Associated British Foods PLC Transaction in Own Shares
15 Januar 2025 - 6:21PM
RNS Regulatory News
RNS Number : 4949T
Associated British Foods PLC
15 January 2025
|
|
|
|
|
|
|
|
15
January 2025
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 15 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:
|
|
15 January 2025
|
|
|
Number of shares
repurchased:
|
|
200,711
|
|
|
Average price paid per
share:
|
|
GBp 1976.5252
|
|
|
Highest price paid per
share:
|
|
GBp 1990
|
|
|
Lowest price paid per
share:
|
|
GBp 1957.5
|
|
|
|
|
|
|
|
|
|
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:
|
15 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
|
1,977.67
|
87,798
|
1,958.00
|
1,989.50
|
|
BATS Europe
|
1,976.46
|
88,007
|
1,957.50
|
1,988.50
|
|
Chi-X Europe
|
1,972.89
|
16,863
|
1,957.50
|
1,990.00
|
|
Aquis
|
1,972.30
|
8,043
|
1,960.50
|
1,985.50
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time of transaction (London time)
|
Trading venue
|
Match ID
|
|
505
|
1,974.5000
|
08:02:16
|
Aquis
|
1326738
|
|
242
|
1,975.0000
|
08:17:04
|
Aquis
|
1346584
|
|
311
|
1,975.0000
|
08:17:04
|
Aquis
|
1346582
|
|
555
|
1,965.5000
|
08:41:09
|
Aquis
|
1370122
|
|
13
|
1,964.0000
|
09:07:59
|
Aquis
|
1395051
|
|
544
|
1,963.0000
|
09:10:05
|
Aquis
|
1396701
|
|
46
|
1,964.5000
|
09:42:51
|
Aquis
|
1424638
|
|
42
|
1,964.5000
|
09:43:17
|
Aquis
|
1425032
|
|
106
|
1,964.5000
|
09:43:36
|
Aquis
|
1425245
|
|
334
|
1,964.5000
|
09:44:25
|
Aquis
|
1425882
|
|
97
|
1,963.0000
|
10:13:21
|
Aquis
|
1448754
|
|
437
|
1,963.0000
|
10:14:58
|
Aquis
|
1449840
|
|
474
|
1,961.5000
|
10:42:11
|
Aquis
|
1472554
|
|
59
|
1,961.5000
|
10:42:11
|
Aquis
|
1472552
|
|
192
|
1,960.5000
|
11:17:31
|
Aquis
|
1497790
|
|
68
|
1,960.5000
|
11:17:31
|
Aquis
|
1497787
|
|
47
|
1,960.5000
|
11:17:31
|
Aquis
|
1497785
|
|
248
|
1,960.5000
|
11:17:31
|
Aquis
|
1497777
|
|
526
|
1,978.0000
|
11:58:53
|
Aquis
|
1525864
|
|
526
|
1,973.0000
|
12:49:34
|
Aquis
|
1561550
|
|
360
|
1,971.0000
|
13:19:38
|
Aquis
|
1584978
|
|
4
|
1,971.0000
|
13:21:12
|
Aquis
|
1586102
|
|
239
|
1,971.0000
|
13:21:36
|
Aquis
|
1586389
|
|
56
|
1,985.0000
|
13:48:20
|
Aquis
|
1629051
|
|
433
|
1,985.0000
|
13:48:20
|
Aquis
|
1629049
|
|
518
|
1,985.0000
|
14:12:00
|
Aquis
|
1657636
|
|
202
|
1,985.5000
|
14:32:41
|
Aquis
|
1688854
|
|
120
|
1,985.5000
|
14:32:59
|
Aquis
|
1689504
|
|
199
|
1,985.5000
|
14:32:59
|
Aquis
|
1689500
|
|
540
|
1,982.5000
|
14:46:57
|
Aquis
|
1720007
|
|
640
|
1,977.0000
|
08:02:16
|
BATE
|
1326734
|
|
591
|
1,976.0000
|
08:02:16
|
BATE
|
1326730
|
|
344
|
1,981.0000
|
08:05:27
|
BATE
|
1331825
|
|
232
|
1,981.0000
|
08:05:27
|
BATE
|
1331823
|
|
576
|
1,980.0000
|
08:05:30
|
BATE
|
1331928
|
|
640
|
1,979.5000
|
08:07:41
|
BATE
|
1334697
|
|
3
|
1,980.0000
|
08:08:44
|
BATE
|
1337147
|
|
8
|
1,979.5000
|
08:08:44
|
BATE
|
1337145
|
|
633
|
1,981.5000
|
08:09:54
|
BATE
|
1338609
|
|
554
|
1,980.0000
|
08:12:32
|
BATE
|
1341595
|
|
513
|
1,979.0000
|
08:14:47
|
BATE
|
1343859
|
|
60
|
1,975.5000
|
08:15:42
|
BATE
|
1345045
|
|
542
|
1,975.5000
|
08:17:04
|
BATE
|
1346575
|
|
501
|
1,971.5000
|
08:22:20
|
BATE
|
1351531
|
|
523
|
1,972.0000
|
08:22:20
|
BATE
|
1351524
|
|
614
|
1,970.5000
|
08:26:55
|
BATE
|
1355902
|
|
492
|
1,969.0000
|
08:27:58
|
BATE
|
1356911
|
|
587
|
1,967.0000
|
08:32:11
|
BATE
|
1361467
|
|
84
|
1,967.0000
|
08:32:16
|
BATE
|
1361542
|
|
21
|
1,966.0000
|
08:33:47
|
BATE
|
1363050
|
|
531
|
1,968.0000
|
08:37:52
|
BATE
|
1366902
|
|
531
|
1,967.0000
|
08:38:23
|
BATE
|
1367535
|
|
565
|
1,965.5000
|
08:38:30
|
BATE
|
1367687
|
|
246
|
1,967.0000
|
08:47:40
|
BATE
|
1375885
|
|
307
|
1,967.0000
|
08:47:40
|
BATE
|
1375883
|
|
508
|
1,966.5000
|
08:47:44
|
BATE
|
1375947
|
|
562
|
1,967.5000
|
08:55:29
|
BATE
|
1383588
|
|
34
|
1,967.0000
|
08:55:44
|
BATE
|
1383787
|
|
496
|
1,967.0000
|
08:55:44
|
BATE
|
1383785
|
|
366
|
1,966.0000
|
09:00:02
|
BATE
|
1387703
|
|
186
|
1,966.0000
|
09:00:02
|
BATE
|
1387701
|
|
519
|
1,964.5000
|
09:04:48
|
BATE
|
1392195
|
|
303
|
1,965.0000
|
09:06:27
|
BATE
|
1393537
|
|
287
|
1,965.0000
|
09:06:27
|
BATE
|
1393535
|
|
582
|
1,966.5000
|
09:15:13
|
BATE
|
1401542
|
|
257
|
1,966.0000
|
09:15:19
|
BATE
|
1401633
|
|
257
|
1,966.0000
|
09:15:19
|
BATE
|
1401631
|
|
76
|
1,966.0000
|
09:15:19
|
BATE
|
1401629
|
|
533
|
1,963.5000
|
09:22:13
|
BATE
|
1407173
|
|
20
|
1,964.0000
|
09:30:00
|
BATE
|
1413752
|
|
904
|
1,964.5000
|
09:32:27
|
BATE
|
1416043
|
|
397
|
1,964.0000
|
09:32:31
|
BATE
|
1416130
|
|
63
|
1,964.0000
|
09:32:31
|
BATE
|
1416132
|
|
47
|
1,964.0000
|
09:32:31
|
BATE
|
1416128
|
|
594
|
1,964.5000
|
09:38:30
|
BATE
|
1421475
|
|
525
|
1,965.0000
|
09:42:43
|
BATE
|
1424548
|
|
519
|
1,964.5000
|
09:43:17
|
BATE
|
1425030
|
|
515
|
1,963.0000
|
09:49:07
|
BATE
|
1429424
|
|
521
|
1,963.0000
|
09:54:05
|
BATE
|
1433034
|
|
407
|
1,963.0000
|
10:00:14
|
BATE
|
1437726
|
|
81
|
1,963.0000
|
10:00:22
|
BATE
|
1437874
|
|
536
|
1,963.0000
|
10:06:07
|
BATE
|
1442914
|
|
26
|
1,962.5000
|
10:08:07
|
BATE
|
1444558
|
|
80
|
1,963.0000
|
10:11:02
|
BATE
|
1446553
|
|
522
|
1,963.0000
|
10:11:02
|
BATE
|
1446555
|
|
517
|
1,963.5000
|
10:14:07
|
BATE
|
1449358
|
|
3
|
1,963.5000
|
10:14:07
|
BATE
|
1449356
|
|
279
|
1,963.0000
|
10:14:58
|
BATE
|
1449838
|
|
322
|
1,963.0000
|
10:14:58
|
BATE
|
1449836
|
|
274
|
1,962.0000
|
10:15:45
|
BATE
|
1450676
|
|
274
|
1,962.0000
|
10:15:45
|
BATE
|
1450674
|
|
92
|
1,963.5000
|
10:26:05
|
BATE
|
1460634
|
|
630
|
1,963.5000
|
10:26:05
|
BATE
|
1460632
|
|
189
|
1,963.5000
|
10:26:05
|
BATE
|
1460638
|
|
281
|
1,963.5000
|
10:26:05
|
BATE
|
1460636
|
|
230
|
1,964.0000
|
10:31:13
|
BATE
|
1464986
|
|
230
|
1,964.0000
|
10:31:13
|
BATE
|
1464984
|
|
133
|
1,964.0000
|
10:31:13
|
BATE
|
1464982
|
|
70
|
1,961.5000
|
10:38:08
|
BATE
|
1469938
|
|
282
|
1,961.5000
|
10:38:08
|
BATE
|
1469936
|
|
8
|
1,962.5000
|
10:41:13
|
BATE
|
1471883
|
|
16
|
1,962.5000
|
10:41:58
|
BATE
|
1472364
|
|
17
|
1,962.5000
|
10:41:58
|
BATE
|
1472362
|
|
59
|
1,962.5000
|
10:41:58
|
BATE
|
1472360
|
|
17
|
1,962.5000
|
10:41:59
|
BATE
|
1472374
|
|
16
|
1,962.5000
|
10:41:59
|
BATE
|
1472372
|
|
68
|
1,962.5000
|
10:41:59
|
BATE
|
1472370
|
|
8
|
1,962.0000
|
10:42:10
|
BATE
|
1472514
|
|
3
|
1,962.0000
|
10:42:10
|
BATE
|
1472512
|
|
65
|
1,962.5000
|
10:42:10
|
BATE
|
1472508
|
|
21
|
1,962.0000
|
10:42:10
|
BATE
|
1472506
|
|
3
|
1,962.5000
|
10:42:10
|
BATE
|
1472510
|
|
65
|
1,962.0000
|
10:42:10
|
BATE
|
1472504
|
|
599
|
1,961.5000
|
10:42:11
|
BATE
|
1472550
|
|
222
|
1,960.5000
|
10:46:14
|
BATE
|
1475263
|
|
276
|
1,960.5000
|
10:48:20
|
BATE
|
1476797
|
|
89
|
1,960.5000
|
10:50:24
|
BATE
|
1478358
|
|
944
|
1,960.5000
|
10:57:09
|
BATE
|
1482988
|
|
268
|
1,957.5000
|
11:03:00
|
BATE
|
1487247
|
|
268
|
1,957.5000
|
11:03:00
|
BATE
|
1487243
|
|
6
|
1,958.5000
|
11:07:05
|
BATE
|
1489895
|
|
1
|
1,958.5000
|
11:08:27
|
BATE
|
1490660
|
|
21
|
1,958.5000
|
11:08:57
|
BATE
|
1490903
|
|
531
|
1,958.5000
|
11:10:09
|
BATE
|
1491699
|
|
4
|
1,958.5000
|
11:10:09
|
BATE
|
1491697
|
|
551
|
1,960.5000
|
11:17:31
|
BATE
|
1497781
|
|
604
|
1,961.0000
|
11:17:31
|
BATE
|
1497779
|
|
8
|
1,961.0000
|
11:27:46
|
BATE
|
1504589
|
|
142
|
1,961.0000
|
11:27:58
|
BATE
|
1504696
|
|
538
|
1,961.5000
|
11:32:14
|
BATE
|
1507741
|
|
589
|
1,961.0000
|
11:33:07
|
BATE
|
1508411
|
|
492
|
1,969.0000
|
11:42:08
|
BATE
|
1514062
|
|
584
|
1,975.5000
|
11:48:10
|
BATE
|
1518622
|
|
570
|
1,975.0000
|
11:48:11
|
BATE
|
1518638
|
|
680
|
1,979.5000
|
11:55:53
|
BATE
|
1524019
|
|
489
|
1,977.0000
|
11:58:53
|
BATE
|
1525914
|
|
572
|
1,977.0000
|
12:08:06
|
BATE
|
1532502
|
|
536
|
1,977.0000
|
12:08:06
|
BATE
|
1532500
|
|
570
|
1,974.5000
|
12:13:41
|
BATE
|
1536720
|
|
184
|
1,974.0000
|
12:20:16
|
BATE
|
1540945
|
|
306
|
1,974.0000
|
12:20:16
|
BATE
|
1540943
|
|
122
|
1,974.0000
|
12:20:16
|
BATE
|
1540941
|
|
560
|
1,973.0000
|
12:29:15
|
BATE
|
1546946
|
|
217
|
1,972.0000
|
12:30:34
|
BATE
|
1547881
|
|
277
|
1,972.0000
|
12:30:34
|
BATE
|
1547879
|
|
531
|
1,970.5000
|
12:43:32
|
BATE
|
1557242
|
|
200
|
1,971.0000
|
12:43:32
|
BATE
|
1557240
|
|
547
|
1,973.0000
|
12:49:20
|
BATE
|
1561371
|
|
131
|
1,972.5000
|
12:51:20
|
BATE
|
1562695
|
|
288
|
1,971.5000
|
12:53:00
|
BATE
|
1563800
|
|
300
|
1,971.5000
|
12:53:00
|
BATE
|
1563802
|
|
600
|
1,971.0000
|
13:03:20
|
BATE
|
1571823
|
|
270
|
1,971.0000
|
13:07:42
|
BATE
|
1575569
|
|
270
|
1,971.0000
|
13:07:42
|
BATE
|
1575567
|
|
541
|
1,972.0000
|
13:13:06
|
BATE
|
1579904
|
|
2
|
1,971.0000
|
13:18:51
|
BATE
|
1584194
|
|
553
|
1,971.0000
|
13:21:12
|
BATE
|
1586100
|
|
532
|
1,971.5000
|
13:26:45
|
BATE
|
1590877
|
|
409
|
1,971.0000
|
13:29:57
|
BATE
|
1593644
|
|
544
|
1,971.5000
|
13:29:57
|
BATE
|
1593638
|
|
141
|
1,976.0000
|
13:30:52
|
BATE
|
1599577
|
|
277
|
1,976.0000
|
13:30:52
|
BATE
|
1599575
|
|
136
|
1,976.0000
|
13:30:52
|
BATE
|
1599573
|
|
550
|
1,985.0000
|
13:38:46
|
BATE
|
1615671
|
|
501
|
1,985.5000
|
13:38:46
|
BATE
|
1615669
|
|
617
|
1,987.5000
|
13:44:06
|
BATE
|
1623115
|
|
210
|
1,986.5000
|
13:55:03
|
BATE
|
1637042
|
|
724
|
1,986.5000
|
13:55:03
|
BATE
|
1637038
|
|
495
|
1,986.5000
|
13:55:03
|
BATE
|
1637036
|
|
513
|
1,985.0000
|
13:57:44
|
BATE
|
1640067
|
|
86
|
1,988.5000
|
14:00:03
|
BATE
|
1642855
|
|
295
|
1,988.5000
|
14:00:03
|
BATE
|
1642853
|
|
209
|
1,988.5000
|
14:00:03
|
BATE
|
1642851
|
|
368
|
1,988.5000
|
14:05:10
|
BATE
|
1649549
|
|
135
|
1,988.5000
|
14:05:10
|
BATE
|
1649547
|
|
514
|
1,987.0000
|
14:08:40
|
BATE
|
1653727
|
|
534
|
1,985.0000
|
14:11:12
|
BATE
|
1656704
|
|
322
|
1,985.0000
|
14:17:27
|
BATE
|
1663663
|
|
274
|
1,985.0000
|
14:17:27
|
BATE
|
1663665
|
|
195
|
1,985.0000
|
14:21:15
|
BATE
|
1668218
|
|
735
|
1,985.0000
|
14:23:20
|
BATE
|
1670564
|
|
196
|
1,985.0000
|
14:24:25
|
BATE
|
1671696
|
|
513
|
1,985.5000
|
14:28:53
|
BATE
|
1676806
|
|
81
|
1,985.5000
|
14:28:53
|
BATE
|
1676779
|
|
236
|
1,985.5000
|
14:29:11
|
BATE
|
1677156
|
|
538
|
1,985.5000
|
14:29:59
|
BATE
|
1678538
|
|
152
|
1,985.5000
|
14:29:59
|
BATE
|
1678534
|
|
225
|
1,985.5000
|
14:32:59
|
BATE
|
1689506
|
|
170
|
1,985.5000
|
14:32:59
|
BATE
|
1689502
|
|
1
|
1,985.5000
|
14:33:06
|
BATE
|
1689815
|
|
152
|
1,985.5000
|
14:33:10
|
BATE
|
1689917
|
|
274
|
1,984.5000
|
14:34:37
|
BATE
|
1693090
|
|
2
|
1,984.5000
|
14:34:37
|
BATE
|
1693086
|
|
275
|
1,984.5000
|
14:34:37
|
BATE
|
1693088
|
|
349
|
1,981.5000
|
14:37:55
|
BATE
|
1699468
|
|
349
|
1,981.5000
|
14:37:55
|
BATE
|
1699466
|
|
56
|
1,983.0000
|
14:42:01
|
BATE
|
1709279
|
|
732
|
1,983.0000
|
14:42:01
|
BATE
|
1709277
|
|
263
|
1,984.0000
|
14:45:56
|
BATE
|
1717606
|
|
324
|
1,984.0000
|
14:45:56
|
BATE
|
1717604
|
|
410
|
1,984.0000
|
14:46:47
|
BATE
|
1719617
|
|
200
|
1,984.0000
|
14:46:47
|
BATE
|
1719613
|
|
570
|
1,982.5000
|
14:49:20
|
BATE
|
1726229
|
|
255
|
1,982.0000
|
14:50:49
|
BATE
|
1728877
|
|
255
|
1,982.0000
|
14:50:49
|
BATE
|
1728875
|
|
74
|
1,981.5000
|
14:53:08
|
BATE
|
1733342
|
|
50
|
1,981.5000
|
14:53:08
|
BATE
|
1733340
|
|
220
|
1,981.5000
|
14:53:09
|
BATE
|
1733429
|
|
601
|
1,986.5000
|
15:00:00
|
BATE
|
1748762
|
|
882
|
1,987.5000
|
15:00:00
|
BATE
|
1748704
|
|
265
|
1,984.5000
|
15:02:17
|
BATE
|
1756102
|
|
329
|
1,984.5000
|
15:02:17
|
BATE
|
1756100
|
|
61
|
1,984.0000
|
15:02:50
|
BATE
|
1757236
|
|
174
|
1,984.0000
|
15:02:50
|
BATE
|
1757234
|
|
270
|
1,984.0000
|
15:02:50
|
BATE
|
1757232
|
|
666
|
1,982.5000
|
15:04:43
|
BATE
|
1760736
|
|
160
|
1,983.5000
|
15:07:37
|
BATE
|
1766591
|
|
402
|
1,984.0000
|
15:10:52
|
BATE
|
1773884
|
|
178
|
1,984.0000
|
15:10:53
|
BATE
|
1773912
|
|
109
|
1,984.0000
|
15:11:41
|
BATE
|
1775760
|
|
4
|
1,984.0000
|
15:11:41
|
BATE
|
1775754
|
|
67
|
1,984.0000
|
15:11:41
|
BATE
|
1775756
|
|
175
|
1,984.0000
|
15:12:06
|
BATE
|
1776451
|
|
26
|
1,984.0000
|
15:12:06
|
BATE
|
1776449
|
|
108
|
1,984.0000
|
15:12:06
|
BATE
|
1776447
|
|
572
|
1,984.0000
|
15:12:06
|
BATE
|
1776445
|
|
573
|
1,982.5000
|
15:15:51
|
BATE
|
1782944
|
|
97
|
1,983.0000
|
15:15:51
|
BATE
|
1782937
|
|
97
|
1,983.0000
|
15:15:51
|
BATE
|
1782935
|
|
388
|
1,983.0000
|
15:15:51
|
BATE
|
1782933
|
|
247
|
1,981.0000
|
15:22:00
|
BATE
|
1793185
|
|
267
|
1,981.0000
|
15:22:00
|
BATE
|
1793183
|
|
292
|
1,981.5000
|
15:22:48
|
BATE
|
1794418
|
|
476
|
1,981.5000
|
15:22:48
|
BATE
|
1794416
|
|
192
|
1,982.0000
|
15:24:16
|
BATE
|
1796799
|
|
294
|
1,982.0000
|
15:24:36
|
BATE
|
1798323
|
|
17
|
1,982.0000
|
15:25:33
|
BATE
|
1800778
|
|
487
|
1,981.5000
|
15:29:55
|
BATE
|
1808830
|
|
404
|
1,981.5000
|
15:30:49
|
BATE
|
1810836
|
|
30
|
1,981.5000
|
15:30:56
|
BATE
|
1810984
|
|
57
|
1,981.5000
|
15:30:56
|
BATE
|
1810982
|
|
121
|
1,981.5000
|
15:32:32
|
BATE
|
1813825
|
|
369
|
1,981.5000
|
15:32:32
|
BATE
|
1813823
|
|
914
|
1,982.0000
|
15:34:52
|
BATE
|
1817905
|
|
404
|
1,980.5000
|
15:36:02
|
BATE
|
1819877
|
|
55
|
1,980.5000
|
15:37:01
|
BATE
|
1821596
|
|
143
|
1,980.5000
|
15:37:01
|
BATE
|
1821594
|
|
552
|
1,980.5000
|
15:39:43
|
BATE
|
1825756
|
|
531
|
1,980.5000
|
15:40:49
|
BATE
|
1827571
|
|
505
|
1,982.5000
|
15:42:44
|
BATE
|
1831035
|
|
161
|
1,983.5000
|
15:44:46
|
BATE
|
1834047
|
|
271
|
1,983.5000
|
15:44:46
|
BATE
|
1834045
|
|
72
|
1,983.5000
|
15:44:46
|
BATE
|
1834043
|
|
535
|
1,983.0000
|
15:47:32
|
BATE
|
1839266
|
|
575
|
1,983.5000
|
15:50:31
|
BATE
|
1843907
|
|
495
|
1,983.5000
|
15:50:31
|
BATE
|
1843905
|
|
151
|
1,981.5000
|
15:51:38
|
BATE
|
1845418
|
|
418
|
1,981.5000
|
15:51:38
|
BATE
|
1845416
|
|
523
|
1,981.5000
|
15:54:37
|
BATE
|
1850004
|
|
228
|
1,982.5000
|
15:57:37
|
BATE
|
1854308
|
|
534
|
1,983.0000
|
15:58:02
|
BATE
|
1855043
|
|
7
|
1,982.0000
|
15:58:15
|
BATE
|
1855405
|
|
22
|
1,982.0000
|
15:58:15
|
BATE
|
1855403
|
|
42
|
1,982.0000
|
15:58:49
|
BATE
|
1856248
|
|
119
|
1,983.0000
|
16:00:05
|
BATE
|
1859771
|
|
398
|
1,983.0000
|
16:00:05
|
BATE
|
1859769
|
|
507
|
1,982.5000
|
16:00:58
|
BATE
|
1861458
|
|
491
|
1,982.5000
|
16:02:04
|
BATE
|
1863450
|
|
379
|
1,983.0000
|
16:04:08
|
BATE
|
1866390
|
|
89
|
1,983.0000
|
16:04:17
|
BATE
|
1866591
|
|
401
|
1,984.0000
|
16:05:02
|
BATE
|
1868232
|
|
143
|
1,984.0000
|
16:05:02
|
BATE
|
1868215
|
|
170
|
1,985.0000
|
16:06:36
|
BATE
|
1871078
|
|
335
|
1,984.5000
|
16:07:36
|
BATE
|
1873053
|
|
195
|
1,984.5000
|
16:07:36
|
BATE
|
1873051
|
|
675
|
1,985.0000
|
16:07:36
|
BATE
|
1873049
|
|
421
|
1,983.0000
|
16:10:14
|
BATE
|
1877301
|
|
129
|
1,983.0000
|
16:10:14
|
BATE
|
1877299
|
|
242
|
1,982.5000
|
16:11:16
|
BATE
|
1878995
|
|
242
|
1,982.5000
|
16:11:16
|
BATE
|
1878991
|
|
1
|
1,982.5000
|
16:12:16
|
BATE
|
1881041
|
|
344
|
1,982.5000
|
16:12:17
|
BATE
|
1881110
|
|
34
|
1,982.5000
|
16:12:17
|
BATE
|
1881086
|
|
196
|
1,982.5000
|
16:12:51
|
BATE
|
1882114
|
|
10
|
1,982.5000
|
16:13:05
|
BATE
|
1882673
|
|
61
|
1,983.0000
|
16:13:48
|
BATE
|
1883820
|
|
449
|
1,983.0000
|
16:13:48
|
BATE
|
1883818
|
|
496
|
1,984.5000
|
16:15:05
|
BATE
|
1886293
|
|
484
|
1,984.5000
|
16:16:13
|
BATE
|
1888554
|
|
19
|
1,984.5000
|
16:16:29
|
BATE
|
1889090
|
|
25
|
1,984.5000
|
16:16:29
|
BATE
|
1889088
|
|
493
|
1,984.0000
|
16:17:29
|
BATE
|
1891041
|
|
38
|
1,984.0000
|
16:17:29
|
BATE
|
1891039
|
|
623
|
1,985.5000
|
16:18:22
|
BATE
|
1892727
|
|
591
|
1,984.5000
|
16:19:13
|
BATE
|
1894294
|
|
246
|
1,985.5000
|
16:20:35
|
BATE
|
1897149
|
|
285
|
1,985.5000
|
16:20:35
|
BATE
|
1897147
|
|
158
|
1,985.5000
|
16:21:35
|
BATE
|
1899305
|
|
502
|
1,985.5000
|
16:21:35
|
BATE
|
1899303
|
|
542
|
1,986.0000
|
16:22:34
|
BATE
|
1901418
|
|
347
|
1,986.0000
|
16:24:06
|
BATE
|
1904372
|
|
218
|
1,986.0000
|
16:24:06
|
BATE
|
1904374
|
|
530
|
1,986.5000
|
16:24:07
|
BATE
|
1904431
|
|
572
|
1,985.0000
|
16:25:15
|
BATE
|
1907534
|
|
251
|
1,985.5000
|
16:26:18
|
BATE
|
1911030
|
|
251
|
1,985.5000
|
16:26:18
|
BATE
|
1911028
|
|
489
|
1,986.0000
|
16:26:45
|
BATE
|
1911793
|
|
308
|
1,985.0000
|
16:28:16
|
BATE
|
1915100
|
|
389
|
1,985.0000
|
16:28:16
|
BATE
|
1915098
|
|
570
|
1,976.0000
|
08:02:16
|
CHIX
|
1326728
|
|
336
|
1,979.5000
|
08:07:41
|
CHIX
|
1334695
|
|
232
|
1,979.5000
|
08:07:41
|
CHIX
|
1334699
|
|
512
|
1,978.5000
|
08:14:50
|
CHIX
|
1343925
|
|
599
|
1,970.5000
|
08:26:55
|
CHIX
|
1355904
|
|
545
|
1,967.0000
|
08:38:23
|
CHIX
|
1367537
|
|
270
|
1,966.5000
|
08:47:44
|
CHIX
|
1375951
|
|
232
|
1,966.5000
|
08:47:44
|
CHIX
|
1375949
|
|
493
|
1,966.0000
|
09:00:02
|
CHIX
|
1387699
|
|
234
|
1,964.0000
|
09:13:00
|
CHIX
|
1399004
|
|
266
|
1,964.0000
|
09:16:20
|
CHIX
|
1402497
|
|
123
|
1,964.0000
|
09:32:31
|
CHIX
|
1416126
|
|
463
|
1,964.0000
|
09:32:31
|
CHIX
|
1416124
|
|
137
|
1,965.0000
|
09:42:53
|
CHIX
|
1424696
|
|
3
|
1,965.0000
|
09:42:53
|
CHIX
|
1424694
|
|
289
|
1,963.5000
|
09:49:06
|
CHIX
|
1429347
|
|
201
|
1,963.5000
|
09:49:06
|
CHIX
|
1429345
|
|
503
|
1,963.0000
|
10:06:07
|
CHIX
|
1442907
|
|
548
|
1,963.0000
|
10:14:58
|
CHIX
|
1449834
|
|
542
|
1,964.0000
|
10:29:23
|
CHIX
|
1463176
|
|
522
|
1,961.0000
|
10:50:02
|
CHIX
|
1478069
|
|
403
|
1,957.5000
|
11:03:00
|
CHIX
|
1487245
|
|
114
|
1,957.5000
|
11:03:00
|
CHIX
|
1487241
|
|
255
|
1,961.0000
|
11:19:58
|
CHIX
|
1499507
|
|
18
|
1,961.0000
|
11:28:24
|
CHIX
|
1504937
|
|
578
|
1,961.0000
|
11:33:07
|
CHIX
|
1508409
|
|
580
|
1,975.5000
|
11:48:10
|
CHIX
|
1518614
|
|
171
|
1,977.0000
|
12:08:06
|
CHIX
|
1532508
|
|
207
|
1,977.0000
|
12:08:06
|
CHIX
|
1532504
|
|
119
|
1,977.0000
|
12:08:06
|
CHIX
|
1532498
|
|
573
|
1,972.5000
|
12:30:09
|
CHIX
|
1547512
|
|
381
|
1,972.5000
|
12:49:39
|
CHIX
|
1561638
|
|
62
|
1,972.5000
|
12:49:53
|
CHIX
|
1561796
|
|
62
|
1,972.5000
|
12:49:53
|
CHIX
|
1561794
|
|
599
|
1,971.0000
|
13:07:42
|
CHIX
|
1575565
|
|
515
|
1,971.0000
|
13:25:54
|
CHIX
|
1589987
|
|
574
|
1,983.5000
|
13:38:06
|
CHIX
|
1614645
|
|
503
|
1,986.5000
|
13:55:03
|
CHIX
|
1637040
|
|
546
|
1,990.0000
|
14:04:49
|
CHIX
|
1649093
|
|
542
|
1,985.0000
|
14:17:27
|
CHIX
|
1663661
|
|
581
|
1,985.5000
|
14:27:28
|
CHIX
|
1675151
|
|
47
|
1,985.0000
|
14:35:17
|
CHIX
|
1694482
|
|
146
|
1,985.0000
|
14:35:17
|
CHIX
|
1694484
|
|
455
|
1,983.0000
|
14:42:01
|
CHIX
|
1709285
|
|
120
|
1,983.0000
|
14:42:01
|
CHIX
|
1709281
|
|
227
|
1,984.0000
|
14:46:47
|
CHIX
|
1719611
|
|
350
|
1,984.0000
|
14:46:47
|
CHIX
|
1719609
|
|
452
|
1,984.5000
|
14:55:58
|
CHIX
|
1739123
|
|
63
|
1,984.5000
|
14:56:02
|
CHIX
|
1739297
|
|
517
|
1,975.0000
|
08:02:16
|
LSE
|
1326736
|
|
310
|
1,975.0000
|
08:02:16
|
LSE
|
1326732
|
|
913
|
1,977.0000
|
08:03:04
|
LSE
|
1328152
|
|
10
|
1,977.0000
|
08:03:04
|
LSE
|
1328150
|
|
94
|
1,977.0000
|
08:03:04
|
LSE
|
1328148
|
|
956
|
1,980.5000
|
08:05:28
|
LSE
|
1331844
|
|
937
|
1,980.0000
|
08:05:30
|
LSE
|
1331930
|
|
175
|
1,981.0000
|
08:09:54
|
LSE
|
1338613
|
|
754
|
1,981.0000
|
08:09:54
|
LSE
|
1338611
|
|
72
|
1,972.0000
|
08:22:20
|
LSE
|
1351528
|
|
918
|
1,972.0000
|
08:22:20
|
LSE
|
1351526
|
|
527
|
1,966.5000
|
08:32:38
|
LSE
|
1361909
|
|
956
|
1,966.5000
|
08:32:38
|
LSE
|
1361907
|
|
401
|
1,966.5000
|
08:32:38
|
LSE
|
1361905
|
|
164
|
1,966.5000
|
08:53:12
|
LSE
|
1381419
|
|
126
|
1,966.5000
|
08:53:12
|
LSE
|
1381417
|
|
601
|
1,966.5000
|
08:53:12
|
LSE
|
1381415
|
|
841
|
1,966.0000
|
09:00:02
|
LSE
|
1387705
|
|
817
|
1,965.0000
|
09:06:27
|
LSE
|
1393539
|
|
625
|
1,965.5000
|
09:15:20
|
LSE
|
1401663
|
|
42
|
1,965.5000
|
09:15:20
|
LSE
|
1401661
|
|
252
|
1,965.5000
|
09:15:20
|
LSE
|
1401659
|
|
958
|
1,963.5000
|
09:22:13
|
LSE
|
1407175
|
|
736
|
1,964.5000
|
09:43:17
|
LSE
|
1425038
|
|
22
|
1,964.5000
|
09:43:17
|
LSE
|
1425036
|
|
78
|
1,964.5000
|
09:43:17
|
LSE
|
1425034
|
|
126
|
1,963.5000
|
09:45:27
|
LSE
|
1426662
|
|
125
|
1,963.5000
|
09:45:27
|
LSE
|
1426664
|
|
329
|
1,963.5000
|
09:45:27
|
LSE
|
1426666
|
|
84
|
1,963.5000
|
09:45:27
|
LSE
|
1426656
|
|
10
|
1,963.5000
|
09:45:27
|
LSE
|
1426660
|
|
252
|
1,963.5000
|
09:45:27
|
LSE
|
1426658
|
|
138
|
1,963.0000
|
10:06:48
|
LSE
|
1443529
|
|
210
|
1,963.0000
|
10:06:48
|
LSE
|
1443527
|
|
57
|
1,963.0000
|
10:06:48
|
LSE
|
1443525
|
|
45
|
1,962.5000
|
10:08:33
|
LSE
|
1444789
|
|
37
|
1,962.5000
|
10:08:33
|
LSE
|
1444787
|
|
210
|
1,963.0000
|
10:14:58
|
LSE
|
1449844
|
|
103
|
1,963.0000
|
10:14:58
|
LSE
|
1449842
|
|
471
|
1,962.5000
|
10:15:02
|
LSE
|
1449915
|
|
84
|
1,962.5000
|
10:15:02
|
LSE
|
1449913
|
|
294
|
1,962.5000
|
10:15:02
|
LSE
|
1449911
|
|
915
|
1,962.0000
|
10:15:45
|
LSE
|
1450678
|
|
891
|
1,960.5000
|
10:19:51
|
LSE
|
1454679
|
|
916
|
1,963.5000
|
10:32:20
|
LSE
|
1465731
|
|
843
|
1,961.5000
|
10:42:11
|
LSE
|
1472556
|
|
668
|
1,960.5000
|
10:50:24
|
LSE
|
1478362
|
|
150
|
1,960.5000
|
10:50:24
|
LSE
|
1478360
|
|
913
|
1,960.0000
|
10:52:21
|
LSE
|
1479594
|
|
420
|
1,958.5000
|
10:58:00
|
LSE
|
1483739
|
|
132
|
1,958.5000
|
10:58:00
|
LSE
|
1483737
|
|
269
|
1,958.5000
|
10:58:00
|
LSE
|
1483741
|
|
685
|
1,958.0000
|
11:00:59
|
LSE
|
1485991
|
|
152
|
1,958.0000
|
11:00:59
|
LSE
|
1485989
|
|
1,004
|
1,960.5000
|
11:17:31
|
LSE
|
1497783
|
|
1,107
|
1,965.0000
|
11:37:51
|
LSE
|
1511225
|
|
725
|
1,969.0000
|
11:40:12
|
LSE
|
1512604
|
|
200
|
1,969.0000
|
11:40:12
|
LSE
|
1512602
|
|
1,008
|
1,970.5000
|
11:44:12
|
LSE
|
1515518
|
|
982
|
1,976.0000
|
11:48:07
|
LSE
|
1518589
|
|
838
|
1,975.5000
|
11:48:10
|
LSE
|
1518616
|
|
831
|
1,979.0000
|
11:55:53
|
LSE
|
1524025
|
|
30
|
1,979.5000
|
11:55:53
|
LSE
|
1524023
|
|
947
|
1,979.5000
|
11:55:53
|
LSE
|
1524021
|
|
245
|
1,978.0000
|
11:58:53
|
LSE
|
1525868
|
|
569
|
1,978.0000
|
11:58:53
|
LSE
|
1525866
|
|
909
|
1,977.0000
|
12:08:06
|
LSE
|
1532510
|
|
4
|
1,977.0000
|
12:08:06
|
LSE
|
1532506
|
|
837
|
1,975.5000
|
12:13:40
|
LSE
|
1536709
|
|
9
|
1,973.0000
|
12:27:15
|
LSE
|
1545626
|
|
378
|
1,972.5000
|
12:30:09
|
LSE
|
1547514
|
|
168
|
1,972.5000
|
12:30:09
|
LSE
|
1547516
|
|
125
|
1,972.5000
|
12:30:09
|
LSE
|
1547518
|
|
263
|
1,972.5000
|
12:30:09
|
LSE
|
1547520
|
|
135
|
1,971.0000
|
12:40:30
|
LSE
|
1555229
|
|
433
|
1,971.0000
|
12:40:30
|
LSE
|
1555227
|
|
348
|
1,971.0000
|
12:40:30
|
LSE
|
1555225
|
|
941
|
1,972.0000
|
12:52:56
|
LSE
|
1563756
|
|
964
|
1,971.0000
|
13:03:20
|
LSE
|
1571825
|
|
958
|
1,972.0000
|
13:13:06
|
LSE
|
1579906
|
|
4
|
1,971.0000
|
13:25:49
|
LSE
|
1589943
|
|
276
|
1,971.0000
|
13:25:54
|
LSE
|
1589991
|
|
702
|
1,971.0000
|
13:25:54
|
LSE
|
1589989
|
|
966
|
1,979.5000
|
13:33:59
|
LSE
|
1608039
|
|
959
|
1,983.0000
|
13:37:19
|
LSE
|
1613337
|
|
901
|
1,985.5000
|
13:39:59
|
LSE
|
1617350
|
|
106
|
1,985.5000
|
13:39:59
|
LSE
|
1617348
|
|
975
|
1,985.5000
|
13:48:20
|
LSE
|
1629047
|
|
895
|
1,985.5000
|
13:55:22
|
LSE
|
1637490
|
|
897
|
1,987.0000
|
14:00:26
|
LSE
|
1643516
|
|
67
|
1,988.5000
|
14:02:57
|
LSE
|
1646606
|
|
214
|
1,989.5000
|
14:04:49
|
LSE
|
1649097
|
|
605
|
1,989.5000
|
14:04:49
|
LSE
|
1649095
|
|
652
|
1,988.5000
|
14:05:10
|
LSE
|
1649553
|
|
189
|
1,988.5000
|
14:05:10
|
LSE
|
1649551
|
|
945
|
1,987.0000
|
14:05:54
|
LSE
|
1650333
|
|
129
|
1,985.0000
|
14:11:12
|
LSE
|
1656724
|
|
51
|
1,985.0000
|
14:11:12
|
LSE
|
1656722
|
|
42
|
1,985.0000
|
14:11:12
|
LSE
|
1656720
|
|
168
|
1,985.5000
|
14:11:12
|
LSE
|
1656708
|
|
173
|
1,985.5000
|
14:11:12
|
LSE
|
1656706
|
|
378
|
1,985.0000
|
14:17:27
|
LSE
|
1663669
|
|
484
|
1,985.0000
|
14:17:27
|
LSE
|
1663667
|
|
173
|
1,984.5000
|
14:20:31
|
LSE
|
1667349
|
|
8
|
1,984.5000
|
14:20:31
|
LSE
|
1667347
|
|
172
|
1,984.5000
|
14:20:31
|
LSE
|
1667345
|
|
216
|
1,984.5000
|
14:20:31
|
LSE
|
1667343
|
|
271
|
1,985.0000
|
14:24:24
|
LSE
|
1671686
|
|
47
|
1,985.0000
|
14:24:24
|
LSE
|
1671684
|
|
111
|
1,985.0000
|
14:24:24
|
LSE
|
1671682
|
|
316
|
1,985.0000
|
14:24:24
|
LSE
|
1671680
|
|
942
|
1,985.5000
|
14:29:59
|
LSE
|
1678536
|
|
825
|
1,985.0000
|
14:33:28
|
LSE
|
1690795
|
|
842
|
1,984.5000
|
14:33:58
|
LSE
|
1691675
|
|
625
|
1,982.5000
|
14:42:01
|
LSE
|
1709350
|
|
338
|
1,982.5000
|
14:42:01
|
LSE
|
1709348
|
|
250
|
1,984.0000
|
14:45:56
|
LSE
|
1717610
|
|
271
|
1,984.0000
|
14:45:56
|
LSE
|
1717608
|
|
895
|
1,984.0000
|
14:46:47
|
LSE
|
1719615
|
|
821
|
1,983.0000
|
14:46:56
|
LSE
|
1719991
|
|
883
|
1,981.5000
|
14:53:08
|
LSE
|
1733344
|
|
170
|
1,986.5000
|
14:58:08
|
LSE
|
1743549
|
|
271
|
1,986.5000
|
14:58:08
|
LSE
|
1743547
|
|
56
|
1,987.0000
|
15:00:00
|
LSE
|
1748766
|
|
271
|
1,987.0000
|
15:00:00
|
LSE
|
1748764
|
|
376
|
1,987.0000
|
15:00:00
|
LSE
|
1748758
|
|
581
|
1,987.0000
|
15:00:00
|
LSE
|
1748760
|
|
867
|
1,984.0000
|
15:02:50
|
LSE
|
1757238
|
|
209
|
1,984.0000
|
15:11:35
|
LSE
|
1775512
|
|
574
|
1,984.0000
|
15:11:41
|
LSE
|
1775762
|
|
48
|
1,984.0000
|
15:11:41
|
LSE
|
1775758
|
|
24
|
1,984.0000
|
15:11:41
|
LSE
|
1775723
|
|
745
|
1,983.5000
|
15:12:55
|
LSE
|
1777946
|
|
145
|
1,983.5000
|
15:12:55
|
LSE
|
1777944
|
|
280
|
1,981.0000
|
15:21:00
|
LSE
|
1791663
|
|
672
|
1,981.0000
|
15:21:00
|
LSE
|
1791661
|
|
146
|
1,981.5000
|
15:26:14
|
LSE
|
1801857
|
|
271
|
1,981.5000
|
15:26:14
|
LSE
|
1801855
|
|
21
|
1,981.5000
|
15:26:14
|
LSE
|
1801853
|
|
13
|
1,981.5000
|
15:26:14
|
LSE
|
1801851
|
|
987
|
1,982.0000
|
15:34:52
|
LSE
|
1817907
|
|
552
|
1,982.5000
|
15:42:44
|
LSE
|
1831041
|
|
252
|
1,982.5000
|
15:42:44
|
LSE
|
1831039
|
|
13
|
1,982.5000
|
15:42:44
|
LSE
|
1831037
|
|
68
|
1,983.0000
|
15:47:32
|
LSE
|
1839270
|
|
765
|
1,983.0000
|
15:47:32
|
LSE
|
1839268
|
|
893
|
1,983.5000
|
15:50:31
|
LSE
|
1843909
|
|
271
|
1,982.0000
|
15:50:53
|
LSE
|
1844296
|
|
58
|
1,982.0000
|
15:50:53
|
LSE
|
1844298
|
|
21
|
1,982.0000
|
15:50:53
|
LSE
|
1844300
|
|
13
|
1,982.0000
|
15:50:53
|
LSE
|
1844302
|
|
225
|
1,981.0000
|
15:52:01
|
LSE
|
1845931
|
|
397
|
1,981.0000
|
15:52:01
|
LSE
|
1845929
|
|
228
|
1,981.0000
|
15:52:01
|
LSE
|
1845927
|
|
997
|
1,981.5000
|
15:56:28
|
LSE
|
1852860
|
|
922
|
1,982.5000
|
15:58:02
|
LSE
|
1855045
|
|
170
|
1,983.0000
|
16:00:58
|
LSE
|
1861462
|
|
271
|
1,983.0000
|
16:00:58
|
LSE
|
1861460
|
|
20
|
1,982.5000
|
16:02:04
|
LSE
|
1863454
|
|
983
|
1,982.5000
|
16:02:04
|
LSE
|
1863452
|
|
170
|
1,985.0000
|
16:07:19
|
LSE
|
1872459
|
|
271
|
1,985.0000
|
16:07:19
|
LSE
|
1872457
|
|
975
|
1,984.5000
|
16:07:36
|
LSE
|
1873055
|
|
335
|
1,982.5000
|
16:08:47
|
LSE
|
1874790
|
|
126
|
1,982.5000
|
16:08:47
|
LSE
|
1874788
|
|
208
|
1,982.5000
|
16:08:47
|
LSE
|
1874784
|
|
199
|
1,982.5000
|
16:08:47
|
LSE
|
1874786
|
|
241
|
1,983.0000
|
16:11:15
|
LSE
|
1878978
|
|
590
|
1,983.0000
|
16:11:15
|
LSE
|
1878976
|
|
842
|
1,982.5000
|
16:11:16
|
LSE
|
1878993
|
|
933
|
1,984.5000
|
16:15:28
|
LSE
|
1887258
|
|
44
|
1,984.5000
|
16:15:28
|
LSE
|
1887256
|
|
18
|
1,984.0000
|
16:15:36
|
LSE
|
1887583
|
|
271
|
1,984.0000
|
16:15:36
|
LSE
|
1887581
|
|
378
|
1,984.0000
|
16:16:29
|
LSE
|
1889102
|
|
607
|
1,984.0000
|
16:16:29
|
LSE
|
1889104
|
|
256
|
1,984.0000
|
16:17:47
|
LSE
|
1891592
|
|
283
|
1,985.0000
|
16:18:22
|
LSE
|
1892733
|
|
271
|
1,985.0000
|
16:18:22
|
LSE
|
1892731
|
|
230
|
1,985.0000
|
16:18:22
|
LSE
|
1892729
|
|
424
|
1,984.5000
|
16:19:13
|
LSE
|
1894296
|
|
460
|
1,984.5000
|
16:19:13
|
LSE
|
1894298
|
|
142
|
1,985.5000
|
16:20:38
|
LSE
|
1897228
|
|
170
|
1,985.5000
|
16:20:38
|
LSE
|
1897226
|
|
166
|
1,985.5000
|
16:20:38
|
LSE
|
1897224
|
|
271
|
1,985.5000
|
16:20:38
|
LSE
|
1897222
|
|
811
|
1,985.5000
|
16:21:30
|
LSE
|
1899012
|
|
967
|
1,985.0000
|
16:21:44
|
LSE
|
1899587
|
|
273
|
1,986.0000
|
16:22:34
|
LSE
|
1901422
|
|
649
|
1,986.0000
|
16:22:34
|
LSE
|
1901420
|
|
960
|
1,986.0000
|
16:24:06
|
LSE
|
1904376
|
|
122
|
1,985.5000
|
16:24:37
|
LSE
|
1905322
|
|
339
|
1,985.0000
|
16:24:53
|
LSE
|
1905982
|
|
811
|
1,984.5000
|
16:25:03
|
LSE
|
1906766
|
|
944
|
1,985.0000
|
16:26:18
|
LSE
|
1911038
|
|
402
|
1,985.5000
|
16:26:18
|
LSE
|
1911036
|
|
402
|
1,985.5000
|
16:26:18
|
LSE
|
1911034
|
|
140
|
1,985.5000
|
16:26:18
|
LSE
|
1911032
|
|
209
|
1,985.5000
|
16:26:58
|
LSE
|
1912097
|
|
499
|
1,986.0000
|
16:27:14
|
LSE
|
1912729
|
|
499
|
1,986.0000
|
16:27:14
|
LSE
|
1912731
|
|
971
|
1,986.0000
|
16:27:28
|
LSE
|
1913147
|
|
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
POSFLFFDLIIELIE
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
