REG - Assoc.British Foods - Transaction in Own Shares
14/12/2023 17:45
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20231214:nRSN8994Wa&default-theme=true
RNS Number : 8994W Associated British Foods PLC 14 December 2023
14 December 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the 'Company') announces that on 14 December
2023 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 9 November 2023.
Description of shares: Associated British Foods plc
Ordinary shares of 5 15/22 pence
Date of transaction: 14 December 2023
Number of shares repurchased: 377,621
Average price paid per share: GBp 2399.8302
Highest price paid per share: GBp 2444
Lowest price paid per share: GBp 2378
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 December 2023
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 2,401.3229 184,809 2,378.0000 2,444.0000
BATS Europe 2,397.3930 109,784 2,378.0000 2,437.0000
Chi-X Europe 2,399.6991 61,606 2,379.0000 2,438.0000
Aquis 2,399.8193 21,422 2,383.0000 2,435.0000
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Match ID
45 2,435.0000 08:09:08 Aquis 1368549
706 2,435.0000 08:09:08 Aquis 1368553
39 2,435.0000 08:09:08 Aquis 1368551
753 2,435.0000 08:32:10 Aquis 1409384
80 2,421.0000 09:02:20 Aquis 1458892
611 2,421.0000 09:02:30 Aquis 1459214
206 2,411.0000 09:30:17 Aquis 1508791
128 2,411.0000 09:30:17 Aquis 1508789
400 2,411.0000 09:30:17 Aquis 1508787
71 2,411.0000 09:30:17 Aquis 1508785
287 2,395.0000 10:00:32 Aquis 1559219
380 2,391.0000 10:06:54 Aquis 1567224
231 2,391.0000 10:06:54 Aquis 1567226
162 2,391.0000 10:06:54 Aquis 1567220
824 2,410.0000 10:42:04 Aquis 1614449
674 2,419.0000 11:26:10 Aquis 1665947
296 2,411.0000 11:51:50 Aquis 1692146
234 2,409.0000 11:58:41 Aquis 1698416
508 2,409.0000 11:58:41 Aquis 1698412
224 2,399.0000 12:34:49 Aquis 1734279
500 2,399.0000 12:34:49 Aquis 1734277
40 2,399.0000 13:05:02 Aquis 1763399
54 2,399.0000 13:05:02 Aquis 1763395
191 2,399.0000 13:05:03 Aquis 1763404
781 2,397.0000 13:15:13 Aquis 1773820
620 2,394.0000 13:31:17 Aquis 1794441
317 2,400.0000 13:43:57 Aquis 1811118
320 2,400.0000 13:43:57 Aquis 1811100
37 2,400.0000 13:43:57 Aquis 1811106
57 2,400.0000 13:43:57 Aquis 1811110
104 2,397.0000 14:13:31 Aquis 1857842
599 2,397.0000 14:13:31 Aquis 1857840
92 2,396.0000 14:21:56 Aquis 1873019
81 2,396.0000 14:22:00 Aquis 1873101
69 2,396.0000 14:22:00 Aquis 1873103
32 2,396.0000 14:22:00 Aquis 1873099
8 2,396.0000 14:22:00 Aquis 1873095
13 2,396.0000 14:22:00 Aquis 1873097
614 2,397.0000 14:33:21 Aquis 1904691
148 2,397.0000 14:33:21 Aquis 1904685
621 2,394.0000 14:37:35 Aquis 1917815
619 2,394.0000 14:49:35 Aquis 1958040
173 2,394.0000 14:49:35 Aquis 1958034
64 2,392.0000 14:50:04 Aquis 1959749
316 2,392.0000 14:50:04 Aquis 1959747
215 2,392.0000 14:50:05 Aquis 1959892
72 2,390.0000 14:55:47 Aquis 1974581
9 2,390.0000 14:55:47 Aquis 1974585
517 2,390.0000 14:55:47 Aquis 1974593
9 2,390.0000 14:55:47 Aquis 1974591
299 2,388.0000 15:04:48 Aquis 2005011
599 2,387.0000 15:06:03 Aquis 2009474
343 2,385.0000 15:09:41 Aquis 2018872
325 2,385.0000 15:09:41 Aquis 2018866
720 2,383.0000 15:29:23 Aquis 2070822
40 2,383.0000 15:29:23 Aquis 2070818
497 2,390.0000 15:37:59 Aquis 2092169
45 2,390.0000 15:37:59 Aquis 2092161
688 2,394.0000 15:45:58 Aquis 2110547
142 2,394.0000 15:45:58 Aquis 2110543
311 2,389.0000 15:48:58 Aquis 2117387
400 2,396.0000 16:09:08 Aquis 2163886
82 2,396.0000 16:09:08 Aquis 2163884
593 2,394.0000 16:09:13 Aquis 2164088
734 2,394.0000 16:09:13 Aquis 2164092
454 2,391.0000 16:21:46 Aquis 2196796
227 2,391.0000 16:21:46 Aquis 2196794
201 2,390.0000 16:24:44 Aquis 2203741
19 2,390.0000 16:24:55 Aquis 2204158
25 2,390.0000 16:24:59 Aquis 2204297
462 2,390.0000 16:24:59 Aquis 2204299
65 2,390.0000 16:25:07 Aquis 2204688
830 2,437.0000 08:05:08 BATE 1358128
766 2,429.0000 08:27:19 BATE 1400448
775 2,430.0000 08:37:04 BATE 1417285
588 2,420.0000 08:51:49 BATE 1441606
160 2,420.0000 08:51:49 BATE 1441610
18 2,420.0000 08:51:49 BATE 1441608
678 2,422.0000 08:58:26 BATE 1452229
135 2,422.0000 08:58:26 BATE 1452227
583 2,414.0000 09:07:18 BATE 1468461
121 2,414.0000 09:07:18 BATE 1468457
195 2,413.0000 09:09:48 BATE 1472360
606 2,413.0000 09:09:48 BATE 1472358
379 2,410.0000 09:16:41 BATE 1486267
449 2,410.0000 09:16:41 BATE 1486265
677 2,412.0000 09:26:10 BATE 1501569
696 2,412.0000 09:26:10 BATE 1501565
172 2,412.0000 09:29:00 BATE 1506634
122 2,412.0000 09:29:00 BATE 1506630
484 2,412.0000 09:29:00 BATE 1506626
791 2,407.0000 09:42:20 BATE 1530057
693 2,407.0000 09:42:20 BATE 1530059
828 2,398.0000 09:54:03 BATE 1548834
680 2,398.0000 09:54:03 BATE 1548830
762 2,398.0000 09:54:03 BATE 1548836
594 2,391.0000 10:03:03 BATE 1562475
33 2,391.0000 10:03:03 BATE 1562473
128 2,391.0000 10:03:03 BATE 1562471
719 2,393.0000 10:13:24 BATE 1576421
677 2,393.0000 10:13:24 BATE 1576419
744 2,396.0000 10:16:02 BATE 1579870
726 2,405.0000 10:26:21 BATE 1594955
93 2,404.0000 10:26:23 BATE 1594987
600 2,404.0000 10:26:23 BATE 1594985
82 2,404.0000 10:26:23 BATE 1594983
696 2,404.0000 10:37:07 BATE 1607788
741 2,416.0000 10:45:33 BATE 1619489
749 2,416.0000 10:45:33 BATE 1619491
735 2,417.0000 10:58:05 BATE 1635480
469 2,419.0000 11:03:05 BATE 1640856
350 2,419.0000 11:03:05 BATE 1640854
281 2,416.0000 11:09:47 BATE 1648259
533 2,416.0000 11:09:47 BATE 1648257
156 2,413.0000 11:17:09 BATE 1656389
782 2,413.0000 11:17:09 BATE 1656391
589 2,419.0000 11:24:54 BATE 1664692
113 2,419.0000 11:24:54 BATE 1664690
487 2,419.0000 11:24:54 BATE 1664688
301 2,419.0000 11:24:54 BATE 1664684
787 2,416.0000 11:33:09 BATE 1673398
100 2,413.0000 11:34:53 BATE 1675559
688 2,420.0000 11:42:31 BATE 1683250
760 2,415.0000 11:47:01 BATE 1687496
586 2,413.0000 11:47:57 BATE 1688497
584 2,409.0000 11:55:30 BATE 1695554
114 2,409.0000 11:55:53 BATE 1695920
284 2,409.0000 11:58:41 BATE 1698418
533 2,409.0000 11:58:41 BATE 1698414
381 2,409.0000 12:00:09 BATE 1700340
18 2,409.0000 12:00:09 BATE 1700338
202 2,409.0000 12:00:09 BATE 1700336
89 2,409.0000 12:00:09 BATE 1700334
9 2,409.0000 12:00:09 BATE 1700332
204 2,405.0000 12:09:20 BATE 1709863
267 2,405.0000 12:09:20 BATE 1709861
309 2,405.0000 12:09:20 BATE 1709865
807 2,408.0000 12:17:51 BATE 1717772
692 2,405.0000 12:25:25 BATE 1725148
795 2,405.0000 12:25:25 BATE 1725146
281 2,399.0000 12:40:57 BATE 1739801
141 2,399.0000 12:40:57 BATE 1739797
500 2,399.0000 12:40:57 BATE 1739795
78 2,399.0000 12:40:57 BATE 1739793
459 2,399.0000 12:40:57 BATE 1739799
789 2,401.0000 12:53:45 BATE 1752296
702 2,402.0000 12:59:35 BATE 1757765
671 2,402.0000 12:59:35 BATE 1757767
533 2,399.0000 13:05:02 BATE 1763397
183 2,399.0000 13:05:02 BATE 1763393
828 2,397.0000 13:15:13 BATE 1773830
305 2,397.0000 13:15:13 BATE 1773826
412 2,397.0000 13:15:13 BATE 1773822
770 2,396.0000 13:26:59 BATE 1787892
768 2,396.0000 13:26:59 BATE 1787888
311 2,394.0000 13:31:17 BATE 1794445
367 2,394.0000 13:31:17 BATE 1794443
705 2,394.0000 13:31:17 BATE 1794439
202 2,400.0000 13:37:21 BATE 1802441
268 2,400.0000 13:37:21 BATE 1802437
17 2,400.0000 13:37:21 BATE 1802435
254 2,400.0000 13:37:21 BATE 1802431
147 2,400.0000 13:43:57 BATE 1811108
14 2,400.0000 13:43:57 BATE 1811102
667 2,400.0000 13:43:57 BATE 1811112
216 2,397.0000 13:45:07 BATE 1812431
704 2,398.0000 13:48:12 BATE 1817045
741 2,397.0000 13:53:51 BATE 1825578
298 2,398.0000 13:53:51 BATE 1825566
495 2,398.0000 13:53:51 BATE 1825562
325 2,398.0000 14:03:02 BATE 1840764
354 2,398.0000 14:03:02 BATE 1840762
672 2,399.0000 14:07:11 BATE 1846757
345 2,397.0000 14:18:10 BATE 1865861
351 2,397.0000 14:18:10 BATE 1865863
249 2,397.0000 14:18:10 BATE 1865865
200 2,397.0000 14:18:10 BATE 1865867
100 2,397.0000 14:18:10 BATE 1865871
233 2,397.0000 14:18:10 BATE 1865875
320 2,396.0000 14:19:47 BATE 1868861
368 2,396.0000 14:19:47 BATE 1868859
808 2,394.0000 14:22:25 BATE 1873736
321 2,396.0000 14:26:52 BATE 1880628
223 2,396.0000 14:26:52 BATE 1880636
146 2,396.0000 14:26:52 BATE 1880634
176 2,397.0000 14:33:21 BATE 1904729
69 2,397.0000 14:33:21 BATE 1904717
70 2,397.0000 14:33:21 BATE 1904721
100 2,397.0000 14:33:21 BATE 1904715
508 2,397.0000 14:33:21 BATE 1904689
91 2,397.0000 14:33:21 BATE 1904695
735 2,397.0000 14:33:21 BATE 1904709
83 2,397.0000 14:33:21 BATE 1904703
737 2,397.0000 14:33:21 BATE 1904713
701 2,394.0000 14:37:35 BATE 1917821
767 2,394.0000 14:37:35 BATE 1917817
677 2,393.0000 14:42:43 BATE 1934108
588 2,393.0000 14:42:43 BATE 1934094
8 2,393.0000 14:42:43 BATE 1934098
200 2,393.0000 14:42:43 BATE 1934092
776 2,392.0000 14:43:34 BATE 1937115
811 2,392.0000 14:43:34 BATE 1937113
508 2,394.0000 14:45:27 BATE 1944341
231 2,394.0000 14:45:27 BATE 1944339
293 2,396.0000 14:48:28 BATE 1954356
373 2,396.0000 14:48:28 BATE 1954354
600 2,396.0000 14:48:28 BATE 1954350
227 2,396.0000 14:48:28 BATE 1954352
767 2,390.0000 14:52:48 BATE 1966860
437 2,390.0000 14:52:48 BATE 1966858
205 2,390.0000 14:52:48 BATE 1966856
88 2,390.0000 14:52:48 BATE 1966854
46 2,390.0000 14:52:48 BATE 1966852
377 2,390.0000 15:00:00 BATE 1985821
671 2,390.0000 15:00:00 BATE 1985819
254 2,390.0000 15:00:01 BATE 1986987
213 2,390.0000 15:00:01 BATE 1986985
147 2,390.0000 15:01:02 BATE 1993648
213 2,390.0000 15:01:02 BATE 1993652
140 2,390.0000 15:01:02 BATE 1993644
1 2,390.0000 15:01:02 BATE 1993642
240 2,390.0000 15:01:03 BATE 1993868
516 2,390.0000 15:01:03 BATE 1993866
84 2,390.0000 15:01:03 BATE 1993864
676 2,390.0000 15:01:03 BATE 1993862
812 2,390.0000 15:01:03 BATE 1993860
166 2,390.0000 15:01:03 BATE 1993858
125 2,389.0000 15:02:04 BATE 1996637
100 2,389.0000 15:02:04 BATE 1996635
472 2,389.0000 15:02:04 BATE 1996639
751 2,389.0000 15:02:04 BATE 1996621
353 2,388.0000 15:04:46 BATE 2004915
197 2,388.0000 15:04:46 BATE 2004911
240 2,388.0000 15:04:46 BATE 2004909
795 2,386.0000 15:06:45 BATE 2011307
806 2,385.0000 15:09:41 BATE 2018882
7 2,385.0000 15:09:41 BATE 2018880
214 2,385.0000 15:09:41 BATE 2018878
600 2,385.0000 15:09:41 BATE 2018874
4 2,385.0000 15:09:41 BATE 2018868
58 2,383.0000 15:10:23 BATE 2020675
895 2,383.0000 15:10:23 BATE 2020669
493 2,381.0000 15:14:07 BATE 2031159
241 2,381.0000 15:14:07 BATE 2031155
29 2,379.0000 15:17:33 BATE 2040601
24 2,379.0000 15:17:33 BATE 2040599
24 2,380.0000 15:19:06 BATE 2045159
18 2,380.0000 15:19:20 BATE 2045775
511 2,380.0000 15:19:20 BATE 2045773
18 2,380.0000 15:19:20 BATE 2045764
166 2,380.0000 15:19:20 BATE 2045762
60 2,380.0000 15:19:20 BATE 2045760
40 2,380.0000 15:19:20 BATE 2045758
701 2,380.0000 15:19:20 BATE 2045756
753 2,380.0000 15:19:20 BATE 2045754
986 2,380.0000 15:19:44 BATE 2046681
221 2,380.0000 15:19:44 BATE 2046679
429 2,380.0000 15:19:44 BATE 2046677
677 2,379.0000 15:21:17 BATE 2050375
441 2,379.0000 15:22:33 BATE 2053328
229 2,379.0000 15:22:33 BATE 2053326
475 2,378.0000 15:23:27 BATE 2055326
323 2,378.0000 15:23:27 BATE 2055332
725 2,392.0000 15:33:51 BATE 2082468
704 2,392.0000 15:33:51 BATE 2082464
673 2,392.0000 15:33:51 BATE 2082472
20 2,392.0000 15:33:51 BATE 2082444
416 2,392.0000 15:33:51 BATE 2082448
291 2,392.0000 15:33:51 BATE 2082454
742 2,392.0000 15:33:51 BATE 2082460
124 2,393.0000 15:35:50 BATE 2087270
750 2,393.0000 15:35:50 BATE 2087272
773 2,393.0000 15:35:50 BATE 2087274
799 2,393.0000 15:35:50 BATE 2087276
459 2,393.0000 15:35:50 BATE 2087268
225 2,393.0000 15:35:50 BATE 2087266
398 2,390.0000 15:37:59 BATE 2092173
202 2,390.0000 15:37:59 BATE 2092167
408 2,390.0000 15:37:59 BATE 2092179
600 2,390.0000 15:37:59 BATE 2092163
137 2,388.0000 15:39:27 BATE 2095303
662 2,394.0000 15:45:58 BATE 2110555
729 2,394.0000 15:45:58 BATE 2110545
80 2,394.0000 15:45:58 BATE 2110561
804 2,394.0000 15:45:58 BATE 2110563
316 2,394.0000 15:45:58 BATE 2110565
491 2,394.0000 15:45:58 BATE 2110567
816 2,393.0000 15:46:58 BATE 2112762
92 2,389.0000 15:50:36 BATE 2121141
97 2,390.0000 15:52:12 BATE 2124848
600 2,390.0000 15:52:12 BATE 2124846
702 2,389.0000 15:57:04 BATE 2135906
781 2,389.0000 15:57:04 BATE 2135904
50 2,389.0000 15:57:04 BATE 2135900
600 2,389.0000 15:57:04 BATE 2135896
309 2,388.0000 15:57:26 BATE 2136873
509 2,388.0000 15:57:26 BATE 2136871
359 2,389.0000 16:00:50 BATE 2145781
675 2,389.0000 16:00:50 BATE 2145779
669 2,389.0000 16:00:50 BATE 2145777
100 2,395.0000 16:07:53 BATE 2161030
121 2,395.0000 16:07:53 BATE 2161028
798 2,395.0000 16:09:08 BATE 2163908
151 2,395.0000 16:09:08 BATE 2163894
595 2,395.0000 16:09:08 BATE 2163890
746 2,395.0000 16:09:08 BATE 2163902
691 2,394.0000 16:09:13 BATE 2164094
797 2,394.0000 16:09:13 BATE 2164090
125 2,393.0000 16:13:10 BATE 2174474
575 2,393.0000 16:13:10 BATE 2174478
805 2,393.0000 16:13:10 BATE 2174480
758 2,392.0000 16:13:38 BATE 2175834
283 2,392.0000 16:20:45 BATE 2194276
125 2,392.0000 16:21:23 BATE 2195808
125 2,392.0000 16:21:23 BATE 2195789
125 2,392.0000 16:21:23 BATE 2195785
112 2,392.0000 16:21:32 BATE 2196137
272 2,392.0000 16:21:32 BATE 2196135
125 2,392.0000 16:21:32 BATE 2196133
113 2,391.0000 16:21:58 BATE 2197279
63 2,391.0000 16:21:58 BATE 2197277
519 2,391.0000 16:21:58 BATE 2197267
85 2,391.0000 16:21:58 BATE 2197273
38 2,391.0000 16:21:59 BATE 2197316
533 2,391.0000 16:21:59 BATE 2197314
37 2,391.0000 16:21:59 BATE 2197312
108 2,391.0000 16:22:17 BATE 2198134
53 2,391.0000 16:22:21 BATE 2198219
11 2,391.0000 16:22:22 BATE 2198242
47 2,391.0000 16:22:29 BATE 2198471
79 2,391.0000 16:22:29 BATE 2198473
149 2,391.0000 16:22:34 BATE 2198682
154 2,391.0000 16:22:40 BATE 2198862
738 2,391.0000 16:22:41 BATE 2198898
297 2,391.0000 16:22:41 BATE 2198896
122 2,391.0000 16:22:41 BATE 2198894
293 2,390.0000 16:25:07 BATE 2204696
398 2,390.0000 16:25:07 BATE 2204694
778 2,390.0000 16:25:07 BATE 2204690
342 2,389.0000 16:25:08 BATE 2204725
107 2,389.0000 16:25:22 BATE 2205279
2 2,389.0000 16:25:22 BATE 2205277
382 2,390.0000 16:28:00 BATE 2210900
110 2,390.0000 16:28:00 BATE 2210898
411 2,390.0000 16:28:00 BATE 2210896
125 2,390.0000 16:28:00 BATE 2210892
100 2,390.0000 16:28:00 BATE 2210894
114 2,390.0000 16:28:00 BATE 2210888
49 2,390.0000 16:28:00 BATE 2210886
125 2,390.0000 16:28:00 BATE 2210884
249 2,390.0000 16:28:00 BATE 2210882
126 2,390.0000 16:28:00 BATE 2210880
72 2,390.0000 16:28:00 BATE 2210878
165 2,390.0000 16:28:00 BATE 2210876
750 2,438.0000 08:05:07 CHIX 1358103
710 2,438.0000 08:13:21 CHIX 1377301
23 2,430.0000 08:17:51 CHIX 1385256
26 2,430.0000 08:17:51 CHIX 1385254
793 2,434.0000 08:19:04 CHIX 1387198
697 2,429.0000 08:27:19 CHIX 1400446
512 2,434.0000 08:34:17 CHIX 1413206
276 2,434.0000 08:34:17 CHIX 1413204
324 2,430.0000 08:46:01 CHIX 1432054
381 2,430.0000 08:46:01 CHIX 1432052
689 2,422.0000 08:56:02 CHIX 1448217
65 2,415.0000 09:05:37 CHIX 1464972
713 2,415.0000 09:05:37 CHIX 1464974
119 2,411.0000 09:16:14 CHIX 1484881
355 2,411.0000 09:16:14 CHIX 1484883
48 2,411.0000 09:16:14 CHIX 1484879
71 2,411.0000 09:16:14 CHIX 1484877
100 2,411.0000 09:16:14 CHIX 1484875
100 2,411.0000 09:16:14 CHIX 1484873
652 2,412.0000 09:29:00 CHIX 1506632
60 2,412.0000 09:29:00 CHIX 1506628
21 2,406.0000 09:40:10 CHIX 1525302
81 2,406.0000 09:40:10 CHIX 1525300
685 2,406.0000 09:40:10 CHIX 1525298
515 2,406.0000 09:40:10 CHIX 1525296
148 2,406.0000 09:40:10 CHIX 1525294
100 2,406.0000 09:40:10 CHIX 1525292
766 2,398.0000 09:54:03 CHIX 1548832
733 2,391.0000 10:06:54 CHIX 1567222
287 2,396.0000 10:16:02 CHIX 1579868
510 2,396.0000 10:16:02 CHIX 1579866
708 2,404.0000 10:28:08 CHIX 1597019
728 2,410.0000 10:42:04 CHIX 1614451
125 2,415.0000 10:53:22 CHIX 1629829
300 2,415.0000 10:53:22 CHIX 1629827
394 2,415.0000 10:53:22 CHIX 1629825
25 2,417.0000 11:05:57 CHIX 1644209
719 2,417.0000 11:05:57 CHIX 1644207
687 2,419.0000 11:24:54 CHIX 1664686
825 2,416.0000 11:33:09 CHIX 1673396
351 2,415.0000 11:47:01 CHIX 1687506
89 2,415.0000 11:47:01 CHIX 1687502
83 2,415.0000 11:47:01 CHIX 1687504
100 2,415.0000 11:47:01 CHIX 1687500
100 2,415.0000 11:47:01 CHIX 1687498
804 2,412.0000 11:50:51 CHIX 1691100
678 2,409.0000 12:00:09 CHIX 1700342
804 2,408.0000 12:00:26 CHIX 1700680
243 2,408.0000 12:17:51 CHIX 1717774
543 2,408.0000 12:17:51 CHIX 1717770
546 2,399.0000 12:34:23 CHIX 1733889
148 2,399.0000 12:34:49 CHIX 1734281
589 2,400.0000 12:46:36 CHIX 1745103
129 2,400.0000 12:46:36 CHIX 1745105
1 2,402.0000 12:59:35 CHIX 1757763
771 2,402.0000 12:59:35 CHIX 1757769
656 2,398.0000 13:06:00 CHIX 1764253
303 2,397.0000 13:15:13 CHIX 1773818
442 2,397.0000 13:15:13 CHIX 1773824
677 2,396.0000 13:26:59 CHIX 1787890
438 2,394.0000 13:31:17 CHIX 1794447
370 2,394.0000 13:31:17 CHIX 1794449
693 2,394.0000 13:31:17 CHIX 1794451
622 2,400.0000 13:37:21 CHIX 1802433
97 2,400.0000 13:37:21 CHIX 1802439
715 2,400.0000 13:43:57 CHIX 1811104
704 2,398.0000 13:53:51 CHIX 1825570
696 2,398.0000 13:53:51 CHIX 1825568
17 2,398.0000 13:53:51 CHIX 1825564
698 2,398.0000 14:03:02 CHIX 1840766
109 2,397.0000 14:18:10 CHIX 1865869
707 2,397.0000 14:18:10 CHIX 1865873
264 2,397.0000 14:25:03 CHIX 1877633
457 2,397.0000 14:25:03 CHIX 1877631
129 2,397.0000 14:33:21 CHIX 1904699
368 2,397.0000 14:33:21 CHIX 1904693
265 2,397.0000 14:33:21 CHIX 1904687
233 2,395.0000 14:35:27 CHIX 1911688
109 2,395.0000 14:35:27 CHIX 1911686
109 2,395.0000 14:35:27 CHIX 1911684
100 2,395.0000 14:35:27 CHIX 1911682
100 2,395.0000 14:35:27 CHIX 1911680
109 2,395.0000 14:35:27 CHIX 1911678
749 2,394.0000 14:37:35 CHIX 1917819
788 2,394.0000 14:37:35 CHIX 1917823
392 2,394.0000 14:39:01 CHIX 1921907
400 2,394.0000 14:39:01 CHIX 1921903
20 2,394.0000 14:39:01 CHIX 1921899
418 2,393.0000 14:42:43 CHIX 1934144
158 2,393.0000 14:42:43 CHIX 1934110
529 2,393.0000 14:42:43 CHIX 1934096
67 2,392.0000 14:43:34 CHIX 1937139
109 2,392.0000 14:43:34 CHIX 1937136
100 2,392.0000 14:43:34 CHIX 1937134
118 2,392.0000 14:43:34 CHIX 1937132
674 2,394.0000 14:45:27 CHIX 1944345
703 2,394.0000 14:45:27 CHIX 1944343
816 2,397.0000 14:47:46 CHIX 1952063
584 2,394.0000 14:49:35 CHIX 1958038
139 2,394.0000 14:49:35 CHIX 1958032
860 2,390.0000 14:54:18 CHIX 1971216
170 2,390.0000 14:54:18 CHIX 1971214
383 2,390.0000 14:55:47 CHIX 1974587
458 2,390.0000 14:55:47 CHIX 1974579
217 2,390.0000 14:55:47 CHIX 1974583
394 2,390.0000 14:55:47 CHIX 1974589
296 2,389.0000 15:02:04 CHIX 1996623
370 2,389.0000 15:02:04 CHIX 1996619
303 2,387.0000 15:05:20 CHIX 2006825
1 2,387.0000 15:05:20 CHIX 2006822
44 2,387.0000 15:05:20 CHIX 2006820
478 2,387.0000 15:06:03 CHIX 2009472
704 2,385.0000 15:06:45 CHIX 2011313
87 2,385.0000 15:09:41 CHIX 2018876
661 2,385.0000 15:09:41 CHIX 2018870
622 2,381.0000 15:14:07 CHIX 2031161
209 2,381.0000 15:14:07 CHIX 2031157
257 2,379.0000 15:21:17 CHIX 2050373
460 2,379.0000 15:21:17 CHIX 2050377
70 2,383.0000 15:29:23 CHIX 2070824
414 2,383.0000 15:29:23 CHIX 2070826
118 2,383.0000 15:29:23 CHIX 2070830
414 2,383.0000 15:29:23 CHIX 2070832
151 2,383.0000 15:29:23 CHIX 2070836
305 2,383.0000 15:29:23 CHIX 2070820
28 2,392.0000 15:33:51 CHIX 2082450
684 2,392.0000 15:33:51 CHIX 2082456
484 2,390.0000 15:37:59 CHIX 2092175
654 2,390.0000 15:37:59 CHIX 2092183
583 2,390.0000 15:37:59 CHIX 2092187
106 2,390.0000 15:37:59 CHIX 2092189
311 2,390.0000 15:37:59 CHIX 2092165
390 2,394.0000 15:45:58 CHIX 2110551
422 2,394.0000 15:45:58 CHIX 2110559
179 2,390.0000 15:52:12 CHIX 2124854
439 2,390.0000 15:52:12 CHIX 2124852
153 2,390.0000 15:52:12 CHIX 2124850
819 2,389.0000 15:57:04 CHIX 2135902
708 2,389.0000 15:57:04 CHIX 2135898
210 2,395.0000 16:07:43 CHIX 2160611
255 2,395.0000 16:07:43 CHIX 2160609
784 2,395.0000 16:09:08 CHIX 2163904
642 2,395.0000 16:09:08 CHIX 2163888
74 2,395.0000 16:09:08 CHIX 2163896
790 2,394.0000 16:09:13 CHIX 2164096
284 2,393.0000 16:13:10 CHIX 2174482
94 2,393.0000 16:13:10 CHIX 2174472
127 2,393.0000 16:13:10 CHIX 2174476
323 2,393.0000 16:13:10 CHIX 2174484
411 2,390.0000 16:15:43 CHIX 2181439
309 2,390.0000 16:15:43 CHIX 2181437
131 2,392.0000 16:21:45 CHIX 2196783
8 2,392.0000 16:21:45 CHIX 2196781
17 2,392.0000 16:21:45 CHIX 2196779
294 2,392.0000 16:21:45 CHIX 2196777
26 2,392.0000 16:21:45 CHIX 2196775
125 2,392.0000 16:21:45 CHIX 2196773
680 2,391.0000 16:21:58 CHIX 2197287
298 2,391.0000 16:21:58 CHIX 2197285
116 2,391.0000 16:21:58 CHIX 2197283
55 2,391.0000 16:21:58 CHIX 2197281
94 2,391.0000 16:21:58 CHIX 2197275
153 2,391.0000 16:21:58 CHIX 2197265
583 2,391.0000 16:21:58 CHIX 2197271
689 2,390.0000 16:25:07 CHIX 2204692
377 2,388.0000 16:25:45 CHIX 2206010
449 2,389.0000 16:27:37 CHIX 2209989
51 2,392.0000 16:28:41 CHIX 2212528
611 2,436.0000 08:05:08 LSE 1358132
534 2,436.0000 08:05:08 LSE 1358130
575 2,444.0000 08:07:57 LSE 1363737
550 2,443.0000 08:07:58 LSE 1363768
569 2,443.0000 08:07:58 LSE 1363766
626 2,441.0000 08:08:04 LSE 1364007
596 2,441.0000 08:08:04 LSE 1364005
15 2,438.0000 08:08:40 LSE 1367471
585 2,438.0000 08:08:40 LSE 1367469
583 2,436.0000 08:08:41 LSE 1367533
43 2,436.0000 08:08:41 LSE 1367531
525 2,434.0000 08:09:09 LSE 1368564
640 2,437.0000 08:13:21 LSE 1377305
637 2,437.0000 08:13:21 LSE 1377303
772 2,435.0000 08:13:22 LSE 1377335
585 2,434.0000 08:13:23 LSE 1377346
387 2,433.0000 08:13:24 LSE 1377362
135 2,433.0000 08:13:24 LSE 1377364
631 2,431.0000 08:14:54 LSE 1380098
613 2,431.0000 08:14:54 LSE 1380096
536 2,430.0000 08:15:01 LSE 1380374
36 2,430.0000 08:15:01 LSE 1380372
593 2,430.0000 08:16:11 LSE 1382529
513 2,429.0000 08:16:35 LSE 1383218
603 2,433.0000 08:19:04 LSE 1387204
691 2,431.0000 08:19:48 LSE 1388481
604 2,431.0000 08:20:46 LSE 1389898
631 2,429.0000 08:22:20 LSE 1392419
114 2,428.0000 08:22:31 LSE 1392711
501 2,428.0000 08:22:31 LSE 1392709
146 2,430.0000 08:24:33 LSE 1396204
166 2,430.0000 08:24:33 LSE 1396202
46 2,430.0000 08:24:33 LSE 1396200
133 2,430.0000 08:24:33 LSE 1396198
134 2,430.0000 08:24:33 LSE 1396196
631 2,430.0000 08:24:33 LSE 1396193
577 2,429.0000 08:27:19 LSE 1400450
393 2,434.0000 08:32:13 LSE 1409555
134 2,434.0000 08:32:13 LSE 1409553
61 2,434.0000 08:32:13 LSE 1409551
47 2,434.0000 08:32:13 LSE 1409549
183 2,434.0000 08:32:13 LSE 1409547
323 2,434.0000 08:32:13 LSE 1409545
635 2,435.0000 08:34:11 LSE 1413069
613 2,435.0000 08:34:11 LSE 1413067
539 2,435.0000 08:34:11 LSE 1413065
484 2,434.0000 08:34:17 LSE 1413210
129 2,434.0000 08:34:17 LSE 1413208
634 2,430.0000 08:37:04 LSE 1417287
325 2,429.0000 08:37:45 LSE 1418488
262 2,429.0000 08:37:45 LSE 1418490
575 2,422.0000 08:39:13 LSE 1420523
366 2,430.0000 08:46:01 LSE 1432062
141 2,430.0000 08:46:01 LSE 1432060
73 2,430.0000 08:46:01 LSE 1432058
514 2,430.0000 08:46:01 LSE 1432056
519 2,429.0000 08:46:16 LSE 1432479
20 2,429.0000 08:46:16 LSE 1432477
601 2,429.0000 08:46:16 LSE 1432475
200 2,428.0000 08:46:17 LSE 1432508
637 2,429.0000 08:47:08 LSE 1433825
633 2,425.0000 08:49:26 LSE 1437492
117 2,421.0000 08:53:12 LSE 1443911
582 2,422.0000 08:56:02 LSE 1448219
202 2,422.0000 08:58:26 LSE 1452233
436 2,422.0000 08:58:26 LSE 1452235
593 2,422.0000 08:58:26 LSE 1452231
450 2,422.0000 09:01:01 LSE 1456910
89 2,422.0000 09:01:01 LSE 1456908
588 2,421.0000 09:02:30 LSE 1459216
615 2,419.0000 09:03:20 LSE 1460703
547 2,417.0000 09:05:00 LSE 1463840
564 2,414.0000 09:07:18 LSE 1468459
585 2,413.0000 09:11:51 LSE 1476385
589 2,412.0000 09:15:07 LSE 1482983
572 2,412.0000 09:15:07 LSE 1482981
528 2,411.0000 09:15:18 LSE 1483231
575 2,410.0000 09:16:41 LSE 1486269
613 2,409.0000 09:19:53 LSE 1492178
122 2,412.0000 09:26:10 LSE 1501587
134 2,412.0000 09:26:10 LSE 1501583
115 2,412.0000 09:26:10 LSE 1501585
149 2,412.0000 09:26:10 LSE 1501593
115 2,412.0000 09:26:10 LSE 1501589
109 2,412.0000 09:26:10 LSE 1501591
89 2,412.0000 09:26:10 LSE 1501581
180 2,412.0000 09:26:10 LSE 1501579
189 2,412.0000 09:26:10 LSE 1501577
516 2,412.0000 09:26:10 LSE 1501575
562 2,412.0000 09:26:10 LSE 1501573
311 2,412.0000 09:26:10 LSE 1501571
278 2,412.0000 09:26:10 LSE 1501567
285 2,411.0000 09:26:56 LSE 1502555
315 2,411.0000 09:26:56 LSE 1502553
57 2,411.0000 09:30:17 LSE 1508797
72 2,411.0000 09:30:17 LSE 1508795
271 2,411.0000 09:30:17 LSE 1508799
137 2,411.0000 09:30:17 LSE 1508793
588 2,411.0000 09:30:17 LSE 1508783
55 2,408.0000 09:32:00 LSE 1511339
211 2,408.0000 09:32:00 LSE 1511336
137 2,408.0000 09:32:00 LSE 1511334
140 2,408.0000 09:32:00 LSE 1511332
559 2,408.0000 09:32:00 LSE 1511321
552 2,406.0000 09:40:10 LSE 1525308
628 2,406.0000 09:40:10 LSE 1525304
605 2,406.0000 09:40:10 LSE 1525306
629 2,407.0000 09:42:20 LSE 1530061
610 2,406.0000 09:43:12 LSE 1531263
588 2,405.0000 09:44:25 LSE 1533245
150 2,401.0000 09:47:44 LSE 1538653
140 2,401.0000 09:47:44 LSE 1538651
154 2,401.0000 09:47:44 LSE 1538647
74 2,401.0000 09:47:44 LSE 1538649
145 2,401.0000 09:47:44 LSE 1538641
594 2,401.0000 09:47:44 LSE 1538639
422 2,401.0000 09:47:44 LSE 1538637
556 2,399.0000 09:50:31 LSE 1543282
583 2,394.0000 09:56:15 LSE 1552274
361 2,395.0000 10:00:32 LSE 1559229
309 2,395.0000 10:00:32 LSE 1559227
104 2,395.0000 10:00:32 LSE 1559225
163 2,395.0000 10:00:32 LSE 1559223
156 2,395.0000 10:00:32 LSE 1559221
499 2,393.0000 10:02:13 LSE 1561502
22 2,393.0000 10:02:13 LSE 1561500
88 2,393.0000 10:02:13 LSE 1561498
249 2,391.0000 10:03:03 LSE 1562493
89 2,391.0000 10:03:03 LSE 1562491
175 2,391.0000 10:03:03 LSE 1562489
574 2,391.0000 10:06:54 LSE 1567228
639 2,389.0000 10:07:31 LSE 1567820
161 2,386.0000 10:08:00 LSE 1568489
430 2,386.0000 10:08:00 LSE 1568487
126 2,393.0000 10:13:24 LSE 1576435
193 2,393.0000 10:13:24 LSE 1576433
89 2,392.0000 10:13:24 LSE 1576431
150 2,392.0000 10:13:24 LSE 1576429
532 2,393.0000 10:13:24 LSE 1576425
635 2,393.0000 10:13:24 LSE 1576423
527 2,397.0000 10:17:27 LSE 1581795
519 2,397.0000 10:17:27 LSE 1581797
305 2,400.0000 10:21:25 LSE 1587995
329 2,400.0000 10:21:25 LSE 1587993
629 2,403.0000 10:26:27 LSE 1595102
585 2,402.0000 10:29:34 LSE 1598400
619 2,402.0000 10:30:57 LSE 1600299
615 2,402.0000 10:30:57 LSE 1600297
640 2,402.0000 10:32:48 LSE 1602842
122 2,404.0000 10:37:07 LSE 1607806
166 2,404.0000 10:37:07 LSE 1607804
200 2,404.0000 10:37:07 LSE 1607802
89 2,404.0000 10:37:07 LSE 1607800
150 2,404.0000 10:37:07 LSE 1607798
165 2,404.0000 10:37:07 LSE 1607790
602 2,404.0000 10:37:07 LSE 1607792
440 2,404.0000 10:37:07 LSE 1607794
705 2,404.0000 10:37:07 LSE 1607796
627 2,410.0000 10:42:04 LSE 1614453
561 2,416.0000 10:45:33 LSE 1619487
561 2,417.0000 10:45:33 LSE 1619485
262 2,417.0000 10:45:33 LSE 1619483
411 2,417.0000 10:45:33 LSE 1619481
51 2,415.0000 10:45:58 LSE 1619926
532 2,415.0000 10:45:58 LSE 1619924
166 2,415.0000 10:45:58 LSE 1619922
423 2,415.0000 10:45:58 LSE 1619920
458 2,416.0000 10:47:22 LSE 1621649
175 2,416.0000 10:47:22 LSE 1621647
625 2,414.0000 10:51:45 LSE 1627612
44 2,415.0000 10:53:22 LSE 1629837
561 2,415.0000 10:53:22 LSE 1629835
439 2,415.0000 10:53:22 LSE 1629833
132 2,415.0000 10:53:22 LSE 1629831
556 2,417.0000 10:58:05 LSE 1635478
75 2,417.0000 10:58:05 LSE 1635476
523 2,419.0000 11:03:05 LSE 1640858
36 2,417.0000 11:03:26 LSE 1641311
65 2,417.0000 11:03:26 LSE 1641309
316 2,417.0000 11:03:26 LSE 1641307
211 2,417.0000 11:03:26 LSE 1641305
584 2,416.0000 11:09:47 LSE 1648261
603 2,415.0000 11:12:32 LSE 1651213
594 2,415.0000 11:12:32 LSE 1651211
67 2,416.0000 11:15:22 LSE 1654274
541 2,416.0000 11:15:22 LSE 1654272
208 2,400.0000 12:49:22 LSE 1748011
99 2,400.0000 12:50:00 LSE 1748740
239 2,400.0000 12:50:00 LSE 1748738
542 2,397.0000 13:15:13 LSE 1773828
594 2,396.0000 13:26:59 LSE 1787894
637 2,395.0000 13:30:26 LSE 1792741
620 2,395.0000 13:30:26 LSE 1792739
562 2,395.0000 13:31:17 LSE 1794453
656 2,394.0000 13:32:01 LSE 1795399
1 2,394.0000 13:32:01 LSE 1795397
566 2,394.0000 13:32:01 LSE 1795395
568 2,400.0000 13:37:21 LSE 1802443
542 2,400.0000 13:39:59 LSE 1805897
634 2,400.0000 13:39:59 LSE 1805899
223 2,400.0000 13:43:57 LSE 1811120
63 2,400.0000 13:43:57 LSE 1811114
281 2,400.0000 13:43:57 LSE 1811116
185 2,398.0000 13:48:09 LSE 1816824
500 2,398.0000 13:48:12 LSE 1817051
9 2,398.0000 13:48:12 LSE 1817053
94 2,398.0000 13:48:12 LSE 1817049
405 2,398.0000 13:48:12 LSE 1817047
587 2,398.0000 13:50:35 LSE 1820883
46 2,398.0000 13:50:35 LSE 1820885
324 2,397.0000 13:53:51 LSE 1825582
299 2,397.0000 13:53:51 LSE 1825580
94 2,398.0000 13:53:51 LSE 1825576
420 2,398.0000 13:53:51 LSE 1825574
544 2,398.0000 13:53:51 LSE 1825572
516 2,398.0000 13:57:52 LSE 1832619
89 2,398.0000 13:57:52 LSE 1832617
373 2,399.0000 14:01:31 LSE 1838537
164 2,399.0000 14:01:31 LSE 1838535
519 2,399.0000 14:07:11 LSE 1846761
561 2,399.0000 14:07:11 LSE 1846759
182 2,398.0000 14:09:34 LSE 1850674
229 2,398.0000 14:09:34 LSE 1850672
140 2,398.0000 14:09:34 LSE 1850670
153 2,398.0000 14:11:38 LSE 1853648
483 2,398.0000 14:11:38 LSE 1853646
543 2,397.0000 14:18:10 LSE 1865877
42 2,396.0000 14:19:47 LSE 1868867
352 2,396.0000 14:19:47 LSE 1868865
61 2,396.0000 14:19:47 LSE 1868863
629 2,396.0000 14:21:56 LSE 1873023
124 2,396.0000 14:21:56 LSE 1873021
120 2,395.0000 14:22:00 LSE 1873121
322 2,395.0000 14:22:00 LSE 1873119
84 2,395.0000 14:22:00 LSE 1873116
560 2,395.0000 14:22:00 LSE 1873109
15 2,395.0000 14:22:00 LSE 1873107
581 2,395.0000 14:22:00 LSE 1873105
533 2,394.0000 14:22:25 LSE 1873740
923 2,394.0000 14:22:25 LSE 1873738
219 2,396.0000 14:26:52 LSE 1880626
189 2,396.0000 14:26:52 LSE 1880630
228 2,396.0000 14:26:52 LSE 1880632
612 2,396.0000 14:28:49 LSE 1884891
265 2,397.0000 14:33:21 LSE 1904739
87 2,397.0000 14:33:21 LSE 1904719
180 2,397.0000 14:33:21 LSE 1904723
250 2,397.0000 14:33:21 LSE 1904725
114 2,397.0000 14:33:21 LSE 1904727
396 2,397.0000 14:33:21 LSE 1904697
358 2,397.0000 14:33:21 LSE 1904701
152 2,397.0000 14:33:21 LSE 1904705
204 2,397.0000 14:33:21 LSE 1904707
560 2,397.0000 14:33:21 LSE 1904711
3 2,396.0000 14:35:09 LSE 1910646
306 2,396.0000 14:35:09 LSE 1910644
318 2,396.0000 14:35:09 LSE 1910642
234 2,395.0000 14:35:27 LSE 1911674
622 2,395.0000 14:35:27 LSE 1911672
348 2,395.0000 14:35:27 LSE 1911676
594 2,395.0000 14:35:27 LSE 1911670
751 2,394.0000 14:37:35 LSE 1917827
553 2,394.0000 14:37:35 LSE 1917825
639 2,394.0000 14:37:35 LSE 1917829
380 2,394.0000 14:39:01 LSE 1921921
218 2,394.0000 14:39:01 LSE 1921925
364 2,394.0000 14:39:01 LSE 1921923
200 2,394.0000 14:39:01 LSE 1921919
110 2,394.0000 14:39:01 LSE 1921917
35 2,394.0000 14:39:01 LSE 1921915
330 2,394.0000 14:39:01 LSE 1921913
13 2,394.0000 14:39:01 LSE 1921911
44 2,394.0000 14:39:01 LSE 1921909
456 2,394.0000 14:39:01 LSE 1921905
96 2,394.0000 14:39:01 LSE 1921901
83 2,393.0000 14:42:43 LSE 1934128
158 2,393.0000 14:42:43 LSE 1934126
542 2,393.0000 14:42:43 LSE 1934124
10 2,393.0000 14:42:43 LSE 1934122
44 2,393.0000 14:42:43 LSE 1934120
46 2,393.0000 14:42:43 LSE 1934100
505 2,393.0000 14:42:43 LSE 1934102
589 2,393.0000 14:42:43 LSE 1934106
191 2,393.0000 14:42:43 LSE 1934104
85 2,392.0000 14:43:34 LSE 1937222
166 2,392.0000 14:43:34 LSE 1937220
122 2,392.0000 14:43:34 LSE 1937218
213 2,392.0000 14:43:34 LSE 1937216
166 2,392.0000 14:43:34 LSE 1937210
89 2,392.0000 14:43:34 LSE 1937206
268 2,392.0000 14:43:34 LSE 1937208
46 2,392.0000 14:43:34 LSE 1937212
62 2,392.0000 14:43:34 LSE 1937214
106 2,392.0000 14:43:34 LSE 1937204
213 2,392.0000 14:43:34 LSE 1937202
44 2,392.0000 14:43:34 LSE 1937200
151 2,392.0000 14:43:34 LSE 1937198
420 2,392.0000 14:43:34 LSE 1937195
18 2,392.0000 14:43:34 LSE 1937185
268 2,392.0000 14:43:34 LSE 1937187
120 2,392.0000 14:43:34 LSE 1937189
1 2,392.0000 14:43:34 LSE 1937191
614 2,392.0000 14:43:34 LSE 1937182
272 2,392.0000 14:43:34 LSE 1937119
262 2,392.0000 14:43:34 LSE 1937117
684 2,392.0000 14:43:34 LSE 1937123
637 2,392.0000 14:43:34 LSE 1937121
457 2,394.0000 14:45:27 LSE 1944349
180 2,394.0000 14:45:27 LSE 1944347
953 2,394.0000 14:45:27 LSE 1944337
518 2,394.0000 14:45:27 LSE 1944335
185 2,396.0000 14:48:28 LSE 1954362
59 2,396.0000 14:48:28 LSE 1954360
366 2,396.0000 14:48:28 LSE 1954358
578 2,395.0000 14:49:05 LSE 1956403
607 2,395.0000 14:49:05 LSE 1956401
538 2,394.0000 14:49:35 LSE 1958036
580 2,393.0000 14:49:49 LSE 1958776
440 2,391.0000 14:50:48 LSE 1961955
97 2,391.0000 14:50:48 LSE 1961953
557 2,390.0000 14:52:48 LSE 1966862
558 2,390.0000 14:52:48 LSE 1966864
585 2,390.0000 14:54:18 LSE 1971220
32 2,390.0000 14:54:18 LSE 1971218
627 2,390.0000 14:55:47 LSE 1974595
549 2,390.0000 14:55:47 LSE 1974597
631 2,390.0000 15:00:00 LSE 1985827
560 2,390.0000 15:00:00 LSE 1985825
584 2,390.0000 15:00:00 LSE 1985823
117 2,390.0000 15:01:02 LSE 1993646
455 2,390.0000 15:01:02 LSE 1993650
415 2,389.0000 15:02:04 LSE 1996646
213 2,389.0000 15:02:04 LSE 1996644
135 2,389.0000 15:02:04 LSE 1996633
168 2,389.0000 15:02:04 LSE 1996631
80 2,389.0000 15:02:04 LSE 1996629
213 2,389.0000 15:02:04 LSE 1996627
634 2,389.0000 15:02:04 LSE 1996625
429 2,388.0000 15:04:46 LSE 2004925
89 2,388.0000 15:04:46 LSE 2004923
441 2,388.0000 15:04:46 LSE 2004921
453 2,388.0000 15:04:46 LSE 2004919
80 2,388.0000 15:04:46 LSE 2004917
166 2,388.0000 15:04:46 LSE 2004913
577 2,386.0000 15:06:45 LSE 2011309
25 2,384.0000 15:09:41 LSE 2018890
6 2,385.0000 15:09:41 LSE 2018886
530 2,385.0000 15:09:41 LSE 2018888
612 2,385.0000 15:09:41 LSE 2018884
511 2,384.0000 15:09:42 LSE 2018908
80 2,383.0000 15:10:23 LSE 2020677
456 2,383.0000 15:10:23 LSE 2020673
536 2,383.0000 15:10:23 LSE 2020671
526 2,381.0000 15:14:07 LSE 2031167
63 2,381.0000 15:14:07 LSE 2031165
526 2,381.0000 15:14:07 LSE 2031163
56 2,380.0000 15:14:08 LSE 2031181
1 2,380.0000 15:14:50 LSE 2032814
501 2,380.0000 15:14:50 LSE 2032816
430 2,379.0000 15:17:33 LSE 2040603
603 2,379.0000 15:21:17 LSE 2050391
40 2,379.0000 15:21:17 LSE 2050389
408 2,379.0000 15:21:17 LSE 2050387
502 2,379.0000 15:21:17 LSE 2050385
93 2,379.0000 15:21:17 LSE 2050383
51 2,379.0000 15:21:17 LSE 2050381
150 2,379.0000 15:21:17 LSE 2050379
513 2,379.0000 15:22:33 LSE 2053332
133 2,379.0000 15:22:33 LSE 2053334
406 2,379.0000 15:22:33 LSE 2053330
439 2,378.0000 15:23:27 LSE 2055328
91 2,378.0000 15:23:27 LSE 2055330
101 2,383.0000 15:28:34 LSE 2068757
475 2,383.0000 15:28:34 LSE 2068755
500 2,384.0000 15:28:34 LSE 2068753
98 2,384.0000 15:28:34 LSE 2068751
37 2,383.0000 15:29:23 LSE 2070828
630 2,383.0000 15:29:23 LSE 2070834
577 2,383.0000 15:29:23 LSE 2070838
84 2,383.0000 15:29:23 LSE 2070840
213 2,383.0000 15:29:23 LSE 2070842
485 2,383.0000 15:29:23 LSE 2070844
394 2,383.0000 15:29:23 LSE 2070846
5 2,390.0000 15:32:46 LSE 2079408
1 2,391.0000 15:33:02 LSE 2080046
687 2,393.0000 15:33:36 LSE 2081708
226 2,393.0000 15:33:36 LSE 2081699
225 2,392.0000 15:33:51 LSE 2082466
620 2,392.0000 15:33:51 LSE 2082474
295 2,392.0000 15:33:51 LSE 2082470
529 2,392.0000 15:33:51 LSE 2082476
89 2,393.0000 15:33:51 LSE 2082452
190 2,393.0000 15:33:51 LSE 2082446
18 2,393.0000 15:33:51 LSE 2082462
274 2,393.0000 15:33:51 LSE 2082458
283 2,394.0000 15:35:38 LSE 2086733
301 2,394.0000 15:35:38 LSE 2086731
225 2,393.0000 15:35:50 LSE 2087278
359 2,393.0000 15:35:50 LSE 2087280
114 2,393.0000 15:35:50 LSE 2087282
617 2,393.0000 15:35:50 LSE 2087284
447 2,393.0000 15:35:50 LSE 2087286
524 2,393.0000 15:35:50 LSE 2087288
121 2,392.0000 15:36:10 LSE 2088143
529 2,392.0000 15:36:10 LSE 2088141
478 2,392.0000 15:36:10 LSE 2088139
536 2,391.0000 15:36:20 LSE 2088513
9 2,390.0000 15:37:59 LSE 2092195
274 2,390.0000 15:37:59 LSE 2092193
290 2,390.0000 15:37:59 LSE 2092191
129 2,390.0000 15:37:59 LSE 2092171
109 2,390.0000 15:37:59 LSE 2092177
439 2,390.0000 15:37:59 LSE 2092185
391 2,390.0000 15:37:59 LSE 2092181
256 2,388.0000 15:39:27 LSE 2095307
82 2,388.0000 15:39:27 LSE 2095305
376 2,392.0000 15:44:03 LSE 2105739
192 2,392.0000 15:44:03 LSE 2105741
816 2,395.0000 15:45:57 LSE 2110490
700 2,394.0000 15:45:58 LSE 2110549
530 2,394.0000 15:45:58 LSE 2110553
609 2,394.0000 15:45:58 LSE 2110557
541 2,393.0000 15:46:58 LSE 2112768
517 2,393.0000 15:46:58 LSE 2112766
572 2,393.0000 15:46:58 LSE 2112764
516 2,391.0000 15:47:01 LSE 2112858
636 2,391.0000 15:47:01 LSE 2112856
174 2,389.0000 15:48:58 LSE 2117395
523 2,389.0000 15:48:58 LSE 2117389
388 2,389.0000 15:48:58 LSE 2117391
112 2,389.0000 15:48:58 LSE 2117393
128 2,389.0000 15:50:03 LSE 2119972
88 2,390.0000 15:52:12 LSE 2124856
193 2,390.0000 15:52:50 LSE 2126148
481 2,390.0000 15:52:50 LSE 2126150
102 2,390.0000 15:52:50 LSE 2126146
333 2,390.0000 15:52:50 LSE 2126144
495 2,390.0000 15:52:50 LSE 2126142
531 2,389.0000 15:57:04 LSE 2135918
619 2,389.0000 15:57:04 LSE 2135916
568 2,389.0000 15:57:04 LSE 2135914
175 2,389.0000 15:57:04 LSE 2135912
46 2,389.0000 15:57:04 LSE 2135910
321 2,389.0000 15:57:04 LSE 2135908
20 2,388.0000 15:57:26 LSE 2136879
11 2,388.0000 15:57:26 LSE 2136875
132 2,388.0000 15:57:26 LSE 2136881
395 2,388.0000 15:57:26 LSE 2136883
17 2,388.0000 15:57:26 LSE 2136877
256 2,391.0000 16:01:35 LSE 2147381
274 2,391.0000 16:01:35 LSE 2147379
116 2,391.0000 16:02:35 LSE 2149784
458 2,391.0000 16:02:35 LSE 2149782
469 2,391.0000 16:02:35 LSE 2149780
86 2,391.0000 16:04:22 LSE 2153471
510 2,391.0000 16:04:22 LSE 2153469
510 2,391.0000 16:04:22 LSE 2153467
7 2,391.0000 16:05:23 LSE 2155573
586 2,391.0000 16:05:23 LSE 2155571
664 2,391.0000 16:06:08 LSE 2157172
4 2,391.0000 16:06:08 LSE 2157174
16 2,395.0000 16:07:53 LSE 2161043
343 2,395.0000 16:07:53 LSE 2161041
190 2,395.0000 16:07:53 LSE 2161039
632 2,395.0000 16:09:08 LSE 2163916
570 2,395.0000 16:09:08 LSE 2163914
605 2,395.0000 16:09:08 LSE 2163912
742 2,395.0000 16:09:08 LSE 2163910
349 2,395.0000 16:09:08 LSE 2163906
500 2,395.0000 16:09:08 LSE 2163892
190 2,395.0000 16:09:08 LSE 2163898
140 2,395.0000 16:09:08 LSE 2163900
574 2,394.0000 16:09:13 LSE 2164098
804 2,394.0000 16:09:13 LSE 2164100
63 2,393.0000 16:09:14 LSE 2164123
555 2,393.0000 16:09:14 LSE 2164121
444 2,393.0000 16:13:10 LSE 2174494
601 2,393.0000 16:13:10 LSE 2174488
113 2,393.0000 16:13:10 LSE 2174490
114 2,393.0000 16:13:10 LSE 2174492
483 2,393.0000 16:13:10 LSE 2174486
777 2,392.0000 16:13:38 LSE 2175836
221 2,391.0000 16:14:11 LSE 2177267
96 2,391.0000 16:14:11 LSE 2177265
180 2,391.0000 16:14:11 LSE 2177263
138 2,391.0000 16:14:11 LSE 2177261
46 2,391.0000 16:14:11 LSE 2177259
481 2,391.0000 16:14:11 LSE 2177257
624 2,390.0000 16:15:43 LSE 2181435
213 2,390.0000 16:17:40 LSE 2186293
334 2,390.0000 16:17:40 LSE 2186291
89 2,391.0000 16:19:31 LSE 2190994
334 2,391.0000 16:19:31 LSE 2190996
334 2,391.0000 16:19:31 LSE 2190989
334 2,391.0000 16:19:31 LSE 2190987
89 2,391.0000 16:19:31 LSE 2190985
132 2,392.0000 16:20:45 LSE 2194274
500 2,392.0000 16:20:45 LSE 2194272
180 2,392.0000 16:21:23 LSE 2195781
352 2,392.0000 16:21:23 LSE 2195783
466 2,392.0000 16:21:23 LSE 2195779
522 2,392.0000 16:21:23 LSE 2195777
98 2,392.0000 16:21:23 LSE 2195775
535 2,391.0000 16:21:44 LSE 2196685
446 2,391.0000 16:21:44 LSE 2196687
108 2,391.0000 16:21:44 LSE 2196683
53 2,391.0000 16:21:58 LSE 2197261
559 2,391.0000 16:21:58 LSE 2197263
584 2,391.0000 16:21:58 LSE 2197269
2 2,391.0000 16:21:58 LSE 2197259
546 2,391.0000 16:21:58 LSE 2197257
92 2,391.0000 16:23:58 LSE 2201921
265 2,391.0000 16:23:58 LSE 2201919
453 2,391.0000 16:23:58 LSE 2201917
89 2,391.0000 16:23:58 LSE 2201915
326 2,391.0000 16:24:54 LSE 2204121
89 2,391.0000 16:24:54 LSE 2204119
418 2,391.0000 16:24:54 LSE 2204117
631 2,390.0000 16:25:07 LSE 2204708
573 2,390.0000 16:25:07 LSE 2204706
604 2,390.0000 16:25:07 LSE 2204704
639 2,390.0000 16:25:07 LSE 2204702
432 2,390.0000 16:25:07 LSE 2204700
151 2,390.0000 16:25:07 LSE 2204698
565 2,388.0000 16:25:45 LSE 2206012
586 2,388.0000 16:25:45 LSE 2206014
160 2,390.0000 16:27:15 LSE 2209304
460 2,390.0000 16:27:15 LSE 2209302
326 2,389.0000 16:27:36 LSE 2209969
571 2,389.0000 16:27:36 LSE 2209967
42 2,389.0000 16:27:36 LSE 2209965
24 2,389.0000 16:27:45 LSE 2210228
11 2,391.0000 16:28:10 LSE 2211365
337 2,391.0000 16:28:10 LSE 2211363
237 2,391.0000 16:28:10 LSE 2211361
139 2,391.0000 16:28:10 LSE 2211359
103 2,391.0000 16:28:10 LSE 2211357
200 2,391.0000 16:28:10 LSE 2211355
127 2,391.0000 16:28:10 LSE 2211353
11 2,391.0000 16:28:10 LSE 2211351
71 2,391.0000 16:28:10 LSE 2211349
18 2,391.0000 16:28:10 LSE 2211347
309 2,391.0000 16:28:10 LSE 2211345
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSFLFVDFFLSLIVRecent news on Associated British Foods
See all newsREG - Assoc.British Foods - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Total Voting Rights
AnnouncementREG - Assoc.British Foods - Interim Results Announcement
AnnouncementREG - Assoc.British Foods - Interim Dividend
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
Announcement