REG - Assoc.British Foods - Transaction in Own Shares
15/01/2024 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:20240115:nRSO7564Za&default-theme=true
RNS Number : 7564Z Associated British Foods PLC 15 January 2024
15 January 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the 'Company') announces that on 15 January 2024
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: 15 January 2024
Number of shares repurchased: 333,998
Average price paid per share: GBp 2281.7212
Highest price paid per share: GBp 2291
Lowest price paid per share: GBp 2270
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 2024
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 2,282.0357 169,311 2,270.0000 2,291.0000
BATS Europe 2,280.9792 83,999 2,270.0000 2,288.0000
Chi-X Europe 2,281.7272 61,067 2,270.0000 2,290.0000
Aquis 2,282.1657 19,621 2,270.0000 2,290.0000
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Match ID
804 2,275.0000 08:07:48 Aquis 1253672
646 2,280.0000 08:26:00 Aquis 1269373
118 2,280.0000 08:26:00 Aquis 1269367
425 2,276.0000 08:45:33 Aquis 1283580
289 2,276.0000 08:45:33 Aquis 1283578
69 2,270.0000 09:02:00 Aquis 1297614
204 2,270.0000 09:02:29 Aquis 1297970
345 2,270.0000 09:03:00 Aquis 1298376
54 2,270.0000 09:03:00 Aquis 1298374
25 2,270.0000 09:03:00 Aquis 1298368
65 2,270.0000 09:03:00 Aquis 1298362
144 2,287.0000 09:32:00 Aquis 1320801
61 2,287.0000 09:32:00 Aquis 1320773
581 2,287.0000 09:32:00 Aquis 1320779
199 2,284.0000 09:51:20 Aquis 1334113
153 2,284.0000 09:51:20 Aquis 1334111
171 2,284.0000 09:51:20 Aquis 1334109
114 2,284.0000 09:51:20 Aquis 1334103
171 2,284.0000 09:51:20 Aquis 1334101
549 2,278.0000 10:34:15 Aquis 1358408
172 2,278.0000 10:34:15 Aquis 1358403
819 2,290.0000 10:58:03 Aquis 1371111
15 2,287.0000 11:13:31 Aquis 1379306
396 2,287.0000 11:13:31 Aquis 1379302
396 2,287.0000 11:13:31 Aquis 1379298
472 2,284.0000 11:47:31 Aquis 1397396
81 2,284.0000 11:47:31 Aquis 1397394
171 2,284.0000 11:47:31 Aquis 1397391
71 2,285.0000 12:20:22 Aquis 1413978
1 2,285.0000 12:20:22 Aquis 1413970
221 2,285.0000 12:20:22 Aquis 1413968
131 2,285.0000 12:20:22 Aquis 1413964
171 2,285.0000 12:20:22 Aquis 1413960
170 2,285.0000 12:20:22 Aquis 1413958
18 2,285.0000 12:20:22 Aquis 1413954
36 2,285.0000 12:20:22 Aquis 1413948
163 2,286.0000 12:43:50 Aquis 1426297
300 2,286.0000 12:50:40 Aquis 1429980
362 2,286.0000 12:51:05 Aquis 1430224
437 2,282.0000 13:25:28 Aquis 1450824
130 2,282.0000 13:25:28 Aquis 1450820
110 2,282.0000 13:25:28 Aquis 1450822
304 2,282.0000 13:34:37 Aquis 1456640
373 2,282.0000 13:34:37 Aquis 1456646
191 2,280.0000 13:55:01 Aquis 1469720
426 2,280.0000 13:55:01 Aquis 1469718
49 2,280.0000 13:55:15 Aquis 1469874
521 2,278.0000 14:18:42 Aquis 1488068
195 2,278.0000 14:18:42 Aquis 1488062
232 2,278.0000 14:29:58 Aquis 1498319
268 2,278.0000 14:30:50 Aquis 1499618
267 2,278.0000 14:30:50 Aquis 1499614
165 2,279.0000 14:47:26 Aquis 1517525
21 2,279.0000 14:47:26 Aquis 1517511
124 2,279.0000 14:47:26 Aquis 1517505
351 2,279.0000 14:48:11 Aquis 1518539
24 2,279.0000 14:48:13 Aquis 1518576
104 2,282.0000 15:00:04 Aquis 1530120
186 2,282.0000 15:00:04 Aquis 1530118
154 2,282.0000 15:00:04 Aquis 1530116
200 2,282.0000 15:00:14 Aquis 1530496
90 2,282.0000 15:00:24 Aquis 1531154
668 2,283.0000 15:10:51 Aquis 1541764
140 2,288.0000 15:18:08 Aquis 1547918
255 2,288.0000 15:18:08 Aquis 1547914
270 2,288.0000 15:18:08 Aquis 1547908
48 2,287.0000 15:33:26 Aquis 1563389
200 2,287.0000 15:33:26 Aquis 1563391
257 2,287.0000 15:33:26 Aquis 1563385
269 2,287.0000 15:33:26 Aquis 1563377
237 2,290.0000 15:48:15 Aquis 1577034
14 2,290.0000 15:48:15 Aquis 1577022
267 2,290.0000 15:48:15 Aquis 1577026
243 2,290.0000 15:48:15 Aquis 1577030
147 2,283.0000 16:00:14 Aquis 1590723
102 2,283.0000 16:00:14 Aquis 1590721
121 2,281.0000 16:13:57 Aquis 1606214
109 2,281.0000 16:13:57 Aquis 1606212
202 2,281.0000 16:13:59 Aquis 1606229
218 2,281.0000 16:16:45 Aquis 1610353
252 2,281.0000 16:16:45 Aquis 1610363
240 2,281.0000 16:16:45 Aquis 1610365
47 2,281.0000 16:16:45 Aquis 1610345
124 2,281.0000 16:21:33 Aquis 1617075
109 2,281.0000 16:21:33 Aquis 1617060
365 2,280.0000 16:21:45 Aquis 1617437
56 2,280.0000 16:21:47 Aquis 1617503
77 2,280.0000 16:23:04 Aquis 1619312
162 2,283.0000 16:26:11 Aquis 1623578
55 2,282.0000 16:26:16 Aquis 1623769
1 2,283.0000 16:29:40 Aquis 1629593
91 2,283.0000 16:29:40 Aquis 1629595
715 2,276.0000 08:07:48 BATE 1253680
701 2,276.0000 08:07:48 BATE 1253676
8 2,282.0000 08:11:35 BATE 1259688
600 2,282.0000 08:11:35 BATE 1259686
445 2,282.0000 08:11:35 BATE 1259682
837 2,284.0000 08:17:00 BATE 1263225
713 2,284.0000 08:17:00 BATE 1263231
887 2,283.0000 08:17:09 BATE 1263482
803 2,281.0000 08:17:19 BATE 1263626
671 2,280.0000 08:26:00 BATE 1269379
20 2,280.0000 08:26:00 BATE 1269375
831 2,280.0000 08:28:46 BATE 1271128
2 2,280.0000 08:28:46 BATE 1271126
731 2,280.0000 08:28:46 BATE 1271114
78 2,280.0000 08:28:46 BATE 1271122
717 2,279.0000 08:31:07 BATE 1273318
781 2,277.0000 08:32:38 BATE 1274441
767 2,273.0000 08:37:37 BATE 1278225
777 2,276.0000 08:45:33 BATE 1283574
43 2,276.0000 08:47:31 BATE 1285040
671 2,276.0000 08:47:31 BATE 1285034
493 2,274.0000 08:48:21 BATE 1285600
230 2,274.0000 08:48:21 BATE 1285596
305 2,276.0000 08:50:22 BATE 1287179
242 2,276.0000 08:50:22 BATE 1287177
193 2,276.0000 08:50:22 BATE 1287171
799 2,275.0000 08:54:28 BATE 1290676
770 2,272.0000 08:58:41 BATE 1294328
681 2,270.0000 09:03:00 BATE 1298360
125 2,271.0000 09:08:06 BATE 1303029
582 2,271.0000 09:08:06 BATE 1303027
702 2,276.0000 09:15:01 BATE 1308190
34 2,276.0000 09:15:01 BATE 1308188
11 2,285.0000 09:25:36 BATE 1316013
544 2,285.0000 09:25:36 BATE 1316009
199 2,285.0000 09:25:36 BATE 1316005
59 2,285.0000 09:25:36 BATE 1316003
600 2,285.0000 09:25:36 BATE 1316000
106 2,285.0000 09:25:36 BATE 1315998
38 2,287.0000 09:32:00 BATE 1320825
45 2,287.0000 09:32:00 BATE 1320821
136 2,287.0000 09:32:00 BATE 1320819
108 2,287.0000 09:32:00 BATE 1320815
101 2,287.0000 09:32:00 BATE 1320805
93 2,287.0000 09:32:00 BATE 1320803
140 2,287.0000 09:32:00 BATE 1320809
40 2,287.0000 09:32:00 BATE 1320807
54 2,287.0000 09:32:00 BATE 1320811
413 2,287.0000 09:32:00 BATE 1320787
416 2,287.0000 09:32:00 BATE 1320777
339 2,287.0000 09:32:00 BATE 1320781
261 2,287.0000 09:32:00 BATE 1320785
691 2,286.0000 09:34:08 BATE 1321869
40 2,285.0000 09:42:17 BATE 1328190
93 2,285.0000 09:42:17 BATE 1328188
100 2,285.0000 09:42:17 BATE 1328186
96 2,285.0000 09:42:17 BATE 1328184
701 2,285.0000 09:42:17 BATE 1328178
89 2,284.0000 09:42:18 BATE 1328279
644 2,284.0000 09:43:59 BATE 1329399
196 2,284.0000 09:51:20 BATE 1334117
553 2,284.0000 09:51:20 BATE 1334115
813 2,282.0000 09:52:09 BATE 1334595
720 2,279.0000 09:54:51 BATE 1335921
167 2,279.0000 10:10:00 BATE 1344361
262 2,279.0000 10:10:00 BATE 1344357
402 2,279.0000 10:10:00 BATE 1344355
797 2,279.0000 10:10:00 BATE 1344351
736 2,279.0000 10:11:21 BATE 1344961
69 2,278.0000 10:15:54 BATE 1347220
683 2,278.0000 10:15:54 BATE 1347224
19 2,277.0000 10:16:05 BATE 1347352
262 2,277.0000 10:16:09 BATE 1347378
152 2,277.0000 10:16:11 BATE 1347406
781 2,279.0000 10:30:49 BATE 1355681
747 2,278.0000 10:34:15 BATE 1358391
710 2,278.0000 10:34:15 BATE 1358397
823 2,277.0000 10:35:10 BATE 1358848
769 2,278.0000 10:36:02 BATE 1359453
811 2,285.0000 10:47:28 BATE 1365257
164 2,288.0000 10:52:26 BATE 1367880
279 2,288.0000 10:52:26 BATE 1367878
167 2,288.0000 10:52:26 BATE 1367876
91 2,288.0000 10:52:26 BATE 1367872
118 2,288.0000 10:52:26 BATE 1367870
557 2,287.0000 11:04:16 BATE 1374524
193 2,287.0000 11:04:16 BATE 1374522
707 2,284.0000 11:16:45 BATE 1380645
85 2,282.0000 12:00:01 BATE 1403402
600 2,282.0000 12:00:01 BATE 1403400
130 2,285.0000 12:20:22 BATE 1413974
197 2,285.0000 12:20:22 BATE 1413956
355 2,285.0000 12:20:22 BATE 1413950
426 2,287.0000 12:34:06 BATE 1421135
302 2,287.0000 12:34:06 BATE 1421133
22 2,287.0000 12:34:06 BATE 1421114
557 2,282.0000 13:34:37 BATE 1456648
74 2,282.0000 13:34:37 BATE 1456652
43 2,282.0000 13:34:37 BATE 1456658
680 2,281.0000 13:50:54 BATE 1467254
754 2,279.0000 14:12:06 BATE 1482790
813 2,278.0000 14:18:42 BATE 1488064
786 2,276.0000 14:22:38 BATE 1491786
305 2,279.0000 14:29:58 BATE 1498309
600 2,279.0000 14:29:58 BATE 1498307
93 2,279.0000 14:29:58 BATE 1498303
472 2,278.0000 14:30:50 BATE 1499612
152 2,278.0000 14:30:50 BATE 1499620
448 2,278.0000 14:30:50 BATE 1499622
266 2,278.0000 14:30:50 BATE 1499624
237 2,278.0000 14:30:50 BATE 1499586
98 2,277.0000 14:30:51 BATE 1499650
880 2,277.0000 14:30:51 BATE 1499648
158 2,277.0000 14:31:54 BATE 1500923
88 2,277.0000 14:31:54 BATE 1500907
424 2,277.0000 14:31:54 BATE 1500913
154 2,277.0000 14:31:54 BATE 1500911
19 2,278.0000 14:35:55 BATE 1505204
600 2,278.0000 14:35:55 BATE 1505200
25 2,278.0000 14:35:55 BATE 1505202
132 2,278.0000 14:35:55 BATE 1505210
23 2,278.0000 14:35:55 BATE 1505206
21 2,278.0000 14:35:55 BATE 1505208
93 2,278.0000 14:35:55 BATE 1505198
93 2,278.0000 14:35:55 BATE 1505190
542 2,278.0000 14:37:55 BATE 1507031
150 2,278.0000 14:37:55 BATE 1507029
280 2,278.0000 14:37:55 BATE 1507027
90 2,278.0000 14:37:55 BATE 1507021
93 2,278.0000 14:37:55 BATE 1507025
1 2,278.0000 14:37:55 BATE 1507023
936 2,277.0000 14:38:55 BATE 1507838
52 2,277.0000 14:41:03 BATE 1510095
600 2,277.0000 14:41:03 BATE 1510087
93 2,277.0000 14:41:03 BATE 1510085
42 2,277.0000 14:41:03 BATE 1510093
18 2,277.0000 14:41:03 BATE 1510089
24 2,277.0000 14:41:03 BATE 1510091
97 2,277.0000 14:41:03 BATE 1510083
54 2,277.0000 14:41:03 BATE 1510081
152 2,276.0000 14:41:05 BATE 1510134
810 2,276.0000 14:41:05 BATE 1510132
76 2,279.0000 14:45:25 BATE 1515165
199 2,279.0000 14:45:25 BATE 1515163
934 2,279.0000 14:45:28 BATE 1515199
157 2,280.0000 14:46:09 BATE 1516058
128 2,280.0000 14:46:10 BATE 1516081
397 2,280.0000 14:46:10 BATE 1516079
139 2,280.0000 14:47:10 BATE 1517103
641 2,280.0000 14:47:10 BATE 1517101
29 2,280.0000 14:47:10 BATE 1517099
43 2,279.0000 14:47:26 BATE 1517515
821 2,279.0000 14:47:26 BATE 1517507
766 2,279.0000 14:48:10 BATE 1518512
844 2,278.0000 14:48:30 BATE 1518897
43 2,278.0000 14:52:04 BATE 1522323
109 2,278.0000 14:52:04 BATE 1522321
200 2,278.0000 14:52:04 BATE 1522319
300 2,278.0000 14:52:04 BATE 1522317
706 2,278.0000 14:52:04 BATE 1522309
356 2,277.0000 14:52:35 BATE 1522747
415 2,277.0000 14:52:35 BATE 1522745
600 2,280.0000 14:58:14 BATE 1528029
163 2,280.0000 14:58:14 BATE 1528033
600 2,282.0000 15:00:03 BATE 1530073
142 2,282.0000 15:00:03 BATE 1530077
799 2,281.0000 15:00:39 BATE 1531685
786 2,281.0000 15:00:39 BATE 1531689
74 2,280.0000 15:00:42 BATE 1531810
935 2,280.0000 15:00:44 BATE 1531960
853 2,282.0000 15:05:14 BATE 1536912
192 2,282.0000 15:05:14 BATE 1536908
809 2,283.0000 15:06:29 BATE 1537976
142 2,283.0000 15:08:29 BATE 1539605
97 2,283.0000 15:08:29 BATE 1539603
600 2,283.0000 15:08:29 BATE 1539595
180 2,283.0000 15:08:29 BATE 1539593
110 2,283.0000 15:08:29 BATE 1539591
27 2,283.0000 15:08:29 BATE 1539589
769 2,283.0000 15:10:51 BATE 1541768
1,165 2,283.0000 15:10:51 BATE 1541766
528 2,287.0000 15:14:00 BATE 1544284
102 2,287.0000 15:14:00 BATE 1544280
34 2,287.0000 15:14:00 BATE 1544278
721 2,287.0000 15:26:16 BATE 1556951
734 2,287.0000 15:26:16 BATE 1556949
812 2,287.0000 15:26:16 BATE 1556947
768 2,287.0000 15:26:16 BATE 1556945
726 2,287.0000 15:26:16 BATE 1556943
727 2,287.0000 15:26:16 BATE 1556941
788 2,287.0000 15:26:16 BATE 1556939
1,394 2,287.0000 15:26:16 BATE 1556937
806 2,287.0000 15:28:37 BATE 1559095
724 2,287.0000 15:28:37 BATE 1559099
223 2,286.0000 15:28:40 BATE 1559285
167 2,286.0000 15:28:40 BATE 1559283
444 2,287.0000 15:33:26 BATE 1563387
278 2,287.0000 15:33:26 BATE 1563383
1,435 2,287.0000 15:33:26 BATE 1563375
19 2,286.0000 15:50:15 BATE 1579238
27 2,286.0000 15:50:30 BATE 1579568
551 2,286.0000 15:50:57 BATE 1579946
152 2,286.0000 15:50:57 BATE 1579944
123 2,281.0000 16:02:11 BATE 1592938
142 2,281.0000 16:02:11 BATE 1592936
485 2,281.0000 16:02:11 BATE 1592934
493 2,281.0000 16:16:45 BATE 1610333
299 2,281.0000 16:16:45 BATE 1610335
108 2,281.0000 16:16:45 BATE 1610341
22 2,280.0000 16:16:46 BATE 1610394
88 2,280.0000 16:16:46 BATE 1610392
652 2,280.0000 16:16:46 BATE 1610388
714 2,280.0000 16:21:45 BATE 1617429
147 2,281.0000 16:24:05 BATE 1620512
56 2,281.0000 16:24:05 BATE 1620510
54 2,281.0000 16:24:05 BATE 1620508
600 2,283.0000 16:26:11 BATE 1623576
412 2,283.0000 16:26:11 BATE 1623580
153 2,275.0000 08:07:48 CHIX 1253678
663 2,275.0000 08:07:48 CHIX 1253674
619 2,281.0000 08:09:50 CHIX 1258391
48 2,281.0000 08:09:50 CHIX 1258389
294 2,282.0000 08:11:35 CHIX 1259690
493 2,282.0000 08:11:35 CHIX 1259684
774 2,284.0000 08:17:00 CHIX 1263223
43 2,280.0000 08:26:00 CHIX 1269377
284 2,280.0000 08:26:00 CHIX 1269371
444 2,280.0000 08:26:00 CHIX 1269369
776 2,280.0000 08:28:46 CHIX 1271118
12 2,280.0000 08:28:46 CHIX 1271124
778 2,276.0000 08:34:34 CHIX 1275637
551 2,276.0000 08:45:33 CHIX 1283576
168 2,276.0000 08:45:33 CHIX 1283572
686 2,276.0000 08:47:31 CHIX 1285032
43 2,276.0000 08:47:31 CHIX 1285036
430 2,276.0000 08:51:55 CHIX 1288214
330 2,276.0000 08:51:55 CHIX 1288218
801 2,271.0000 09:01:11 CHIX 1296943
200 2,270.0000 09:08:33 CHIX 1303476
226 2,270.0000 09:08:33 CHIX 1303474
685 2,276.0000 09:15:01 CHIX 1308192
134 2,284.0000 09:24:05 CHIX 1315002
579 2,284.0000 09:24:05 CHIX 1315004
158 2,287.0000 09:32:00 CHIX 1320829
123 2,287.0000 09:32:00 CHIX 1320827
109 2,287.0000 09:32:00 CHIX 1320823
120 2,287.0000 09:32:00 CHIX 1320817
255 2,287.0000 09:32:00 CHIX 1320813
200 2,287.0000 09:32:00 CHIX 1320789
188 2,287.0000 09:32:00 CHIX 1320775
371 2,287.0000 09:32:00 CHIX 1320783
460 2,285.0000 09:42:17 CHIX 1328180
300 2,285.0000 09:42:17 CHIX 1328176
728 2,284.0000 09:51:20 CHIX 1334099
413 2,279.0000 10:10:00 CHIX 1344359
125 2,279.0000 10:10:00 CHIX 1344353
269 2,279.0000 10:10:00 CHIX 1344347
696 2,279.0000 10:11:21 CHIX 1344959
733 2,278.0000 10:15:54 CHIX 1347218
769 2,278.0000 10:34:15 CHIX 1358395
709 2,278.0000 10:34:15 CHIX 1358393
709 2,277.0000 10:35:10 CHIX 1358846
594 2,285.0000 10:47:28 CHIX 1365259
214 2,285.0000 10:47:28 CHIX 1365255
756 2,288.0000 10:52:26 CHIX 1367874
739 2,288.0000 11:03:14 CHIX 1374002
204 2,287.0000 11:13:31 CHIX 1379308
561 2,287.0000 11:13:31 CHIX 1379300
563 2,283.0000 11:20:13 CHIX 1382730
104 2,283.0000 11:20:13 CHIX 1382726
228 2,283.0000 11:30:31 CHIX 1388526
360 2,283.0000 11:37:57 CHIX 1392205
120 2,283.0000 11:37:57 CHIX 1392203
255 2,283.0000 11:37:57 CHIX 1392201
252 2,283.0000 11:37:57 CHIX 1392193
289 2,283.0000 11:37:57 CHIX 1392191
92 2,285.0000 11:44:58 CHIX 1396082
621 2,285.0000 11:44:58 CHIX 1396080
70 2,282.0000 11:56:04 CHIX 1401425
648 2,282.0000 11:56:04 CHIX 1401423
741 2,281.0000 12:02:39 CHIX 1404828
168 2,285.0000 12:20:22 CHIX 1413972
312 2,285.0000 12:20:22 CHIX 1413966
224 2,285.0000 12:20:22 CHIX 1413952
419 2,286.0000 12:28:04 CHIX 1417333
271 2,286.0000 12:28:04 CHIX 1417321
217 2,287.0000 12:30:02 CHIX 1418413
37 2,287.0000 12:30:05 CHIX 1418451
81 2,287.0000 12:34:06 CHIX 1421118
238 2,287.0000 12:34:06 CHIX 1421116
93 2,287.0000 12:34:06 CHIX 1421112
738 2,286.0000 12:50:40 CHIX 1429990
58 2,286.0000 12:50:40 CHIX 1429982
719 2,286.0000 12:51:05 CHIX 1430226
695 2,283.0000 12:57:51 CHIX 1434103
219 2,280.0000 13:07:51 CHIX 1440205
538 2,280.0000 13:07:51 CHIX 1440203
240 2,282.0000 13:30:15 CHIX 1453714
654 2,282.0000 13:30:15 CHIX 1453712
776 2,282.0000 13:34:37 CHIX 1456642
155 2,280.0000 13:36:11 CHIX 1457637
701 2,280.0000 13:36:11 CHIX 1457635
724 2,279.0000 13:39:33 CHIX 1459668
466 2,280.0000 13:46:04 CHIX 1463875
219 2,280.0000 13:46:04 CHIX 1463873
731 2,281.0000 13:50:54 CHIX 1467252
321 2,278.0000 13:59:19 CHIX 1472911
350 2,278.0000 13:59:19 CHIX 1472908
758 2,279.0000 14:12:06 CHIX 1482788
139 2,278.0000 14:18:42 CHIX 1488066
572 2,278.0000 14:18:42 CHIX 1488060
439 2,277.0000 14:21:46 CHIX 1491076
249 2,277.0000 14:21:46 CHIX 1491074
804 2,278.0000 14:30:50 CHIX 1499616
113 2,277.0000 14:31:54 CHIX 1500915
400 2,277.0000 14:31:54 CHIX 1500905
273 2,277.0000 14:31:54 CHIX 1500909
641 2,277.0000 14:38:55 CHIX 1507842
188 2,277.0000 14:38:55 CHIX 1507840
251 2,276.0000 14:41:05 CHIX 1510130
526 2,276.0000 14:41:05 CHIX 1510128
43 2,279.0000 14:47:26 CHIX 1517513
792 2,279.0000 14:47:26 CHIX 1517509
773 2,279.0000 14:48:10 CHIX 1518510
23 2,279.0000 14:48:10 CHIX 1518508
494 2,278.0000 14:52:04 CHIX 1522307
280 2,278.0000 14:52:04 CHIX 1522311
753 2,280.0000 14:58:14 CHIX 1528031
283 2,282.0000 15:00:03 CHIX 1530075
429 2,282.0000 15:00:03 CHIX 1530071
479 2,283.0000 15:10:51 CHIX 1541776
730 2,283.0000 15:10:51 CHIX 1541774
806 2,288.0000 15:18:08 CHIX 1547924
22 2,288.0000 15:18:08 CHIX 1547916
384 2,288.0000 15:18:08 CHIX 1547912
638 2,288.0000 15:18:08 CHIX 1547910
111 2,288.0000 15:21:24 CHIX 1551364
658 2,288.0000 15:21:24 CHIX 1551372
98 2,289.0000 15:25:50 CHIX 1556543
244 2,289.0000 15:25:50 CHIX 1556541
399 2,289.0000 15:25:50 CHIX 1556539
270 2,287.0000 15:28:37 CHIX 1559093
413 2,287.0000 15:28:37 CHIX 1559097
774 2,287.0000 15:33:26 CHIX 1563373
108 2,288.0000 15:41:13 CHIX 1570149
252 2,288.0000 15:41:13 CHIX 1570147
295 2,288.0000 15:43:13 CHIX 1571801
49 2,288.0000 15:43:13 CHIX 1571799
1 2,288.0000 15:43:13 CHIX 1571797
173 2,288.0000 15:46:09 CHIX 1574870
333 2,288.0000 15:46:09 CHIX 1574876
257 2,288.0000 15:46:09 CHIX 1574864
808 2,288.0000 15:46:09 CHIX 1574860
30 2,290.0000 15:48:15 CHIX 1577024
720 2,290.0000 15:48:15 CHIX 1577028
499 2,283.0000 15:55:22 CHIX 1584258
271 2,281.0000 16:08:53 CHIX 1599702
109 2,281.0000 16:08:53 CHIX 1599704
93 2,281.0000 16:08:53 CHIX 1599706
255 2,281.0000 16:08:53 CHIX 1599700
146 2,281.0000 16:13:14 CHIX 1605412
574 2,281.0000 16:13:14 CHIX 1605410
273 2,281.0000 16:14:15 CHIX 1606609
440 2,281.0000 16:16:45 CHIX 1610351
787 2,281.0000 16:16:45 CHIX 1610359
695 2,281.0000 16:16:45 CHIX 1610337
182 2,281.0000 16:16:45 CHIX 1610331
300 2,281.0000 16:16:45 CHIX 1610339
46 2,281.0000 16:16:45 CHIX 1610343
740 2,280.0000 16:16:46 CHIX 1610390
247 2,280.0000 16:21:45 CHIX 1617453
422 2,280.0000 16:21:45 CHIX 1617451
610 2,280.0000 16:21:45 CHIX 1617427
73 2,280.0000 16:21:45 CHIX 1617433
20 2,283.0000 16:26:11 CHIX 1623584
586 2,283.0000 16:26:11 CHIX 1623582
545 2,274.0000 08:07:48 LSE 1253684
146 2,274.0000 08:07:48 LSE 1253682
605 2,276.0000 08:07:48 LSE 1253670
297 2,277.0000 08:08:54 LSE 1257501
36 2,281.0000 08:09:50 LSE 1258395
600 2,281.0000 08:09:50 LSE 1258393
273 2,281.0000 08:09:50 LSE 1258397
415 2,282.0000 08:09:50 LSE 1258387
651 2,282.0000 08:09:50 LSE 1258385
398 2,282.0000 08:11:34 LSE 1259671
179 2,282.0000 08:11:35 LSE 1259694
640 2,282.0000 08:11:35 LSE 1259692
56 2,280.0000 08:11:39 LSE 1259749
525 2,280.0000 08:11:39 LSE 1259747
564 2,280.0000 08:11:39 LSE 1259745
663 2,284.0000 08:17:00 LSE 1263227
726 2,284.0000 08:17:00 LSE 1263229
1,062 2,281.0000 08:17:19 LSE 1263628
617 2,280.0000 08:26:00 LSE 1269381
491 2,280.0000 08:28:46 LSE 1271116
180 2,280.0000 08:28:46 LSE 1271112
595 2,280.0000 08:28:46 LSE 1271120
224 2,279.0000 08:28:50 LSE 1271157
392 2,281.0000 08:29:44 LSE 1271963
182 2,281.0000 08:29:44 LSE 1271961
93 2,281.0000 08:30:13 LSE 1272399
401 2,280.0000 08:30:18 LSE 1272469
271 2,280.0000 08:30:18 LSE 1272467
520 2,280.0000 08:30:18 LSE 1272465
174 2,280.0000 08:30:18 LSE 1272463
702 2,279.0000 08:31:07 LSE 1273320
771 2,278.0000 08:31:48 LSE 1273779
233 2,277.0000 08:32:00 LSE 1273978
460 2,277.0000 08:32:00 LSE 1273980
358 2,276.0000 08:34:34 LSE 1275641
282 2,276.0000 08:34:34 LSE 1275639
620 2,276.0000 08:45:33 LSE 1283584
565 2,276.0000 08:45:33 LSE 1283582
641 2,276.0000 08:47:31 LSE 1285038
732 2,275.0000 08:47:44 LSE 1285170
519 2,274.0000 08:48:21 LSE 1285602
155 2,274.0000 08:48:21 LSE 1285598
428 2,276.0000 08:50:22 LSE 1287175
229 2,276.0000 08:50:22 LSE 1287173
160 2,276.0000 08:51:55 LSE 1288216
246 2,276.0000 08:51:55 LSE 1288220
171 2,276.0000 08:51:55 LSE 1288222
689 2,275.0000 08:54:28 LSE 1290678
661 2,273.0000 08:56:51 LSE 1292727
12 2,273.0000 08:56:51 LSE 1292725
90 2,272.0000 08:58:41 LSE 1294343
13 2,272.0000 08:58:41 LSE 1294341
256 2,272.0000 08:58:41 LSE 1294339
38 2,272.0000 08:58:41 LSE 1294337
76 2,272.0000 08:58:41 LSE 1294335
140 2,272.0000 08:58:41 LSE 1294333
366 2,270.0000 09:03:00 LSE 1298372
189 2,270.0000 09:03:00 LSE 1298366
676 2,270.0000 09:08:33 LSE 1303478
40 2,277.0000 09:14:34 LSE 1307838
170 2,277.0000 09:14:34 LSE 1307836
193 2,277.0000 09:14:34 LSE 1307833
381 2,277.0000 09:14:34 LSE 1307831
38 2,276.0000 09:15:01 LSE 1308212
40 2,276.0000 09:15:01 LSE 1308210
115 2,276.0000 09:15:01 LSE 1308208
76 2,276.0000 09:15:01 LSE 1308206
224 2,276.0000 09:15:01 LSE 1308204
180 2,276.0000 09:15:01 LSE 1308202
325 2,276.0000 09:15:01 LSE 1308200
325 2,276.0000 09:15:01 LSE 1308198
275 2,276.0000 09:15:01 LSE 1308196
600 2,276.0000 09:15:01 LSE 1308194
169 2,283.0000 09:22:31 LSE 1313947
594 2,284.0000 09:24:05 LSE 1315000
697 2,284.0000 09:24:05 LSE 1314998
146 2,284.0000 09:24:05 LSE 1314996
579 2,284.0000 09:24:05 LSE 1314994
56 2,285.0000 09:25:36 LSE 1316011
600 2,285.0000 09:25:36 LSE 1316007
159 2,287.0000 09:30:04 LSE 1319512
38 2,287.0000 09:30:04 LSE 1319510
200 2,287.0000 09:32:00 LSE 1320838
222 2,287.0000 09:32:00 LSE 1320833
274 2,287.0000 09:32:00 LSE 1320835
159 2,287.0000 09:32:00 LSE 1320831
296 2,287.0000 09:32:00 LSE 1320799
287 2,287.0000 09:32:00 LSE 1320797
23 2,287.0000 09:32:00 LSE 1320795
619 2,287.0000 09:32:00 LSE 1320793
581 2,287.0000 09:32:00 LSE 1320791
560 2,286.0000 09:34:08 LSE 1321871
610 2,286.0000 09:35:03 LSE 1322269
124 2,285.0000 09:42:17 LSE 1328200
159 2,285.0000 09:42:17 LSE 1328198
122 2,285.0000 09:42:17 LSE 1328196
165 2,285.0000 09:42:17 LSE 1328194
76 2,285.0000 09:42:17 LSE 1328192
593 2,285.0000 09:42:17 LSE 1328182
612 2,284.0000 09:43:59 LSE 1329401
15 2,283.0000 09:51:20 LSE 1334123
597 2,283.0000 09:51:20 LSE 1334121
56 2,283.0000 09:51:20 LSE 1334119
559 2,284.0000 09:51:20 LSE 1334107
19 2,284.0000 09:51:20 LSE 1334105
622 2,282.0000 09:52:09 LSE 1334597
505 2,280.0000 09:52:14 LSE 1334651
91 2,280.0000 09:52:14 LSE 1334649
555 2,279.0000 09:54:51 LSE 1335923
473 2,278.0000 09:56:01 LSE 1336466
149 2,278.0000 09:56:01 LSE 1336464
72 2,280.0000 10:05:24 LSE 1341385
199 2,280.0000 10:05:24 LSE 1341383
194 2,280.0000 10:05:24 LSE 1341381
609 2,280.0000 10:07:24 LSE 1342609
255 2,280.0000 10:08:04 LSE 1342950
142 2,280.0000 10:08:04 LSE 1342944
199 2,280.0000 10:08:04 LSE 1342942
316 2,280.0000 10:08:04 LSE 1342948
194 2,280.0000 10:08:04 LSE 1342946
599 2,279.0000 10:10:00 LSE 1344349
18 2,279.0000 10:10:00 LSE 1344345
670 2,279.0000 10:11:21 LSE 1344965
605 2,279.0000 10:11:21 LSE 1344963
174 2,279.0000 10:15:54 LSE 1347216
255 2,279.0000 10:15:54 LSE 1347222
1,183 2,278.0000 10:15:54 LSE 1347226
619 2,278.0000 10:18:47 LSE 1348687
660 2,278.0000 10:18:47 LSE 1348685
641 2,279.0000 10:25:08 LSE 1352385
249 2,279.0000 10:30:09 LSE 1355174
525 2,279.0000 10:30:09 LSE 1355172
100 2,279.0000 10:30:09 LSE 1355170
567 2,278.0000 10:34:15 LSE 1358401
724 2,278.0000 10:34:15 LSE 1358399
688 2,277.0000 10:35:10 LSE 1358850
687 2,278.0000 10:36:02 LSE 1359455
613 2,279.0000 10:38:24 LSE 1360802
634 2,279.0000 10:40:24 LSE 1361732
171 2,280.0000 10:42:30 LSE 1362758
60 2,280.0000 10:42:30 LSE 1362756
40 2,280.0000 10:42:30 LSE 1362754
324 2,280.0000 10:42:30 LSE 1362752
659 2,280.0000 10:42:30 LSE 1362750
666 2,280.0000 10:42:30 LSE 1362748
235 2,280.0000 10:42:30 LSE 1362742
43 2,280.0000 10:42:30 LSE 1362746
52 2,280.0000 10:42:30 LSE 1362744
318 2,281.0000 10:45:07 LSE 1364019
6 2,280.0000 10:46:21 LSE 1364717
72 2,281.0000 10:46:29 LSE 1364808
100 2,281.0000 10:46:29 LSE 1364806
771 2,286.0000 10:47:04 LSE 1365023
249 2,286.0000 10:47:14 LSE 1365144
130 2,286.0000 10:47:14 LSE 1365136
304 2,286.0000 10:47:14 LSE 1365138
116 2,286.0000 10:47:14 LSE 1365142
382 2,286.0000 10:47:14 LSE 1365140
28 2,285.0000 10:47:28 LSE 1365267
608 2,285.0000 10:47:28 LSE 1365265
605 2,285.0000 10:47:28 LSE 1365263
740 2,286.0000 10:47:28 LSE 1365261
22 2,287.0000 10:49:24 LSE 1366176
249 2,287.0000 10:49:45 LSE 1366341
95 2,287.0000 10:49:45 LSE 1366345
304 2,287.0000 10:49:45 LSE 1366343
674 2,287.0000 10:49:45 LSE 1366335
683 2,287.0000 10:49:45 LSE 1366339
1,041 2,287.0000 10:49:45 LSE 1366337
93 2,287.0000 10:49:45 LSE 1366333
40 2,289.0000 10:54:28 LSE 1369038
227 2,289.0000 10:54:28 LSE 1369036
28 2,289.0000 10:54:28 LSE 1369034
562 2,289.0000 10:54:28 LSE 1369031
562 2,289.0000 10:54:28 LSE 1369029
306 2,289.0000 10:54:28 LSE 1369027
502 2,291.0000 10:58:02 LSE 1371099
444 2,291.0000 10:58:02 LSE 1371101
418 2,290.0000 10:58:03 LSE 1371117
690 2,290.0000 10:58:03 LSE 1371115
304 2,291.0000 10:58:03 LSE 1371113
249 2,291.0000 10:58:03 LSE 1371109
567 2,289.0000 10:58:19 LSE 1371316
221 2,289.0000 10:58:19 LSE 1371314
525 2,289.0000 10:58:19 LSE 1371312
632 2,289.0000 10:59:55 LSE 1372331
681 2,288.0000 11:03:14 LSE 1374004
616 2,287.0000 11:04:16 LSE 1374526
5 2,286.0000 11:07:24 LSE 1376155
573 2,286.0000 11:08:21 LSE 1376718
576 2,287.0000 11:13:31 LSE 1379304
631 2,285.0000 11:15:25 LSE 1380150
50 2,285.0000 11:15:25 LSE 1380148
600 2,284.0000 11:16:45 LSE 1380647
609 2,283.0000 11:20:13 LSE 1382732
618 2,283.0000 11:20:13 LSE 1382728
143 2,283.0000 11:37:57 LSE 1392216
285 2,283.0000 11:37:57 LSE 1392214
38 2,283.0000 11:37:57 LSE 1392211
84 2,283.0000 11:37:57 LSE 1392209
84 2,283.0000 11:37:57 LSE 1392207
683 2,283.0000 11:37:57 LSE 1392199
71 2,283.0000 11:37:57 LSE 1392197
594 2,283.0000 11:37:57 LSE 1392195
98 2,285.0000 11:42:47 LSE 1395070
170 2,285.0000 11:42:47 LSE 1395068
40 2,285.0000 11:42:47 LSE 1395074
132 2,285.0000 11:42:47 LSE 1395072
180 2,285.0000 11:42:47 LSE 1395066
661 2,285.0000 11:42:47 LSE 1395064
520 2,284.0000 11:47:31 LSE 1397389
93 2,284.0000 11:47:31 LSE 1397387
151 2,283.0000 11:47:58 LSE 1397613
37 2,283.0000 11:47:58 LSE 1397611
245 2,283.0000 11:47:58 LSE 1397609
187 2,283.0000 11:47:58 LSE 1397605
605 2,282.0000 11:56:04 LSE 1401427
438 2,283.0000 11:59:00 LSE 1402669
252 2,283.0000 11:59:00 LSE 1402667
689 2,282.0000 12:00:01 LSE 1403404
489 2,281.0000 12:02:39 LSE 1404826
34 2,281.0000 12:02:39 LSE 1404824
105 2,281.0000 12:02:39 LSE 1404822
36 2,280.0000 12:03:15 LSE 1405325
259 2,280.0000 12:03:15 LSE 1405323
311 2,280.0000 12:03:15 LSE 1405321
318 2,279.0000 12:07:36 LSE 1407473
1 2,279.0000 12:07:51 LSE 1407585
82 2,279.0000 12:07:51 LSE 1407583
2 2,279.0000 12:14:17 LSE 1410553
1 2,279.0000 12:14:19 LSE 1410579
592 2,282.0000 12:16:19 LSE 1411697
554 2,282.0000 12:16:19 LSE 1411695
197 2,282.0000 12:16:19 LSE 1411693
35 2,281.0000 12:17:26 LSE 1412371
18 2,281.0000 12:17:26 LSE 1412367
171 2,284.0000 12:18:04 LSE 1412678
61 2,284.0000 12:18:04 LSE 1412676
171 2,284.0000 12:18:05 LSE 1412700
130 2,284.0000 12:18:05 LSE 1412698
174 2,284.0000 12:18:05 LSE 1412696
175 2,284.0000 12:18:06 LSE 1412703
344 2,284.0000 12:18:34 LSE 1412926
190 2,284.0000 12:18:34 LSE 1412924
40 2,284.0000 12:18:34 LSE 1412928
205 2,284.0000 12:18:34 LSE 1412922
171 2,284.0000 12:18:34 LSE 1412920
302 2,284.0000 12:18:34 LSE 1412918
40 2,285.0000 12:20:22 LSE 1413976
115 2,286.0000 12:27:30 LSE 1417091
313 2,286.0000 12:27:30 LSE 1417089
301 2,286.0000 12:27:30 LSE 1417086
8 2,286.0000 12:27:30 LSE 1417084
326 2,286.0000 12:27:30 LSE 1417082
106 2,286.0000 12:28:04 LSE 1417331
631 2,286.0000 12:28:04 LSE 1417329
228 2,286.0000 12:28:04 LSE 1417327
239 2,286.0000 12:28:04 LSE 1417325
132 2,286.0000 12:28:04 LSE 1417323
155 2,287.0000 12:31:24 LSE 1419164
187 2,287.0000 12:31:24 LSE 1419162
35 2,287.0000 12:31:25 LSE 1419171
268 2,287.0000 12:31:25 LSE 1419169
305 2,287.0000 12:32:11 LSE 1419632
147 2,287.0000 12:32:12 LSE 1419635
102 2,287.0000 12:32:51 LSE 1420332
685 2,287.0000 12:34:06 LSE 1421122
94 2,287.0000 12:34:06 LSE 1421120
98 2,286.0000 12:34:50 LSE 1421562
545 2,286.0000 12:34:50 LSE 1421564
45 2,286.0000 12:50:40 LSE 1429988
532 2,286.0000 12:50:40 LSE 1429986
581 2,286.0000 12:50:40 LSE 1429984
332 2,285.0000 12:54:34 LSE 1431888
81 2,285.0000 12:54:34 LSE 1431886
265 2,285.0000 12:54:34 LSE 1431884
158 2,284.0000 12:55:16 LSE 1432462
164 2,284.0000 12:55:16 LSE 1432464
209 2,284.0000 12:55:16 LSE 1432453
129 2,284.0000 12:55:16 LSE 1432455
507 2,283.0000 12:57:51 LSE 1434107
58 2,283.0000 12:57:51 LSE 1434105
466 2,281.0000 13:02:15 LSE 1436776
162 2,281.0000 13:02:15 LSE 1436774
48 2,280.0000 13:06:17 LSE 1439468
444 2,280.0000 13:07:51 LSE 1440207
133 2,280.0000 13:07:51 LSE 1440201
152 2,279.0000 13:10:23 LSE 1441648
313 2,279.0000 13:10:27 LSE 1441695
130 2,279.0000 13:11:45 LSE 1442598
6 2,281.0000 13:22:51 LSE 1449132
40 2,282.0000 13:25:28 LSE 1450836
208 2,282.0000 13:25:28 LSE 1450834
80 2,282.0000 13:25:28 LSE 1450832
151 2,282.0000 13:25:28 LSE 1450830
97 2,282.0000 13:25:28 LSE 1450828
160 2,282.0000 13:25:28 LSE 1450826
595 2,282.0000 13:30:15 LSE 1453716
97 2,282.0000 13:34:37 LSE 1456644
492 2,282.0000 13:34:37 LSE 1456650
141 2,282.0000 13:34:37 LSE 1456654
424 2,282.0000 13:34:37 LSE 1456656
38 2,280.0000 13:36:11 LSE 1457651
200 2,280.0000 13:36:11 LSE 1457649
1 2,280.0000 13:36:11 LSE 1457647
251 2,280.0000 13:36:11 LSE 1457645
164 2,280.0000 13:36:11 LSE 1457643
657 2,280.0000 13:36:11 LSE 1457641
104 2,280.0000 13:36:11 LSE 1457639
549 2,279.0000 13:39:33 LSE 1459674
120 2,279.0000 13:39:33 LSE 1459671
615 2,278.0000 13:40:01 LSE 1460063
116 2,277.0000 13:41:45 LSE 1461116
76 2,282.0000 13:50:54 LSE 1467260
580 2,281.0000 13:50:54 LSE 1467256
155 2,282.0000 13:50:54 LSE 1467258
228 2,282.0000 13:50:54 LSE 1467268
164 2,282.0000 13:50:54 LSE 1467262
160 2,282.0000 13:50:54 LSE 1467264
287 2,282.0000 13:50:54 LSE 1467266
255 2,282.0000 13:50:54 LSE 1467270
143 2,282.0000 13:50:54 LSE 1467272
21 2,280.0000 13:55:01 LSE 1469712
514 2,280.0000 13:55:15 LSE 1469878
51 2,280.0000 13:55:15 LSE 1469876
286 2,279.0000 13:56:44 LSE 1470830
449 2,279.0000 13:56:44 LSE 1470828
633 2,278.0000 13:59:19 LSE 1472913
55 2,278.0000 13:59:45 LSE 1473412
27 2,278.0000 13:59:45 LSE 1473410
586 2,278.0000 14:00:49 LSE 1474504
591 2,279.0000 14:12:06 LSE 1482794
581 2,279.0000 14:12:06 LSE 1482792
43 2,278.0000 14:18:42 LSE 1488078
107 2,278.0000 14:18:42 LSE 1488076
164 2,278.0000 14:18:42 LSE 1488074
376 2,278.0000 14:18:42 LSE 1488072
453 2,278.0000 14:18:42 LSE 1488070
215 2,278.0000 14:18:42 LSE 1488044
771 2,278.0000 14:18:42 LSE 1488042
184 2,277.0000 14:21:46 LSE 1491080
437 2,277.0000 14:21:46 LSE 1491078
4 2,276.0000 14:21:51 LSE 1491161
562 2,276.0000 14:22:37 LSE 1491780
627 2,278.0000 14:30:50 LSE 1499584
381 2,277.0000 14:30:51 LSE 1499658
108 2,277.0000 14:30:51 LSE 1499656
180 2,277.0000 14:30:51 LSE 1499654
190 2,277.0000 14:30:51 LSE 1499652
478 2,277.0000 14:31:54 LSE 1500921
40 2,277.0000 14:31:54 LSE 1500919
158 2,277.0000 14:31:54 LSE 1500917
452 2,276.0000 14:32:52 LSE 1502096
199 2,276.0000 14:32:52 LSE 1502094
394 2,278.0000 14:35:55 LSE 1505196
164 2,278.0000 14:35:55 LSE 1505194
150 2,278.0000 14:35:55 LSE 1505192
91 2,278.0000 14:37:55 LSE 1507018
129 2,278.0000 14:37:55 LSE 1507016
189 2,278.0000 14:37:55 LSE 1507014
4 2,278.0000 14:37:55 LSE 1507012
271 2,278.0000 14:37:55 LSE 1507010
164 2,278.0000 14:37:55 LSE 1507008
312 2,278.0000 14:37:55 LSE 1507006
35 2,278.0000 14:37:55 LSE 1507004
236 2,277.0000 14:38:55 LSE 1507850
5 2,277.0000 14:38:55 LSE 1507848
339 2,277.0000 14:38:55 LSE 1507846
722 2,277.0000 14:38:55 LSE 1507844
861 2,276.0000 14:41:05 LSE 1510126
113 2,277.0000 14:44:34 LSE 1514110
316 2,279.0000 14:45:35 LSE 1515351
329 2,280.0000 14:46:10 LSE 1516089
19 2,280.0000 14:46:10 LSE 1516087
190 2,280.0000 14:46:10 LSE 1516085
210 2,280.0000 14:46:10 LSE 1516083
19 2,280.0000 14:47:10 LSE 1517112
105 2,280.0000 14:47:10 LSE 1517110
164 2,280.0000 14:47:10 LSE 1517108
329 2,280.0000 14:47:10 LSE 1517106
134 2,279.0000 14:47:26 LSE 1517517
466 2,279.0000 14:47:26 LSE 1517521
673 2,279.0000 14:47:26 LSE 1517519
12 2,279.0000 14:47:26 LSE 1517523
664 2,279.0000 14:48:10 LSE 1518514
358 2,278.0000 14:48:30 LSE 1518901
216 2,278.0000 14:48:30 LSE 1518899
96 2,278.0000 14:50:44 LSE 1521162
563 2,278.0000 14:52:04 LSE 1522313
31 2,278.0000 14:52:04 LSE 1522315
123 2,280.0000 14:58:14 LSE 1528041
39 2,280.0000 14:58:14 LSE 1528039
826 2,280.0000 14:58:14 LSE 1528035
40 2,282.0000 15:00:03 LSE 1530095
114 2,282.0000 15:00:03 LSE 1530093
142 2,282.0000 15:00:03 LSE 1530091
140 2,282.0000 15:00:03 LSE 1530089
180 2,282.0000 15:00:03 LSE 1530087
119 2,282.0000 15:00:03 LSE 1530085
153 2,282.0000 15:00:03 LSE 1530083
481 2,282.0000 15:00:03 LSE 1530079
629 2,282.0000 15:00:03 LSE 1530081
733 2,281.0000 15:00:39 LSE 1531687
75 2,280.0000 15:00:42 LSE 1531814
84 2,280.0000 15:00:42 LSE 1531812
303 2,280.0000 15:00:44 LSE 1531958
203 2,280.0000 15:00:44 LSE 1531956
112 2,282.0000 15:05:14 LSE 1536914
292 2,282.0000 15:05:14 LSE 1536910
205 2,282.0000 15:05:14 LSE 1536906
302 2,282.0000 15:05:14 LSE 1536904
193 2,283.0000 15:07:05 LSE 1538443
205 2,283.0000 15:07:05 LSE 1538439
109 2,283.0000 15:07:05 LSE 1538437
187 2,283.0000 15:07:05 LSE 1538441
130 2,283.0000 15:08:29 LSE 1539601
356 2,283.0000 15:08:29 LSE 1539599
356 2,283.0000 15:08:29 LSE 1539597
626 2,283.0000 15:10:51 LSE 1541770
643 2,283.0000 15:10:51 LSE 1541772
92 2,287.0000 15:14:00 LSE 1544286
530 2,287.0000 15:14:00 LSE 1544282
66 2,287.0000 15:14:00 LSE 1544276
59 2,288.0000 15:18:08 LSE 1547926
541 2,288.0000 15:18:08 LSE 1547922
600 2,288.0000 15:18:08 LSE 1547920
97 2,288.0000 15:18:08 LSE 1547928
502 2,288.0000 15:18:08 LSE 1547930
185 2,288.0000 15:18:08 LSE 1547932
235 2,288.0000 15:18:08 LSE 1547934
346 2,288.0000 15:18:08 LSE 1547936
401 2,288.0000 15:18:11 LSE 1547977
251 2,288.0000 15:18:11 LSE 1547975
433 2,287.0000 15:18:18 LSE 1548108
545 2,288.0000 15:21:24 LSE 1551358
509 2,288.0000 15:21:24 LSE 1551360
3 2,288.0000 15:21:24 LSE 1551362
68 2,288.0000 15:21:24 LSE 1551370
82 2,288.0000 15:21:24 LSE 1551366
4 2,288.0000 15:21:24 LSE 1551368
40 2,289.0000 15:23:32 LSE 1553131
123 2,289.0000 15:25:50 LSE 1556559
642 2,289.0000 15:25:50 LSE 1556555
200 2,289.0000 15:25:50 LSE 1556557
119 2,289.0000 15:25:50 LSE 1556553
175 2,289.0000 15:25:50 LSE 1556551
321 2,289.0000 15:25:50 LSE 1556549
481 2,289.0000 15:25:50 LSE 1556547
278 2,289.0000 15:25:50 LSE 1556545
155 2,288.0000 15:25:53 LSE 1556640
375 2,288.0000 15:25:53 LSE 1556638
567 2,288.0000 15:25:56 LSE 1556727
82 2,288.0000 15:25:56 LSE 1556725
56 2,288.0000 15:25:56 LSE 1556723
495 2,287.0000 15:28:37 LSE 1559103
153 2,287.0000 15:28:37 LSE 1559101
639 2,287.0000 15:33:26 LSE 1563381
591 2,287.0000 15:33:26 LSE 1563379
604 2,286.0000 15:33:28 LSE 1563503
222 2,286.0000 15:33:28 LSE 1563505
60 2,288.0000 15:45:33 LSE 1574138
248 2,288.0000 15:46:09 LSE 1574872
1,200 2,288.0000 15:46:09 LSE 1574868
555 2,288.0000 15:46:09 LSE 1574874
632 2,288.0000 15:46:09 LSE 1574878
615 2,288.0000 15:46:09 LSE 1574866
807 2,288.0000 15:46:09 LSE 1574862
265 2,289.0000 15:47:15 LSE 1576080
360 2,289.0000 15:47:15 LSE 1576078
145 2,290.0000 15:48:15 LSE 1577038
130 2,290.0000 15:48:15 LSE 1577036
374 2,290.0000 15:48:15 LSE 1577032
902 2,288.0000 15:48:49 LSE 1577422
77 2,288.0000 15:48:49 LSE 1577424
207 2,287.0000 15:50:12 LSE 1579159
405 2,287.0000 15:50:12 LSE 1579157
672 2,281.0000 16:02:11 LSE 1592940
192 2,281.0000 16:09:01 LSE 1599910
234 2,281.0000 16:09:01 LSE 1599908
149 2,281.0000 16:09:01 LSE 1599906
83 2,281.0000 16:09:01 LSE 1599904
149 2,281.0000 16:09:01 LSE 1599902
234 2,281.0000 16:09:01 LSE 1599900
192 2,281.0000 16:09:01 LSE 1599898
275 2,281.0000 16:13:56 LSE 1606181
293 2,281.0000 16:13:56 LSE 1606179
40 2,281.0000 16:13:56 LSE 1606177
356 2,281.0000 16:13:56 LSE 1606171
40 2,281.0000 16:13:56 LSE 1606169
186 2,281.0000 16:13:56 LSE 1606175
68 2,281.0000 16:13:56 LSE 1606173
301 2,281.0000 16:13:56 LSE 1606167
293 2,281.0000 16:13:56 LSE 1606165
279 2,281.0000 16:13:56 LSE 1606163
236 2,281.0000 16:16:45 LSE 1610355
351 2,281.0000 16:16:45 LSE 1610347
655 2,281.0000 16:16:45 LSE 1610349
563 2,281.0000 16:16:45 LSE 1610357
580 2,281.0000 16:16:45 LSE 1610361
581 2,281.0000 16:17:35 LSE 1611390
301 2,281.0000 16:17:35 LSE 1611392
293 2,281.0000 16:17:35 LSE 1611394
94 2,281.0000 16:17:35 LSE 1611396
40 2,281.0000 16:21:33 LSE 1617070
438 2,281.0000 16:21:33 LSE 1617068
376 2,281.0000 16:21:33 LSE 1617066
271 2,281.0000 16:21:33 LSE 1617064
554 2,281.0000 16:21:33 LSE 1617062
224 2,281.0000 16:21:33 LSE 1617058
693 2,281.0000 16:21:33 LSE 1617056
271 2,281.0000 16:21:33 LSE 1617054
438 2,281.0000 16:21:33 LSE 1617052
272 2,280.0000 16:21:45 LSE 1617449
546 2,280.0000 16:21:45 LSE 1617447
272 2,280.0000 16:21:45 LSE 1617445
526 2,280.0000 16:21:45 LSE 1617443
417 2,280.0000 16:21:45 LSE 1617441
608 2,280.0000 16:21:45 LSE 1617425
593 2,280.0000 16:21:45 LSE 1617431
836 2,280.0000 16:21:45 LSE 1617435
618 2,281.0000 16:22:54 LSE 1619046
477 2,281.0000 16:22:54 LSE 1619048
376 2,281.0000 16:22:54 LSE 1619050
367 2,281.0000 16:22:54 LSE 1619052
379 2,281.0000 16:22:54 LSE 1619054
718 2,281.0000 16:22:59 LSE 1619148
718 2,281.0000 16:22:59 LSE 1619146
367 2,281.0000 16:22:59 LSE 1619144
358 2,281.0000 16:23:53 LSE 1620119
40 2,281.0000 16:23:53 LSE 1620117
141 2,281.0000 16:23:53 LSE 1620115
116 2,281.0000 16:24:16 LSE 1620719
539 2,281.0000 16:24:16 LSE 1620717
568 2,283.0000 16:26:11 LSE 1623586
676 2,282.0000 16:27:51 LSE 1625770
201 2,283.0000 16:28:48 LSE 1627221
99 2,283.0000 16:28:48 LSE 1627219
68 2,283.0000 16:28:48 LSE 1627217
67 2,283.0000 16:28:48 LSE 1627215
305 2,283.0000 16:28:48 LSE 1627213
66 2,282.0000 16:29:40 LSE 1629597
161 2,282.0000 16:29:43 LSE 1630189
96 2,282.0000 16:29:59 LSE 1632945
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 POSFLFFDLAIELISRecent news on Associated British Foods
See all newsREG - 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
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
Announcement