
|
1854537
|
|
351
|
1,966.5000
|
13:35:35
|
BATE
|
1854535
|
|
146
|
1,966.0000
|
13:42:22
|
BATE
|
1861318
|
|
148
|
1,966.0000
|
13:42:22
|
BATE
|
1861322
|
|
57
|
1,966.0000
|
13:42:51
|
BATE
|
1861642
|
|
173
|
1,966.0000
|
13:42:51
|
BATE
|
1861640
|
|
54
|
1,965.5000
|
13:46:26
|
BATE
|
1865366
|
|
490
|
1,965.5000
|
13:46:26
|
BATE
|
1865364
|
|
3
|
1,966.0000
|
13:50:11
|
BATE
|
1868874
|
|
592
|
1,966.0000
|
13:50:11
|
BATE
|
1868878
|
|
603
|
1,967.5000
|
13:53:11
|
BATE
|
1872267
|
|
593
|
1,968.0000
|
13:59:55
|
BATE
|
1878871
|
|
337
|
1,965.5000
|
14:01:24
|
BATE
|
1881068
|
|
27
|
1,965.5000
|
14:01:24
|
BATE
|
1881066
|
|
192
|
1,965.5000
|
14:01:30
|
BATE
|
1881139
|
|
530
|
1,965.5000
|
14:05:52
|
BATE
|
1885441
|
|
141
|
1,967.0000
|
14:11:57
|
BATE
|
1891527
|
|
139
|
1,967.0000
|
14:11:57
|
BATE
|
1891524
|
|
309
|
1,967.0000
|
14:12:06
|
BATE
|
1891679
|
|
305
|
1,966.5000
|
14:15:05
|
BATE
|
1894418
|
|
185
|
1,967.0000
|
14:17:15
|
BATE
|
1896872
|
|
341
|
1,967.0000
|
14:17:15
|
BATE
|
1896868
|
|
319
|
1,966.5000
|
14:20:37
|
BATE
|
1900460
|
|
274
|
1,966.5000
|
14:20:56
|
BATE
|
1900684
|
|
301
|
1,967.5000
|
14:27:51
|
BATE
|
1908560
|
|
461
|
1,967.5000
|
14:27:51
|
BATE
|
1908558
|
|
151
|
1,967.5000
|
14:27:51
|
BATE
|
1908556
|
|
340
|
1,966.5000
|
14:30:12
|
BATE
|
1917088
|
|
168
|
1,966.5000
|
14:30:12
|
BATE
|
1917086
|
|
564
|
1,965.0000
|
14:32:28
|
BATE
|
1923057
|
|
496
|
1,962.5000
|
14:35:28
|
BATE
|
1929537
|
|
238
|
1,962.0000
|
14:35:29
|
BATE
|
1929601
|
|
84
|
1,962.0000
|
14:35:29
|
BATE
|
1929599
|
|
263
|
1,962.0000
|
14:35:51
|
BATE
|
1930342
|
|
522
|
1,960.0000
|
14:38:27
|
BATE
|
1935142
|
|
400
|
1,961.0000
|
14:43:48
|
BATE
|
1945613
|
|
394
|
1,961.0000
|
14:43:48
|
BATE
|
1945611
|
|
603
|
1,961.5000
|
14:46:09
|
BATE
|
1950367
|
|
13
|
1,958.5000
|
14:48:05
|
BATE
|
1955317
|
|
501
|
1,958.5000
|
14:48:05
|
BATE
|
1955315
|
|
287
|
1,957.5000
|
14:50:50
|
BATE
|
1961198
|
|
13
|
1,957.5000
|
14:50:50
|
BATE
|
1961194
|
|
193
|
1,957.5000
|
14:50:50
|
BATE
|
1961200
|
|
5
|
1,958.0000
|
14:53:08
|
BATE
|
1966366
|
|
461
|
1,958.0000
|
14:53:08
|
BATE
|
1966364
|
|
5
|
1,958.0000
|
14:53:08
|
BATE
|
1966368
|
|
100
|
1,958.0000
|
14:53:53
|
BATE
|
1967705
|
|
267
|
1,956.0000
|
14:56:13
|
BATE
|
1972822
|
|
215
|
1,956.0000
|
14:56:13
|
BATE
|
1972820
|
|
48
|
1,956.0000
|
14:56:13
|
BATE
|
1972818
|
|
18
|
1,954.5000
|
14:58:25
|
BATE
|
1977285
|
|
62
|
1,954.5000
|
14:58:25
|
BATE
|
1977289
|
|
416
|
1,954.5000
|
14:58:25
|
BATE
|
1977291
|
|
73
|
1,957.0000
|
15:04:57
|
BATE
|
1995927
|
|
142
|
1,957.0000
|
15:04:57
|
BATE
|
1995929
|
|
211
|
1,957.0000
|
15:04:57
|
BATE
|
1995915
|
|
303
|
1,957.0000
|
15:04:57
|
BATE
|
1995913
|
|
84
|
1,957.0000
|
15:04:57
|
BATE
|
1995911
|
|
519
|
1,958.0000
|
15:07:10
|
BATE
|
2000475
|
|
572
|
1,958.0000
|
15:07:10
|
BATE
|
2000473
|
|
556
|
1,956.0000
|
15:08:58
|
BATE
|
2003979
|
|
492
|
1,955.0000
|
15:12:25
|
BATE
|
2010091
|
|
273
|
1,953.0000
|
15:13:27
|
BATE
|
2011455
|
|
63
|
1,953.0000
|
15:13:27
|
BATE
|
2011453
|
|
152
|
1,953.0000
|
15:13:46
|
BATE
|
2012033
|
|
229
|
1,951.5000
|
15:15:44
|
BATE
|
2015448
|
|
522
|
1,952.5000
|
15:17:07
|
BATE
|
2017607
|
|
523
|
1,952.0000
|
15:20:00
|
BATE
|
2022161
|
|
572
|
1,952.5000
|
15:22:43
|
BATE
|
2026009
|
|
63
|
1,955.0000
|
15:26:41
|
BATE
|
2033106
|
|
4
|
1,955.0000
|
15:26:41
|
BATE
|
2033101
|
|
51
|
1,955.5000
|
15:26:41
|
BATE
|
2033099
|
|
132
|
1,955.0000
|
15:26:53
|
BATE
|
2033428
|
|
105
|
1,955.0000
|
15:27:14
|
BATE
|
2034173
|
|
76
|
1,955.0000
|
15:27:15
|
BATE
|
2034203
|
|
405
|
1,955.0000
|
15:27:25
|
BATE
|
2034445
|
|
30
|
1,955.0000
|
15:27:25
|
BATE
|
2034443
|
|
149
|
1,955.0000
|
15:27:25
|
BATE
|
2034441
|
|
3
|
1,955.0000
|
15:31:25
|
BATE
|
2041310
|
|
540
|
1,955.0000
|
15:31:25
|
BATE
|
2041308
|
|
372
|
1,956.0000
|
15:32:23
|
BATE
|
2042977
|
|
191
|
1,956.0000
|
15:32:23
|
BATE
|
2042975
|
|
299
|
1,955.0000
|
15:34:55
|
BATE
|
2047995
|
|
242
|
1,955.0000
|
15:34:55
|
BATE
|
2047991
|
|
498
|
1,956.0000
|
15:37:10
|
BATE
|
2051514
|
|
9
|
1,956.0000
|
15:37:10
|
BATE
|
2051512
|
|
512
|
1,955.5000
|
15:38:38
|
BATE
|
2053997
|
|
22
|
1,955.0000
|
15:41:50
|
BATE
|
2058905
|
|
479
|
1,957.5000
|
15:44:07
|
BATE
|
2062336
|
|
196
|
1,957.5000
|
15:44:07
|
BATE
|
2062334
|
|
500
|
1,957.5000
|
15:44:07
|
BATE
|
2062332
|
|
128
|
1,958.5000
|
15:45:50
|
BATE
|
2065094
|
|
452
|
1,958.5000
|
15:45:50
|
BATE
|
2065092
|
|
134
|
1,959.0000
|
15:47:37
|
BATE
|
2067724
|
|
194
|
1,959.0000
|
15:47:37
|
BATE
|
2067722
|
|
134
|
1,959.0000
|
15:47:37
|
BATE
|
2067726
|
|
54
|
1,959.0000
|
15:47:37
|
BATE
|
2067728
|
|
507
|
1,956.5000
|
15:50:13
|
BATE
|
2071850
|
|
529
|
1,958.0000
|
15:52:17
|
BATE
|
2075671
|
|
495
|
1,960.5000
|
15:54:07
|
BATE
|
2078409
|
|
27
|
1,962.0000
|
15:58:10
|
BATE
|
2084843
|
|
27
|
1,962.0000
|
15:58:10
|
BATE
|
2084841
|
|
193
|
1,962.0000
|
15:58:10
|
BATE
|
2084839
|
|
12
|
1,962.0000
|
15:58:33
|
BATE
|
2085402
|
|
538
|
1,962.0000
|
15:58:33
|
BATE
|
2085400
|
|
302
|
1,962.0000
|
15:58:33
|
BATE
|
2085398
|
|
34
|
1,962.0000
|
15:58:34
|
BATE
|
2085414
|
|
592
|
1,961.5000
|
16:01:07
|
BATE
|
2091809
|
|
116
|
1,959.5000
|
16:01:50
|
BATE
|
2092905
|
|
519
|
1,960.0000
|
16:03:17
|
BATE
|
2095386
|
|
468
|
1,959.5000
|
16:03:45
|
BATE
|
2096366
|
|
177
|
1,957.5000
|
16:05:42
|
BATE
|
2100065
|
|
126
|
1,957.5000
|
16:06:11
|
BATE
|
2100837
|
|
22
|
1,959.5000
|
16:07:17
|
BATE
|
2102796
|
|
82
|
1,960.0000
|
16:07:33
|
BATE
|
2103137
|
|
69
|
1,960.0000
|
16:07:33
|
BATE
|
2103133
|
|
522
|
1,960.0000
|
16:07:33
|
BATE
|
2103131
|
|
235
|
1,960.5000
|
16:08:09
|
BATE
|
2104100
|
|
177
|
1,960.5000
|
16:08:09
|
BATE
|
2104098
|
|
178
|
1,960.5000
|
16:08:09
|
BATE
|
2104102
|
|
532
|
1,960.5000
|
16:09:40
|
BATE
|
2106624
|
|
309
|
1,959.0000
|
16:11:36
|
BATE
|
2110916
|
|
294
|
1,959.0000
|
16:11:36
|
BATE
|
2110910
|
|
187
|
1,958.0000
|
16:12:47
|
BATE
|
2113072
|
|
19
|
1,958.0000
|
16:12:51
|
BATE
|
2113177
|
|
341
|
1,958.0000
|
16:12:53
|
BATE
|
2113235
|
|
514
|
1,956.5000
|
16:14:37
|
BATE
|
2116639
|
|
564
|
1,955.5000
|
16:15:29
|
BATE
|
2118657
|
|
315
|
1,957.0000
|
16:16:05
|
BATE
|
2119981
|
|
207
|
1,957.0000
|
16:16:05
|
BATE
|
2119979
|
|
692
|
1,957.5000
|
16:19:09
|
BATE
|
2126096
|
|
382
|
1,957.5000
|
16:19:09
|
BATE
|
2126098
|
|
219
|
1,956.0000
|
16:20:14
|
BATE
|
2128494
|
|
45
|
1,956.0000
|
16:20:14
|
BATE
|
2128490
|
|
243
|
1,956.0000
|
16:20:14
|
BATE
|
2128488
|
|
83
|
1,956.0000
|
16:20:14
|
BATE
|
2128492
|
|
162
|
1,957.0000
|
16:21:05
|
BATE
|
2130293
|
|
153
|
1,957.0000
|
16:21:44
|
BATE
|
2131407
|
|
227
|
1,957.0000
|
16:21:55
|
BATE
|
2132010
|
|
87
|
1,957.0000
|
16:22:18
|
BATE
|
2133205
|
|
15
|
1,957.0000
|
16:22:18
|
BATE
|
2133203
|
|
492
|
1,957.0000
|
16:22:30
|
BATE
|
2133558
|
|
127
|
1,957.5000
|
16:23:10
|
BATE
|
2134830
|
|
259
|
1,957.5000
|
16:23:10
|
BATE
|
2134828
|
|
113
|
1,957.5000
|
16:23:10
|
BATE
|
2134826
|
|
149
|
1,957.0000
|
16:23:59
|
BATE
|
2136115
|
|
228
|
1,957.0000
|
16:24:12
|
BATE
|
2136519
|
|
137
|
1,957.0000
|
16:24:25
|
BATE
|
2136948
|
|
572
|
1,957.0000
|
16:25:00
|
BATE
|
2137996
|
|
234
|
1,957.0000
|
16:25:49
|
BATE
|
2139887
|
|
267
|
1,957.0000
|
16:25:50
|
BATE
|
2139922
|
|
512
|
1,957.0000
|
16:27:20
|
BATE
|
2143692
|
|
256
|
1,957.5000
|
16:27:39
|
BATE
|
2144284
|
|
225
|
1,957.5000
|
16:27:39
|
BATE
|
2144278
|
|
22
|
1,957.5000
|
16:27:39
|
BATE
|
2144282
|
|
21
|
1,957.5000
|
16:27:39
|
BATE
|
2144280
|
|
712
|
1,964.0000
|
08:02:52
|
CHIX
|
1541933
|
|
483
|
1,964.0000
|
08:04:33
|
CHIX
|
1544588
|
|
32
|
1,964.0000
|
08:05:16
|
CHIX
|
1545529
|
|
493
|
1,958.5000
|
08:06:59
|
CHIX
|
1547703
|
|
90
|
1,958.5000
|
08:06:59
|
CHIX
|
1547701
|
|
594
|
1,958.0000
|
08:09:41
|
CHIX
|
1552421
|
|
63
|
1,965.0000
|
08:16:17
|
CHIX
|
1560755
|
|
41
|
1,965.0000
|
08:16:17
|
CHIX
|
1560753
|
|
464
|
1,964.0000
|
08:16:52
|
CHIX
|
1561361
|
|
208
|
1,964.0000
|
08:16:52
|
CHIX
|
1561359
|
|
571
|
1,962.0000
|
08:19:37
|
CHIX
|
1564352
|
|
535
|
1,962.0000
|
08:24:07
|
CHIX
|
1569032
|
|
594
|
1,959.5000
|
08:27:37
|
CHIX
|
1572798
|
|
521
|
1,956.0000
|
08:31:27
|
CHIX
|
1577912
|
|
513
|
1,958.5000
|
08:35:19
|
CHIX
|
1582896
|
|
557
|
1,960.0000
|
08:41:52
|
CHIX
|
1590026
|
|
512
|
1,958.5000
|
08:44:40
|
CHIX
|
1592913
|
|
50
|
1,961.5000
|
08:51:05
|
CHIX
|
1599716
|
|
107
|
1,961.5000
|
08:51:05
|
CHIX
|
1599714
|
|
5
|
1,961.5000
|
08:51:05
|
CHIX
|
1599712
|
|
487
|
1,961.0000
|
08:51:05
|
CHIX
|
1599704
|
|
579
|
1,956.5000
|
08:58:20
|
CHIX
|
1610950
|
|
500
|
1,957.0000
|
09:04:08
|
CHIX
|
1620986
|
|
189
|
1,957.0000
|
09:10:39
|
CHIX
|
1634235
|
|
378
|
1,957.0000
|
09:10:39
|
CHIX
|
1634231
|
|
495
|
1,959.0000
|
09:14:56
|
CHIX
|
1639030
|
|
377
|
1,957.0000
|
09:21:39
|
CHIX
|
1645845
|
|
180
|
1,957.0000
|
09:21:39
|
CHIX
|
1645843
|
|
597
|
1,958.0000
|
09:25:58
|
CHIX
|
1649924
|
|
46
|
1,956.0000
|
09:33:37
|
CHIX
|
1658068
|
|
550
|
1,956.0000
|
09:33:37
|
CHIX
|
1658066
|
|
108
|
1,956.0000
|
09:39:59
|
CHIX
|
1664447
|
|
426
|
1,956.0000
|
09:40:02
|
CHIX
|
1664569
|
|
197
|
1,953.5000
|
09:46:38
|
CHIX
|
1670545
|
|
301
|
1,953.5000
|
09:46:38
|
CHIX
|
1670543
|
|
336
|
1,952.0000
|
09:52:41
|
CHIX
|
1676743
|
|
181
|
1,952.0000
|
09:52:42
|
CHIX
|
1676773
|
|
498
|
1,953.5000
|
09:59:32
|
CHIX
|
1682804
|
|
463
|
1,954.5000
|
10:07:31
|
CHIX
|
1690017
|
|
135
|
1,954.5000
|
10:07:31
|
CHIX
|
1690019
|
|
592
|
1,958.0000
|
10:13:29
|
CHIX
|
1694642
|
|
435
|
1,956.0000
|
10:14:59
|
CHIX
|
1695912
|
|
541
|
1,960.5000
|
10:18:35
|
CHIX
|
1698959
|
|
206
|
1,957.0000
|
10:25:32
|
CHIX
|
1704503
|
|
567
|
1,958.0000
|
10:30:09
|
CHIX
|
1708532
|
|
4
|
1,959.5000
|
10:36:48
|
CHIX
|
1713755
|
|
115
|
1,960.0000
|
10:38:42
|
CHIX
|
1715123
|
|
421
|
1,960.0000
|
10:38:42
|
CHIX
|
1715129
|
|
62
|
1,960.0000
|
10:38:42
|
CHIX
|
1715131
|
|
517
|
1,957.5000
|
10:41:57
|
CHIX
|
1717583
|
|
304
|
1,961.5000
|
10:49:18
|
CHIX
|
1722828
|
|
241
|
1,961.5000
|
10:49:18
|
CHIX
|
1722830
|
|
506
|
1,962.0000
|
10:57:17
|
CHIX
|
1728787
|
|
386
|
1,959.0000
|
11:02:09
|
CHIX
|
1733088
|
|
212
|
1,959.0000
|
11:02:13
|
CHIX
|
1733150
|
|
400
|
1,960.0000
|
11:17:21
|
CHIX
|
1745164
|
|
233
|
1,960.0000
|
11:17:21
|
CHIX
|
1745172
|
|
168
|
1,962.5000
|
11:22:20
|
CHIX
|
1749127
|
|
404
|
1,962.5000
|
11:22:20
|
CHIX
|
1749123
|
|
528
|
1,966.0000
|
11:30:00
|
CHIX
|
1754528
|
|
585
|
1,965.5000
|
11:39:13
|
CHIX
|
1760700
|
|
519
|
1,965.0000
|
11:46:15
|
CHIX
|
1765094
|
|
90
|
1,962.0000
|
11:55:31
|
CHIX
|
1771165
|
|
223
|
1,962.0000
|
11:55:35
|
CHIX
|
1771198
|
|
170
|
1,961.5000
|
11:56:56
|
CHIX
|
1772043
|
|
374
|
1,961.5000
|
11:56:56
|
CHIX
|
1772039
|
|
334
|
1,959.5000
|
12:02:43
|
CHIX
|
1776426
|
|
247
|
1,959.5000
|
12:02:43
|
CHIX
|
1776423
|
|
351
|
1,960.0000
|
12:13:41
|
CHIX
|
1784220
|
|
188
|
1,960.0000
|
12:13:41
|
CHIX
|
1784226
|
|
509
|
1,963.5000
|
12:20:32
|
CHIX
|
1789054
|
|
37
|
1,966.5000
|
12:30:21
|
CHIX
|
1795515
|
|
389
|
1,966.5000
|
12:30:21
|
CHIX
|
1795513
|
|
72
|
1,966.5000
|
12:30:21
|
CHIX
|
1795507
|
|
40
|
1,966.5000
|
12:30:21
|
CHIX
|
1795505
|
|
535
|
1,968.5000
|
12:37:16
|
CHIX
|
1800533
|
|
479
|
1,970.5000
|
12:45:45
|
CHIX
|
1806963
|
|
27
|
1,970.5000
|
12:45:45
|
CHIX
|
1806961
|
|
144
|
1,969.5000
|
12:54:57
|
CHIX
|
1812769
|
|
380
|
1,969.5000
|
12:54:57
|
CHIX
|
1812767
|
|
83
|
1,969.5000
|
13:01:14
|
CHIX
|
1818127
|
|
580
|
1,969.0000
|
13:02:21
|
CHIX
|
1819024
|
|
39
|
1,967.5000
|
13:09:18
|
CHIX
|
1824097
|
|
531
|
1,968.5000
|
13:11:13
|
CHIX
|
1826041
|
|
88
|
1,965.0000
|
13:17:44
|
CHIX
|
1832055
|
|
480
|
1,965.5000
|
13:20:21
|
CHIX
|
1834562
|
|
52
|
1,965.5000
|
13:20:21
|
CHIX
|
1834560
|
|
28
|
1,963.5000
|
13:25:58
|
CHIX
|
1839113
|
|
413
|
1,963.5000
|
13:25:58
|
CHIX
|
1839111
|
|
124
|
1,963.5000
|
13:25:58
|
CHIX
|
1839109
|
|
544
|
1,966.0000
|
13:30:27
|
CHIX
|
1846603
|
|
117
|
1,968.5000
|
13:34:45
|
CHIX
|
1853361
|
|
453
|
1,968.5000
|
13:34:45
|
CHIX
|
1853359
|
|
73
|
1,966.0000
|
13:42:22
|
CHIX
|
1861320
|
|
524
|
1,966.0000
|
13:42:22
|
CHIX
|
1861316
|
|
297
|
1,966.0000
|
13:50:11
|
CHIX
|
1868876
|
|
507
|
1,969.5000
|
13:51:42
|
CHIX
|
1870365
|
|
575
|
1,968.0000
|
13:59:55
|
CHIX
|
1878869
|
|
279
|
1,967.0000
|
14:00:04
|
CHIX
|
1879231
|
|
2
|
1,967.0000
|
14:00:04
|
CHIX
|
1879215
|
|
307
|
1,967.0000
|
14:00:04
|
CHIX
|
1879205
|
|
1
|
1,967.5000
|
14:11:50
|
CHIX
|
1891416
|
|
576
|
1,967.5000
|
14:11:50
|
CHIX
|
1891414
|
|
5
|
1,967.0000
|
14:13:11
|
CHIX
|
1892826
|
|
214
|
1,967.0000
|
14:13:11
|
CHIX
|
1892828
|
|
265
|
1,967.0000
|
14:13:12
|
CHIX
|
1892842
|
|
81
|
1,967.0000
|
14:17:15
|
CHIX
|
1896876
|
|
194
|
1,967.0000
|
14:17:15
|
CHIX
|
1896886
|
|
278
|
1,967.0000
|
14:17:15
|
CHIX
|
1896880
|
|
856
|
1,970.0000
|
08:00:06
|
LSE
|
1533772
|
|
446
|
1,970.0000
|
08:00:06
|
LSE
|
1533770
|
|
827
|
1,970.0000
|
08:00:06
|
LSE
|
1533768
|
|
469
|
1,970.0000
|
08:01:15
|
LSE
|
1539261
|
|
437
|
1,955.5000
|
08:10:12
|
LSE
|
1553157
|
|
438
|
1,955.5000
|
08:10:12
|
LSE
|
1553159
|
|
51
|
1,955.5000
|
08:12:18
|
LSE
|
1555698
|
|
195
|
1,955.5000
|
08:12:18
|
LSE
|
1555696
|
|
575
|
1,955.5000
|
08:12:18
|
LSE
|
1555694
|
|
895
|
1,964.5000
|
08:16:52
|
LSE
|
1561357
|
|
641
|
1,959.5000
|
08:27:37
|
LSE
|
1572802
|
|
226
|
1,959.5000
|
08:27:37
|
LSE
|
1572804
|
|
971
|
1,959.5000
|
08:27:37
|
LSE
|
1572806
|
|
210
|
1,958.0000
|
08:35:20
|
LSE
|
1582907
|
|
168
|
1,958.0000
|
08:35:20
|
LSE
|
1582909
|
|
46
|
1,958.0000
|
08:35:20
|
LSE
|
1582911
|
|
472
|
1,958.0000
|
08:35:20
|
LSE
|
1582913
|
|
909
|
1,961.0000
|
08:51:05
|
LSE
|
1599708
|
|
838
|
1,961.0000
|
08:51:05
|
LSE
|
1599710
|
|
848
|
1,957.0000
|
09:10:39
|
LSE
|
1634233
|
|
125
|
1,959.0000
|
09:14:25
|
LSE
|
1638524
|
|
230
|
1,959.0000
|
09:14:56
|
LSE
|
1639034
|
|
145
|
1,959.0000
|
09:14:56
|
LSE
|
1639038
|
|
111
|
1,959.0000
|
09:14:56
|
LSE
|
1639036
|
|
954
|
1,957.5000
|
09:15:46
|
LSE
|
1639889
|
|
124
|
1,957.5000
|
09:25:59
|
LSE
|
1649961
|
|
209
|
1,957.5000
|
09:25:59
|
LSE
|
1649963
|
|
135
|
1,957.5000
|
09:25:59
|
LSE
|
1649965
|
|
222
|
1,957.5000
|
09:25:59
|
LSE
|
1649967
|
|
264
|
1,957.5000
|
09:25:59
|
LSE
|
1649959
|
|
31
|
1,957.5000
|
09:25:59
|
LSE
|
1649957
|
|
864
|
1,956.5000
|
09:39:59
|
LSE
|
1664445
|
|
1,004
|
1,955.5000
|
09:41:18
|
LSE
|
1665709
|
|
926
|
1,953.5000
|
09:59:32
|
LSE
|
1682808
|
|
235
|
1,958.5000
|
10:13:29
|
LSE
|
1694652
|
|
170
|
1,958.5000
|
10:13:29
|
LSE
|
1694650
|
|
560
|
1,958.5000
|
10:13:29
|
LSE
|
1694648
|
|
880
|
1,958.5000
|
10:14:04
|
LSE
|
1695135
|
|
918
|
1,958.0000
|
10:17:16
|
LSE
|
1697908
|
|
985
|
1,960.0000
|
10:38:42
|
LSE
|
1715135
|
|
473
|
1,959.0000
|
10:43:31
|
LSE
|
1718685
|
|
107
|
1,959.0000
|
10:43:31
|
LSE
|
1718683
|
|
121
|
1,959.0000
|
10:43:31
|
LSE
|
1718687
|
|
249
|
1,959.0000
|
10:43:31
|
LSE
|
1718681
|
|
886
|
1,961.5000
|
10:47:32
|
LSE
|
1721311
|
|
26
|
1,961.5000
|
10:47:32
|
LSE
|
1721309
|
|
129
|
1,960.0000
|
11:15:08
|
LSE
|
1743364
|
|
128
|
1,960.0000
|
11:15:08
|
LSE
|
1743362
|
|
387
|
1,960.0000
|
11:15:08
|
LSE
|
1743360
|
|
332
|
1,960.0000
|
11:15:08
|
LSE
|
1743358
|
|
93
|
1,960.5000
|
11:17:21
|
LSE
|
1745188
|
|
233
|
1,960.5000
|
11:17:21
|
LSE
|
1745186
|
|
128
|
1,960.5000
|
11:17:21
|
LSE
|
1745184
|
|
144
|
1,960.0000
|
11:17:21
|
LSE
|
1745182
|
|
168
|
1,960.0000
|
11:17:21
|
LSE
|
1745180
|
|
61
|
1,959.5000
|
11:17:21
|
LSE
|
1745174
|
|
128
|
1,960.0000
|
11:17:21
|
LSE
|
1745176
|
|
38
|
1,960.0000
|
11:17:21
|
LSE
|
1745178
|
|
833
|
1,966.0000
|
11:30:00
|
LSE
|
1754530
|
|
219
|
1,962.5000
|
11:47:43
|
LSE
|
1766068
|
|
113
|
1,962.5000
|
11:47:43
|
LSE
|
1766070
|
|
796
|
1,961.0000
|
11:51:23
|
LSE
|
1768361
|
|
23
|
1,961.0000
|
11:51:23
|
LSE
|
1768359
|
|
73
|
1,961.5000
|
12:00:31
|
LSE
|
1774661
|
|
468
|
1,961.0000
|
12:01:57
|
LSE
|
1775473
|
|
405
|
1,961.0000
|
12:01:57
|
LSE
|
1775471
|
|
346
|
1,958.0000
|
12:06:42
|
LSE
|
1779209
|
|
476
|
1,958.0000
|
12:06:42
|
LSE
|
1779207
|
|
488
|
1,961.5000
|
12:15:54
|
LSE
|
1785869
|
|
274
|
1,969.0000
|
12:40:03
|
LSE
|
1802513
|
|
141
|
1,969.0000
|
12:40:03
|
LSE
|
1802515
|
|
856
|
1,968.5000
|
12:40:03
|
LSE
|
1802511
|
|
821
|
1,968.5000
|
12:40:03
|
LSE
|
1802509
|
|
992
|
1,968.5000
|
13:02:21
|
LSE
|
1819028
|
|
818
|
1,968.5000
|
13:07:22
|
LSE
|
1822654
|
|
151
|
1,968.0000
|
13:07:27
|
LSE
|
1822728
|
|
73
|
1,969.0000
|
13:10:55
|
LSE
|
1825685
|
|
167
|
1,969.0000
|
13:10:55
|
LSE
|
1825687
|
|
575
|
1,965.0000
|
13:22:11
|
LSE
|
1836121
|
|
403
|
1,965.0000
|
13:22:11
|
LSE
|
1836123
|
|
103
|
1,966.5000
|
13:31:27
|
LSE
|
1848692
|
|
487
|
1,967.0000
|
13:32:59
|
LSE
|
1850928
|
|
522
|
1,967.0000
|
13:32:59
|
LSE
|
1850926
|
|
202
|
1,968.5000
|
13:33:42
|
LSE
|
1852154
|
|
210
|
1,968.5000
|
13:33:42
|
LSE
|
1852156
|
|
891
|
1,966.5000
|
13:43:42
|
LSE
|
1862259
|
|
940
|
1,970.0000
|
13:51:17
|
LSE
|
1869977
|
|
955
|
1,968.0000
|
13:59:55
|
LSE
|
1878875
|
|
820
|
1,965.5000
|
14:05:52
|
LSE
|
1885408
|
|
891
|
1,967.0000
|
14:17:15
|
LSE
|
1896878
|
|
110
|
1,967.0000
|
14:17:15
|
LSE
|
1896882
|
|
959
|
1,967.0000
|
14:27:51
|
LSE
|
1908564
|
|
132
|
1,967.0000
|
14:29:37
|
LSE
|
1911102
|
|
824
|
1,966.5000
|
14:30:12
|
LSE
|
1917090
|
|
969
|
1,966.5000
|
14:30:12
|
LSE
|
1917092
|
|
180
|
1,965.5000
|
14:32:12
|
LSE
|
1922547
|
|
233
|
1,965.5000
|
14:32:12
|
LSE
|
1922545
|
|
236
|
1,965.5000
|
14:32:12
|
LSE
|
1922543
|
|
695
|
1,964.5000
|
14:32:28
|
LSE
|
1923074
|
|
189
|
1,964.5000
|
14:32:28
|
LSE
|
1923072
|
|
121
|
1,964.5000
|
14:32:28
|
LSE
|
1923063
|
|
815
|
1,963.0000
|
14:34:41
|
LSE
|
1927958
|
|
189
|
1,963.0000
|
14:34:41
|
LSE
|
1927956
|
|
34
|
1,961.0000
|
14:38:00
|
LSE
|
1934311
|
|
10
|
1,961.0000
|
14:38:00
|
LSE
|
1934309
|
|
161
|
1,961.0000
|
14:38:00
|
LSE
|
1934307
|
|
105
|
1,961.0000
|
14:38:00
|
LSE
|
1934305
|
|
128
|
1,961.0000
|
14:38:20
|
LSE
|
1934969
|
|
131
|
1,961.0000
|
14:38:20
|
LSE
|
1934955
|
|
158
|
1,961.0000
|
14:38:20
|
LSE
|
1934959
|
|
250
|
1,960.5000
|
14:38:20
|
LSE
|
1934953
|
|
267
|
1,961.0000
|
14:38:20
|
LSE
|
1934957
|
|
78
|
1,961.0000
|
14:38:20
|
LSE
|
1934965
|
|
128
|
1,961.0000
|
14:38:20
|
LSE
|
1934961
|
|
210
|
1,961.0000
|
14:38:20
|
LSE
|
1934967
|
|
44
|
1,961.0000
|
14:38:20
|
LSE
|
1934963
|
|
267
|
1,959.5000
|
14:41:15
|
LSE
|
1941324
|
|
70
|
1,959.5000
|
14:41:15
|
LSE
|
1941322
|
|
38
|
1,961.0000
|
14:43:48
|
LSE
|
1945617
|
|
925
|
1,961.0000
|
14:43:48
|
LSE
|
1945615
|
|
922
|
1,961.5000
|
14:46:09
|
LSE
|
1950369
|
|
838
|
1,961.5000
|
14:46:09
|
LSE
|
1950373
|
|
124
|
1,961.5000
|
14:46:09
|
LSE
|
1950371
|
|
125
|
1,960.0000
|
14:47:01
|
LSE
|
1952362
|
|
180
|
1,960.0000
|
14:47:01
|
LSE
|
1952360
|
|
391
|
1,959.0000
|
14:48:05
|
LSE
|
1955304
|
|
585
|
1,959.0000
|
14:48:05
|
LSE
|
1955302
|
|
343
|
1,957.0000
|
14:49:31
|
LSE
|
1958650
|
|
26
|
1,957.0000
|
14:51:28
|
LSE
|
1962486
|
|
126
|
1,958.5000
|
14:52:12
|
LSE
|
1963874
|
|
117
|
1,959.0000
|
14:52:29
|
LSE
|
1964518
|
|
132
|
1,959.0000
|
14:52:29
|
LSE
|
1964516
|
|
118
|
1,959.0000
|
14:52:29
|
LSE
|
1964514
|
|
248
|
1,958.5000
|
14:52:31
|
LSE
|
1964615
|
|
593
|
1,958.5000
|
14:52:31
|
LSE
|
1964613
|
|
377
|
1,958.5000
|
14:53:48
|
LSE
|
1967553
|
|
502
|
1,958.5000
|
14:53:48
|
LSE
|
1967555
|
|
206
|
1,956.5000
|
14:56:47
|
LSE
|
1974353
|
|
209
|
1,956.5000
|
14:56:47
|
LSE
|
1974351
|
|
123
|
1,956.5000
|
14:56:47
|
LSE
|
1974349
|
|
385
|
1,956.5000
|
14:56:47
|
LSE
|
1974347
|
|
931
|
1,954.5000
|
14:58:25
|
LSE
|
1977287
|
|
66
|
1,954.5000
|
14:58:25
|
LSE
|
1977293
|
|
32
|
1,953.0000
|
14:59:06
|
LSE
|
1979191
|
|
664
|
1,953.0000
|
14:59:06
|
LSE
|
1979189
|
|
43
|
1,953.0000
|
14:59:06
|
LSE
|
1979187
|
|
125
|
1,953.0000
|
14:59:06
|
LSE
|
1979185
|
|
128
|
1,953.0000
|
14:59:06
|
LSE
|
1979183
|
|
508
|
1,957.0000
|
15:04:57
|
LSE
|
1995923
|
|
323
|
1,957.0000
|
15:04:57
|
LSE
|
1995919
|
|
742
|
1,957.0000
|
15:04:57
|
LSE
|
1995921
|
|
152
|
1,957.0000
|
15:04:57
|
LSE
|
1995917
|
|
60
|
1,957.0000
|
15:04:57
|
LSE
|
1995925
|
|
1,000
|
1,958.0000
|
15:07:10
|
LSE
|
2000479
|
|
821
|
1,958.0000
|
15:07:10
|
LSE
|
2000477
|
|
267
|
1,955.5000
|
15:10:22
|
LSE
|
2006714
|
|
121
|
1,955.5000
|
15:10:22
|
LSE
|
2006712
|
|
267
|
1,955.0000
|
15:12:25
|
LSE
|
2010095
|
|
875
|
1,955.0000
|
15:12:25
|
LSE
|
2010093
|
|
233
|
1,953.5000
|
15:13:34
|
LSE
|
2011677
|
|
957
|
1,953.0000
|
15:13:46
|
LSE
|
2012030
|
|
224
|
1,953.0000
|
15:17:05
|
LSE
|
2017518
|
|
267
|
1,953.0000
|
15:17:07
|
LSE
|
2017625
|
|
105
|
1,953.0000
|
15:17:07
|
LSE
|
2017627
|
|
125
|
1,953.0000
|
15:17:07
|
LSE
|
2017623
|
|
114
|
1,953.0000
|
15:17:07
|
LSE
|
2017621
|
|
220
|
1,953.0000
|
15:17:07
|
LSE
|
2017619
|
|
2
|
1,953.0000
|
15:17:07
|
LSE
|
2017617
|
|
94
|
1,953.0000
|
15:17:07
|
LSE
|
2017615
|
|
280
|
1,952.5000
|
15:17:07
|
LSE
|
2017613
|
|
232
|
1,952.5000
|
15:17:07
|
LSE
|
2017611
|
|
267
|
1,952.5000
|
15:17:07
|
LSE
|
2017609
|
|
322
|
1,952.5000
|
15:19:56
|
LSE
|
2021906
|
|
524
|
1,952.5000
|
15:19:56
|
LSE
|
2021904
|
|
235
|
1,952.5000
|
15:22:10
|
LSE
|
2025291
|
|
164
|
1,952.5000
|
15:22:10
|
LSE
|
2025289
|
|
948
|
1,955.0000
|
15:26:14
|
LSE
|
2032639
|
|
904
|
1,955.0000
|
15:26:14
|
LSE
|
2032637
|
|
210
|
1,955.0000
|
15:26:16
|
LSE
|
2032700
|
|
77
|
1,956.0000
|
15:27:25
|
LSE
|
2034439
|
|
119
|
1,956.0000
|
15:27:25
|
LSE
|
2034437
|
|
131
|
1,956.0000
|
15:27:25
|
LSE
|
2034435
|
|
120
|
1,956.0000
|
15:27:25
|
LSE
|
2034433
|
|
100
|
1,956.0000
|
15:27:25
|
LSE
|
2034431
|
|
267
|
1,956.0000
|
15:27:25
|
LSE
|
2034429
|
|
120
|
1,956.0000
|
15:32:23
|
LSE
|
2042985
|
|
257
|
1,956.0000
|
15:32:23
|
LSE
|
2042983
|
|
333
|
1,956.0000
|
15:32:23
|
LSE
|
2042979
|
|
333
|
1,956.5000
|
15:32:23
|
LSE
|
2042987
|
|
263
|
1,956.5000
|
15:32:23
|
LSE
|
2042989
|
|
209
|
1,956.5000
|
15:32:23
|
LSE
|
2042991
|
|
163
|
1,956.0000
|
15:32:23
|
LSE
|
2042981
|
|
988
|
1,956.0000
|
15:32:23
|
LSE
|
2042973
|
|
50
|
1,955.5000
|
15:35:45
|
LSE
|
2049425
|
|
118
|
1,955.5000
|
15:35:45
|
LSE
|
2049423
|
|
10
|
1,955.5000
|
15:36:15
|
LSE
|
2050053
|
|
56
|
1,955.5000
|
15:36:15
|
LSE
|
2050055
|
|
4
|
1,955.5000
|
15:36:25
|
LSE
|
2050309
|
|
34
|
1,955.5000
|
15:36:25
|
LSE
|
2050307
|
|
333
|
1,956.5000
|
15:36:55
|
LSE
|
2051041
|
|
128
|
1,956.5000
|
15:36:57
|
LSE
|
2051091
|
|
542
|
1,956.0000
|
15:37:10
|
LSE
|
2051523
|
|
140
|
1,956.0000
|
15:37:10
|
LSE
|
2051521
|
|
996
|
1,955.5000
|
15:38:38
|
LSE
|
2053999
|
|
366
|
1,954.5000
|
15:41:35
|
LSE
|
2058538
|
|
36
|
1,954.5000
|
15:41:35
|
LSE
|
2058536
|
|
816
|
1,957.5000
|
15:44:07
|
LSE
|
2062338
|
|
252
|
1,957.5000
|
15:44:07
|
LSE
|
2062340
|
|
700
|
1,957.5000
|
15:44:07
|
LSE
|
2062342
|
|
835
|
1,959.0000
|
15:45:15
|
LSE
|
2063969
|
|
972
|
1,959.0000
|
15:45:15
|
LSE
|
2063967
|
|
956
|
1,958.5000
|
15:48:36
|
LSE
|
2069305
|
|
255
|
1,956.5000
|
15:50:13
|
LSE
|
2071870
|
|
112
|
1,956.5000
|
15:50:13
|
LSE
|
2071868
|
|
333
|
1,956.5000
|
15:51:25
|
LSE
|
2074034
|
|
832
|
1,958.5000
|
15:52:17
|
LSE
|
2075649
|
|
940
|
1,958.5000
|
15:52:17
|
LSE
|
2075647
|
|
418
|
1,960.0000
|
15:55:00
|
LSE
|
2079887
|
|
218
|
1,962.0000
|
15:58:10
|
LSE
|
2084851
|
|
886
|
1,962.0000
|
15:58:10
|
LSE
|
2084849
|
|
967
|
1,962.0000
|
15:58:10
|
LSE
|
2084847
|
|
16
|
1,962.0000
|
15:58:10
|
LSE
|
2084845
|
|
210
|
1,961.5000
|
15:59:07
|
LSE
|
2086086
|
|
418
|
1,961.5000
|
15:59:22
|
LSE
|
2086432
|
|
114
|
1,961.5000
|
15:59:22
|
LSE
|
2086430
|
|
128
|
1,961.5000
|
15:59:22
|
LSE
|
2086428
|
|
6
|
1,961.0000
|
16:00:55
|
LSE
|
2091291
|
|
418
|
1,961.0000
|
16:01:07
|
LSE
|
2091813
|
|
864
|
1,961.0000
|
16:01:07
|
LSE
|
2091811
|
|
363
|
1,960.0000
|
16:02:17
|
LSE
|
2093625
|
|
73
|
1,960.0000
|
16:02:17
|
LSE
|
2093623
|
|
170
|
1,960.0000
|
16:02:17
|
LSE
|
2093627
|
|
47
|
1,960.0000
|
16:02:17
|
LSE
|
2093629
|
|
170
|
1,960.0000
|
16:03:32
|
LSE
|
2095926
|
|
418
|
1,960.0000
|
16:03:32
|
LSE
|
2095924
|
|
209
|
1,960.0000
|
16:03:32
|
LSE
|
2095922
|
|
236
|
1,959.5000
|
16:03:45
|
LSE
|
2096368
|
|
770
|
1,959.5000
|
16:03:45
|
LSE
|
2096370
|
|
121
|
1,958.0000
|
16:05:29
|
LSE
|
2099767
|
|
170
|
1,958.0000
|
16:05:29
|
LSE
|
2099765
|
|
109
|
1,958.0000
|
16:05:29
|
LSE
|
2099761
|
|
418
|
1,958.0000
|
16:05:29
|
LSE
|
2099763
|
|
34
|
1,958.0000
|
16:06:42
|
LSE
|
2101545
|
|
813
|
1,960.0000
|
16:07:33
|
LSE
|
2103135
|
|
608
|
1,960.5000
|
16:09:04
|
LSE
|
2105692
|
|
210
|
1,960.5000
|
16:09:04
|
LSE
|
2105690
|
|
43
|
1,960.5000
|
16:09:04
|
LSE
|
2105688
|
|
257
|
1,960.5000
|
16:09:04
|
LSE
|
2105686
|
|
13
|
1,960.5000
|
16:09:04
|
LSE
|
2105684
|
|
604
|
1,960.5000
|
16:09:04
|
LSE
|
2105682
|
|
188
|
1,958.5000
|
16:10:27
|
LSE
|
2107947
|
|
313
|
1,959.0000
|
16:11:12
|
LSE
|
2109856
|
|
605
|
1,959.0000
|
16:11:27
|
LSE
|
2110585
|
|
255
|
1,959.0000
|
16:11:36
|
LSE
|
2110914
|
|
120
|
1,959.0000
|
16:11:36
|
LSE
|
2110912
|
|
210
|
1,959.0000
|
16:11:45
|
LSE
|
2111154
|
|
286
|
1,959.0000
|
16:11:45
|
LSE
|
2111152
|
|
170
|
1,959.0000
|
16:11:45
|
LSE
|
2111150
|
|
215
|
1,958.0000
|
16:12:39
|
LSE
|
2112819
|
|
121
|
1,958.0000
|
16:12:47
|
LSE
|
2113074
|
|
128
|
1,958.0000
|
16:12:47
|
LSE
|
2113076
|
|
128
|
1,958.0000
|
16:12:47
|
LSE
|
2113078
|
|
372
|
1,958.0000
|
16:12:53
|
LSE
|
2113233
|
|
685
|
1,956.5000
|
16:14:37
|
LSE
|
2116647
|
|
160
|
1,956.5000
|
16:14:37
|
LSE
|
2116645
|
|
156
|
1,956.5000
|
16:14:37
|
LSE
|
2116643
|
|
734
|
1,956.5000
|
16:14:37
|
LSE
|
2116641
|
|
146
|
1,956.0000
|
16:15:45
|
LSE
|
2119226
|
|
256
|
1,956.0000
|
16:15:45
|
LSE
|
2119224
|
|
170
|
1,956.0000
|
16:15:45
|
LSE
|
2119222
|
|
44
|
1,955.5000
|
16:16:22
|
LSE
|
2120555
|
|
180
|
1,956.5000
|
16:18:13
|
LSE
|
2124154
|
|
424
|
1,957.5000
|
16:19:09
|
LSE
|
2126110
|
|
392
|
1,957.5000
|
16:19:09
|
LSE
|
2126108
|
|
914
|
1,957.5000
|
16:19:09
|
LSE
|
2126100
|
|
954
|
1,957.5000
|
16:19:09
|
LSE
|
2126102
|
|
346
|
1,957.5000
|
16:19:09
|
LSE
|
2126104
|
|
69
|
1,957.5000
|
16:19:09
|
LSE
|
2126106
|
|
707
|
1,956.5000
|
16:19:14
|
LSE
|
2126216
|
|
261
|
1,956.5000
|
16:19:14
|
LSE
|
2126214
|
|
212
|
1,956.5000
|
16:20:23
|
LSE
|
2128921
|
|
38
|
1,956.5000
|
16:20:23
|
LSE
|
2128917
|
|
387
|
1,956.5000
|
16:20:23
|
LSE
|
2128919
|
|
104
|
1,956.5000
|
16:20:32
|
LSE
|
2129154
|
|
387
|
1,957.0000
|
16:21:05
|
LSE
|
2130295
|
|
387
|
1,957.0000
|
16:22:30
|
LSE
|
2133560
|
|
575
|
1,958.0000
|
16:23:01
|
LSE
|
2134455
|
|
431
|
1,958.0000
|
16:23:01
|
LSE
|
2134453
|
|
869
|
1,958.0000
|
16:23:01
|
LSE
|
2134451
|
|
840
|
1,957.0000
|
16:23:18
|
LSE
|
2135070
|
|
67
|
1,957.0000
|
16:23:55
|
LSE
|
2136019
|
|
701
|
1,957.0000
|
16:23:55
|
LSE
|
2136017
|
|
137
|
1,957.0000
|
16:23:55
|
LSE
|
2136015
|
|
130
|
1,957.0000
|
16:24:55
|
LSE
|
2137788
|
|
126
|
1,957.0000
|
16:24:55
|
LSE
|
2137786
|
|
170
|
1,957.0000
|
16:24:55
|
LSE
|
2137784
|
|
392
|
1,957.0000
|
16:24:55
|
LSE
|
2137782
|
|
135
|
1,957.0000
|
16:25:50
|
LSE
|
2139930
|
|
170
|
1,957.0000
|
16:25:50
|
LSE
|
2139928
|
|
193
|
1,957.0000
|
16:25:50
|
LSE
|
2139926
|
|
170
|
1,957.0000
|
16:25:50
|
LSE
|
2139932
|
|
85
|
1,957.0000
|
16:25:50
|
LSE
|
2139934
|
|
882
|
1,957.0000
|
16:25:50
|
LSE
|
2139924
|
|
361
|
1,957.0000
|
16:27:00
|
LSE
|
2142916
|
|
212
|
1,957.0000
|
16:27:10
|
LSE
|
2143344
|
|
516
|
1,957.0000
|
16:27:20
|
LSE
|
2143694
|
|
31
|
1,957.0000
|
16:27:21
|
LSE
|
2143715
|
|
|
|
|
|
|
|
|
|
| |
|
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
POSFLFFDLEISLIE
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
