REG - Assoc.British Foods - Transaction in Own Shares
17/01/2024 17:30
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240117:nRSQ0615Aa&default-theme=true
RNS Number : 0615A Associated British Foods PLC 17 January 2024
17 January 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the 'Company') announces that on 17 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: 17 January 2024
Number of shares repurchased: 332,638
Average price paid per share: GBp 2241.7529
Highest price paid per share: GBp 2263
Lowest price paid per share: GBp 2230
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: 17 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 2,242.3326 163,494 2,230.0000 2,263.0000
BATS Europe 2,241.2230 96,670 2,230.0000 2,263.0000
Chi-X Europe 2,241.2045 54,304 2,231.0000 2,263.0000
Aquis 2,240.9944 18,170 2,231.0000 2,259.0000
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Match ID
8 2,259.0000 08:11:29 Aquis 1546334
191 2,259.0000 08:11:29 Aquis 1546318
71 2,259.0000 08:11:29 Aquis 1546316
431 2,259.0000 08:11:29 Aquis 1546322
415 2,256.0000 08:38:47 Aquis 1577938
371 2,256.0000 08:38:47 Aquis 1577930
202 2,256.0000 08:46:46 Aquis 1586909
45 2,256.0000 08:46:46 Aquis 1586905
34 2,256.0000 08:46:46 Aquis 1586903
728 2,244.0000 09:12:07 Aquis 1620091
55 2,244.0000 09:12:07 Aquis 1620087
496 2,245.0000 09:44:05 Aquis 1654392
110 2,245.0000 09:44:05 Aquis 1654388
138 2,245.0000 09:44:05 Aquis 1654384
90 2,239.0000 10:13:50 Aquis 1678102
16 2,239.0000 10:13:50 Aquis 1678100
78 2,239.0000 10:13:50 Aquis 1678098
165 2,239.0000 10:13:50 Aquis 1678096
42 2,239.0000 10:20:55 Aquis 1683258
675 2,241.0000 10:22:39 Aquis 1684199
190 2,239.0000 10:23:02 Aquis 1684569
90 2,239.0000 10:24:02 Aquis 1685264
559 2,239.0000 11:02:46 Aquis 1713892
144 2,239.0000 11:02:46 Aquis 1713882
30 2,239.0000 11:02:46 Aquis 1713888
267 2,235.0000 11:30:47 Aquis 1735055
96 2,235.0000 11:30:47 Aquis 1735046
101 2,235.0000 11:30:47 Aquis 1735026
18 2,235.0000 11:41:44 Aquis 1741795
287 2,235.0000 11:41:44 Aquis 1741791
10 2,233.0000 11:52:25 Aquis 1747840
9 2,233.0000 11:52:25 Aquis 1747846
147 2,233.0000 11:52:25 Aquis 1747848
152 2,233.0000 11:52:25 Aquis 1747850
187 2,232.0000 12:11:21 Aquis 1758770
118 2,232.0000 12:11:21 Aquis 1758786
13 2,232.0000 12:11:21 Aquis 1758780
26 2,233.0000 12:17:27 Aquis 1762277
677 2,233.0000 12:17:27 Aquis 1762281
521 2,231.0000 12:54:26 Aquis 1783615
83 2,231.0000 12:54:26 Aquis 1783609
119 2,231.0000 12:54:26 Aquis 1783613
78 2,234.0000 13:23:20 Aquis 1802395
84 2,234.0000 13:23:32 Aquis 1802573
93 2,234.0000 13:24:12 Aquis 1802935
83 2,234.0000 13:24:12 Aquis 1802929
251 2,234.0000 13:30:31 Aquis 1808649
386 2,234.0000 13:30:31 Aquis 1808657
160 2,234.0000 13:30:31 Aquis 1808661
9 2,235.0000 14:00:29 Aquis 1835141
602 2,235.0000 14:01:32 Aquis 1836127
55 2,235.0000 14:01:32 Aquis 1836131
14 2,235.0000 14:01:32 Aquis 1836137
295 2,235.0000 14:01:32 Aquis 1836121
80 2,235.0000 14:02:02 Aquis 1836625
360 2,241.0000 14:37:43 Aquis 1887851
761 2,241.0000 14:37:43 Aquis 1887849
795 2,243.0000 14:52:07 Aquis 1916844
302 2,239.0000 15:01:32 Aquis 1938853
707 2,242.0000 15:07:02 Aquis 1951510
79 2,242.0000 15:08:05 Aquis 1953951
184 2,236.0000 15:20:54 Aquis 1977954
147 2,236.0000 15:21:30 Aquis 1978981
326 2,242.0000 15:32:57 Aquis 1999654
135 2,242.0000 15:34:13 Aquis 2001729
255 2,242.0000 15:34:13 Aquis 2001727
408 2,240.0000 15:43:47 Aquis 2018817
267 2,240.0000 15:48:37 Aquis 2028663
140 2,241.0000 15:53:42 Aquis 2039231
28 2,241.0000 15:53:42 Aquis 2039223
13 2,240.0000 15:55:09 Aquis 2042168
155 2,240.0000 15:55:09 Aquis 2042166
666 2,239.0000 16:00:24 Aquis 2053412
46 2,242.0000 16:08:23 Aquis 2068670
176 2,242.0000 16:08:23 Aquis 2068680
245 2,245.0000 16:15:55 Aquis 2084248
129 2,245.0000 16:15:55 Aquis 2084239
245 2,245.0000 16:15:56 Aquis 2084294
77 2,245.0000 16:15:57 Aquis 2084367
3 2,245.0000 16:20:38 Aquis 2095445
249 2,245.0000 16:20:38 Aquis 2095429
135 2,244.0000 16:22:49 Aquis 2099834
137 2,244.0000 16:22:49 Aquis 2099832
1 2,245.0000 16:26:31 Aquis 2107156
76 2,245.0000 16:26:31 Aquis 2107154
528 2,245.0000 16:27:14 Aquis 2108271
324 2,263.0000 08:07:02 BATE 1538383
500 2,263.0000 08:07:02 BATE 1538377
828 2,260.0000 08:11:14 BATE 1546056
685 2,258.0000 08:14:06 BATE 1549129
645 2,257.0000 08:18:01 BATE 1553458
143 2,257.0000 08:18:01 BATE 1553460
39 2,259.0000 08:20:40 BATE 1556833
814 2,261.0000 08:23:49 BATE 1560040
93 2,260.0000 08:24:42 BATE 1561026
732 2,260.0000 08:25:02 BATE 1561395
782 2,257.0000 08:30:29 BATE 1567921
136 2,256.0000 08:38:47 BATE 1577936
635 2,256.0000 08:38:47 BATE 1577934
147 2,255.0000 08:38:49 BATE 1578004
624 2,255.0000 08:39:03 BATE 1578402
679 2,256.0000 08:46:46 BATE 1586901
95 2,252.0000 08:48:47 BATE 1589562
86 2,252.0000 08:48:47 BATE 1589560
244 2,252.0000 08:48:47 BATE 1589558
284 2,252.0000 08:48:47 BATE 1589554
420 2,250.0000 08:55:28 BATE 1597799
97 2,250.0000 08:55:28 BATE 1597797
253 2,250.0000 08:55:28 BATE 1597795
46 2,250.0000 08:55:28 BATE 1597791
100 2,248.0000 09:03:36 BATE 1608144
700 2,248.0000 09:03:36 BATE 1608146
84 2,248.0000 09:03:36 BATE 1608142
700 2,248.0000 09:03:36 BATE 1608140
775 2,244.0000 09:12:07 BATE 1620089
470 2,240.0000 09:15:27 BATE 1624763
239 2,240.0000 09:15:27 BATE 1624761
635 2,248.0000 09:25:43 BATE 1635941
161 2,248.0000 09:25:43 BATE 1635945
807 2,246.0000 09:27:55 BATE 1638227
787 2,247.0000 09:37:01 BATE 1646182
288 2,246.0000 09:43:48 BATE 1654219
290 2,246.0000 09:43:48 BATE 1654217
444 2,246.0000 09:43:48 BATE 1654223
26 2,246.0000 09:43:48 BATE 1654221
396 2,246.0000 09:43:48 BATE 1654215
361 2,244.0000 09:46:41 BATE 1656157
106 2,244.0000 09:46:41 BATE 1656153
270 2,244.0000 09:46:41 BATE 1656149
827 2,244.0000 09:48:32 BATE 1657407
407 2,245.0000 10:02:11 BATE 1668533
160 2,245.0000 10:02:11 BATE 1668529
35 2,245.0000 10:02:11 BATE 1668525
135 2,245.0000 10:02:11 BATE 1668521
119 2,246.0000 10:08:07 BATE 1673942
700 2,246.0000 10:08:07 BATE 1673940
226 2,234.0000 10:10:04 BATE 1675621
124 2,234.0000 10:10:04 BATE 1675619
238 2,234.0000 10:10:04 BATE 1675615
466 2,239.0000 10:20:55 BATE 1683262
30 2,239.0000 10:20:55 BATE 1683266
143 2,239.0000 10:20:55 BATE 1683254
831 2,241.0000 10:22:39 BATE 1684203
426 2,241.0000 10:22:39 BATE 1684201
247 2,241.0000 10:22:39 BATE 1684197
131 2,240.0000 10:30:30 BATE 1690159
581 2,240.0000 10:30:30 BATE 1690157
819 2,240.0000 10:30:30 BATE 1690149
224 2,238.0000 10:35:18 BATE 1693572
596 2,238.0000 10:35:18 BATE 1693570
209 2,235.0000 10:43:37 BATE 1699119
598 2,236.0000 10:49:08 BATE 1703330
99 2,236.0000 10:49:08 BATE 1703328
173 2,240.0000 10:58:02 BATE 1709801
32 2,240.0000 10:58:49 BATE 1710613
650 2,240.0000 10:58:49 BATE 1710611
50 2,240.0000 10:58:49 BATE 1710609
177 2,240.0000 10:58:49 BATE 1710607
430 2,240.0000 10:58:49 BATE 1710605
645 2,239.0000 11:02:46 BATE 1713880
97 2,239.0000 11:02:46 BATE 1713884
385 2,237.0000 11:09:17 BATE 1718587
230 2,237.0000 11:09:17 BATE 1718585
163 2,237.0000 11:09:17 BATE 1718583
282 2,236.0000 11:16:41 BATE 1724011
37 2,236.0000 11:16:41 BATE 1724013
489 2,236.0000 11:16:41 BATE 1724015
792 2,236.0000 11:16:41 BATE 1724017
756 2,235.0000 11:30:47 BATE 1735040
4 2,235.0000 11:30:47 BATE 1735038
57 2,235.0000 11:30:47 BATE 1735034
214 2,235.0000 11:30:47 BATE 1735032
398 2,235.0000 11:30:47 BATE 1735030
686 2,236.0000 11:33:18 BATE 1736755
423 2,235.0000 11:41:44 BATE 1741793
15 2,235.0000 11:41:44 BATE 1741776
298 2,235.0000 11:41:44 BATE 1741772
741 2,233.0000 11:52:25 BATE 1747842
698 2,232.0000 11:53:51 BATE 1748749
26 2,232.0000 12:11:21 BATE 1758790
311 2,232.0000 12:11:21 BATE 1758792
389 2,232.0000 12:11:21 BATE 1758796
356 2,232.0000 12:11:21 BATE 1758798
383 2,232.0000 12:11:21 BATE 1758776
369 2,232.0000 12:11:21 BATE 1758782
397 2,232.0000 12:11:21 BATE 1758784
58 2,232.0000 12:12:02 BATE 1759159
130 2,232.0000 12:12:03 BATE 1759227
607 2,232.0000 12:12:04 BATE 1759258
721 2,233.0000 12:17:27 BATE 1762279
77 2,235.0000 12:37:19 BATE 1773557
200 2,235.0000 12:37:19 BATE 1773512
743 2,235.0000 12:38:15 BATE 1774103
430 2,235.0000 12:38:15 BATE 1774101
142 2,235.0000 12:38:15 BATE 1774099
403 2,234.0000 12:45:06 BATE 1778080
284 2,234.0000 12:45:06 BATE 1778078
820 2,233.0000 12:49:47 BATE 1780789
771 2,231.0000 12:54:26 BATE 1783611
567 2,232.0000 12:59:32 BATE 1786679
85 2,232.0000 12:59:32 BATE 1786677
66 2,232.0000 12:59:32 BATE 1786675
43 2,232.0000 12:59:32 BATE 1786673
39 2,230.0000 13:04:11 BATE 1790163
249 2,230.0000 13:04:12 BATE 1790173
794 2,230.0000 13:04:14 BATE 1790195
411 2,230.0000 13:04:14 BATE 1790193
6 2,230.0000 13:04:14 BATE 1790191
22 2,231.0000 13:17:17 BATE 1798175
208 2,231.0000 13:17:28 BATE 1798301
581 2,231.0000 13:17:28 BATE 1798303
185 2,234.0000 13:24:12 BATE 1802937
590 2,234.0000 13:24:12 BATE 1802931
727 2,235.0000 13:30:01 BATE 1807691
545 2,234.0000 13:30:31 BATE 1808651
276 2,234.0000 13:30:31 BATE 1808655
815 2,236.0000 13:41:00 BATE 1817599
780 2,236.0000 13:41:00 BATE 1817593
704 2,235.0000 13:42:32 BATE 1818992
745 2,236.0000 13:45:16 BATE 1821125
708 2,235.0000 13:49:08 BATE 1825256
699 2,235.0000 13:58:47 BATE 1833579
100 2,235.0000 14:01:32 BATE 1836139
199 2,235.0000 14:01:32 BATE 1836125
460 2,235.0000 14:01:40 BATE 1836345
63 2,235.0000 14:01:53 BATE 1836506
740 2,238.0000 14:10:15 BATE 1843895
757 2,238.0000 14:10:15 BATE 1843891
498 2,239.0000 14:15:15 BATE 1848479
296 2,239.0000 14:15:17 BATE 1848494
174 2,238.0000 14:25:06 BATE 1859654
619 2,238.0000 14:25:06 BATE 1859646
211 2,238.0000 14:25:06 BATE 1859644
630 2,238.0000 14:25:06 BATE 1859650
686 2,236.0000 14:30:00 BATE 1866944
108 2,241.0000 14:36:22 BATE 1885179
674 2,241.0000 14:36:22 BATE 1885173
1,031 2,241.0000 14:36:22 BATE 1885171
755 2,241.0000 14:37:43 BATE 1887843
807 2,240.0000 14:38:04 BATE 1888625
341 2,240.0000 14:41:00 BATE 1894460
366 2,240.0000 14:41:00 BATE 1894454
813 2,242.0000 14:44:35 BATE 1901191
513 2,242.0000 14:46:15 BATE 1904584
194 2,242.0000 14:46:27 BATE 1905173
693 2,242.0000 14:47:26 BATE 1907471
72 2,242.0000 14:47:26 BATE 1907475
742 2,242.0000 14:47:26 BATE 1907473
821 2,243.0000 14:52:07 BATE 1916840
568 2,240.0000 14:57:50 BATE 1928197
195 2,240.0000 14:57:50 BATE 1928189
63 2,240.0000 14:57:50 BATE 1928193
731 2,239.0000 15:01:32 BATE 1938855
702 2,238.0000 15:01:36 BATE 1939028
713 2,241.0000 15:05:12 BATE 1947868
41 2,241.0000 15:05:12 BATE 1947866
798 2,242.0000 15:08:50 BATE 1955469
670 2,242.0000 15:08:50 BATE 1955467
783 2,242.0000 15:08:50 BATE 1955463
811 2,238.0000 15:11:02 BATE 1959736
313 2,236.0000 15:20:50 BATE 1977872
24 2,236.0000 15:20:50 BATE 1977866
25 2,236.0000 15:20:50 BATE 1977862
281 2,236.0000 15:20:50 BATE 1977858
67 2,236.0000 15:20:59 BATE 1978024
160 2,236.0000 15:21:02 BATE 1978105
97 2,236.0000 15:21:02 BATE 1978107
188 2,239.0000 15:27:48 BATE 1990506
395 2,239.0000 15:27:48 BATE 1990508
128 2,239.0000 15:27:49 BATE 1990539
100 2,240.0000 15:30:02 BATE 1993722
95 2,240.0000 15:30:02 BATE 1993718
108 2,240.0000 15:30:02 BATE 1993720
210 2,242.0000 15:32:57 BATE 1999658
155 2,243.0000 15:33:11 BATE 1999982
675 2,243.0000 15:33:12 BATE 2000000
155 2,242.0000 15:34:02 BATE 2001240
28 2,243.0000 15:35:49 BATE 2004360
121 2,243.0000 15:35:49 BATE 2004364
92 2,243.0000 15:35:49 BATE 2004362
740 2,242.0000 15:36:27 BATE 2005517
775 2,242.0000 15:36:27 BATE 2005511
726 2,242.0000 15:36:27 BATE 2005505
383 2,242.0000 15:36:27 BATE 2005499
161 2,244.0000 15:40:37 BATE 2012932
643 2,244.0000 15:40:37 BATE 2012934
623 2,243.0000 15:41:47 BATE 2015353
58 2,243.0000 15:41:47 BATE 2015351
70 2,241.0000 15:43:30 BATE 2018333
130 2,241.0000 15:43:41 BATE 2018653
30 2,241.0000 15:43:41 BATE 2018641
186 2,241.0000 15:43:42 BATE 2018700
140 2,241.0000 15:43:43 BATE 2018724
172 2,241.0000 15:43:43 BATE 2018722
235 2,240.0000 15:48:37 BATE 2028665
65 2,240.0000 15:48:37 BATE 2028671
805 2,240.0000 15:48:37 BATE 2028675
372 2,240.0000 15:48:37 BATE 2028673
779 2,241.0000 15:53:42 BATE 2039221
285 2,240.0000 15:55:09 BATE 2042156
421 2,240.0000 15:55:09 BATE 2042152
754 2,239.0000 15:59:28 BATE 2050310
728 2,239.0000 15:59:28 BATE 2050312
646 2,241.0000 16:04:36 BATE 2061342
135 2,241.0000 16:04:36 BATE 2061340
201 2,242.0000 16:07:04 BATE 2065797
1,100 2,242.0000 16:07:04 BATE 2065783
173 2,242.0000 16:07:04 BATE 2065787
98 2,242.0000 16:08:23 BATE 2068672
96 2,242.0000 16:08:23 BATE 2068686
286 2,242.0000 16:08:23 BATE 2068678
590 2,242.0000 16:08:23 BATE 2068684
75 2,242.0000 16:08:23 BATE 2068682
560 2,240.0000 16:11:03 BATE 2074346
253 2,240.0000 16:11:03 BATE 2074344
73 2,245.0000 16:15:58 BATE 2084375
26 2,245.0000 16:15:59 BATE 2084403
145 2,245.0000 16:15:59 BATE 2084388
145 2,245.0000 16:16:00 BATE 2084479
27 2,245.0000 16:16:01 BATE 2084511
818 2,245.0000 16:16:04 BATE 2084853
780 2,245.0000 16:16:04 BATE 2084851
397 2,245.0000 16:16:04 BATE 2084849
183 2,245.0000 16:16:04 BATE 2084831
157 2,245.0000 16:16:04 BATE 2084829
349 2,245.0000 16:16:04 BATE 2084825
104 2,246.0000 16:20:15 BATE 2094484
7 2,246.0000 16:20:15 BATE 2094482
104 2,246.0000 16:20:15 BATE 2094480
6 2,246.0000 16:20:15 BATE 2094477
98 2,246.0000 16:20:15 BATE 2094464
104 2,246.0000 16:20:15 BATE 2094462
119 2,245.0000 16:20:38 BATE 2095439
619 2,245.0000 16:20:38 BATE 2095433
95 2,244.0000 16:21:02 BATE 2096149
105 2,244.0000 16:21:02 BATE 2096145
30 2,244.0000 16:21:06 BATE 2096268
204 2,244.0000 16:22:37 BATE 2099349
51 2,245.0000 16:23:34 BATE 2101344
927 2,246.0000 16:25:00 BATE 2103883
155 2,246.0000 16:26:00 BATE 2105994
94 2,246.0000 16:26:02 BATE 2106099
397 2,246.0000 16:26:28 BATE 2107058
443 2,246.0000 16:26:28 BATE 2107056
492 2,246.0000 16:26:28 BATE 2107060
669 2,245.0000 16:27:14 BATE 2108273
61 2,244.0000 16:28:14 BATE 2110544
26 2,244.0000 16:28:14 BATE 2110542
37 2,244.0000 16:28:14 BATE 2110546
100 2,244.0000 16:28:14 BATE 2110540
104 2,244.0000 16:28:14 BATE 2110538
100 2,244.0000 16:28:14 BATE 2110536
104 2,244.0000 16:28:14 BATE 2110534
121 2,244.0000 16:28:14 BATE 2110532
20 2,244.0000 16:28:14 BATE 2110530
304 2,263.0000 08:07:02 CHIX 1538381
376 2,263.0000 08:07:02 CHIX 1538375
199 2,258.0000 08:14:06 CHIX 1549133
500 2,258.0000 08:14:06 CHIX 1549131
69 2,260.0000 08:20:36 CHIX 1556699
700 2,260.0000 08:20:36 CHIX 1556697
188 2,256.0000 08:30:42 CHIX 1568296
446 2,256.0000 08:30:42 CHIX 1568292
136 2,256.0000 08:30:42 CHIX 1568290
679 2,256.0000 08:30:42 CHIX 1568288
754 2,256.0000 08:38:47 CHIX 1577932
694 2,252.0000 08:48:47 CHIX 1589556
802 2,251.0000 08:58:53 CHIX 1601957
513 2,245.0000 09:09:02 CHIX 1615791
255 2,245.0000 09:09:02 CHIX 1615789
798 2,248.0000 09:25:43 CHIX 1635943
809 2,247.0000 09:37:01 CHIX 1646180
600 2,247.0000 09:37:01 CHIX 1646186
151 2,244.0000 09:46:41 CHIX 1656155
215 2,244.0000 09:46:41 CHIX 1656151
440 2,244.0000 09:46:41 CHIX 1656147
481 2,245.0000 10:02:11 CHIX 1668531
100 2,245.0000 10:02:11 CHIX 1668537
185 2,245.0000 10:02:11 CHIX 1668541
171 2,245.0000 10:02:11 CHIX 1668527
241 2,245.0000 10:02:11 CHIX 1668523
272 2,245.0000 10:02:11 CHIX 1668519
619 2,239.0000 10:12:02 CHIX 1676937
58 2,239.0000 10:12:02 CHIX 1676935
182 2,239.0000 10:20:55 CHIX 1683264
55 2,239.0000 10:20:55 CHIX 1683260
539 2,239.0000 10:20:55 CHIX 1683256
24 2,240.0000 10:32:48 CHIX 1691803
771 2,240.0000 10:32:48 CHIX 1691801
100 2,236.0000 10:40:44 CHIX 1697190
43 2,236.0000 10:40:44 CHIX 1697192
532 2,236.0000 10:40:44 CHIX 1697194
144 2,236.0000 10:49:08 CHIX 1703326
665 2,236.0000 10:49:10 CHIX 1703374
690 2,239.0000 11:02:46 CHIX 1713878
67 2,239.0000 11:02:46 CHIX 1713890
613 2,239.0000 11:02:46 CHIX 1713886
35 2,236.0000 11:11:29 CHIX 1720469
714 2,236.0000 11:11:29 CHIX 1720467
706 2,235.0000 11:30:47 CHIX 1735028
802 2,235.0000 11:41:44 CHIX 1741768
584 2,232.0000 11:53:51 CHIX 1748747
10 2,232.0000 11:53:51 CHIX 1748753
88 2,232.0000 11:53:51 CHIX 1748751
62 2,232.0000 12:11:21 CHIX 1758794
121 2,232.0000 12:11:21 CHIX 1758788
33 2,232.0000 12:11:21 CHIX 1758800
428 2,232.0000 12:11:21 CHIX 1758802
729 2,232.0000 12:11:21 CHIX 1758804
742 2,232.0000 12:11:21 CHIX 1758778
155 2,233.0000 12:18:59 CHIX 1763259
271 2,233.0000 12:18:59 CHIX 1763256
288 2,233.0000 12:19:01 CHIX 1763277
666 2,235.0000 12:37:19 CHIX 1773508
768 2,233.0000 12:49:47 CHIX 1780787
228 2,232.0000 12:59:32 CHIX 1786689
80 2,232.0000 12:59:32 CHIX 1786687
100 2,232.0000 12:59:32 CHIX 1786685
108 2,232.0000 12:59:32 CHIX 1786683
200 2,232.0000 12:59:32 CHIX 1786681
789 2,231.0000 13:17:28 CHIX 1798305
108 2,234.0000 13:24:12 CHIX 1802939
635 2,234.0000 13:24:12 CHIX 1802933
638 2,234.0000 13:24:12 CHIX 1802943
620 2,234.0000 13:30:31 CHIX 1808653
64 2,234.0000 13:30:31 CHIX 1808659
812 2,236.0000 13:41:00 CHIX 1817591
20 2,236.0000 13:45:16 CHIX 1821121
522 2,236.0000 13:45:16 CHIX 1821119
125 2,236.0000 13:45:16 CHIX 1821117
189 2,235.0000 14:01:32 CHIX 1836143
157 2,235.0000 14:01:32 CHIX 1836129
348 2,235.0000 14:01:32 CHIX 1836123
661 2,238.0000 14:10:15 CHIX 1843893
133 2,238.0000 14:10:15 CHIX 1843889
594 2,238.0000 14:25:06 CHIX 1859656
462 2,238.0000 14:25:06 CHIX 1859642
314 2,238.0000 14:25:06 CHIX 1859648
716 2,238.0000 14:25:06 CHIX 1859652
703 2,236.0000 14:30:00 CHIX 1866942
17 2,240.0000 14:34:58 CHIX 1882211
99 2,240.0000 14:35:00 CHIX 1882312
102 2,241.0000 14:36:22 CHIX 1885177
631 2,241.0000 14:36:22 CHIX 1885175
676 2,241.0000 14:37:43 CHIX 1887841
718 2,242.0000 14:44:35 CHIX 1901193
327 2,243.0000 14:52:07 CHIX 1916842
354 2,243.0000 14:52:07 CHIX 1916836
79 2,240.0000 14:57:50 CHIX 1928199
41 2,240.0000 14:57:50 CHIX 1928195
539 2,240.0000 14:57:50 CHIX 1928201
725 2,240.0000 14:57:50 CHIX 1928191
682 2,240.0000 14:57:50 CHIX 1928187
699 2,239.0000 15:01:32 CHIX 1938857
515 2,243.0000 15:08:04 CHIX 1953873
203 2,243.0000 15:08:04 CHIX 1953871
709 2,237.0000 15:12:55 CHIX 1963611
36 2,236.0000 15:20:50 CHIX 1977874
596 2,236.0000 15:20:50 CHIX 1977864
63 2,242.0000 15:32:55 CHIX 1999585
8 2,242.0000 15:32:55 CHIX 1999579
414 2,242.0000 15:32:57 CHIX 1999656
155 2,242.0000 15:35:34 CHIX 2004017
815 2,242.0000 15:36:27 CHIX 2005519
566 2,242.0000 15:36:27 CHIX 2005515
645 2,242.0000 15:36:27 CHIX 2005507
64 2,242.0000 15:36:27 CHIX 2005497
743 2,244.0000 15:40:37 CHIX 2012936
831 2,243.0000 15:41:47 CHIX 2015357
763 2,240.0000 15:48:37 CHIX 2028667
808 2,240.0000 15:55:09 CHIX 2042160
91 2,240.0000 15:55:09 CHIX 2042158
651 2,240.0000 15:55:09 CHIX 2042154
709 2,239.0000 16:00:24 CHIX 2053414
830 2,242.0000 16:07:04 CHIX 2065785
646 2,242.0000 16:07:04 CHIX 2065789
23 2,240.0000 16:11:03 CHIX 2074342
754 2,240.0000 16:11:03 CHIX 2074340
286 2,245.0000 16:16:04 CHIX 2084827
381 2,245.0000 16:16:04 CHIX 2084823
670 2,245.0000 16:20:38 CHIX 2095437
687 2,245.0000 16:20:38 CHIX 2095431
667 2,246.0000 16:25:00 CHIX 2103885
53 2,246.0000 16:26:07 CHIX 2106209
335 2,246.0000 16:26:28 CHIX 2107054
484 2,246.0000 16:26:28 CHIX 2107064
183 2,246.0000 16:26:28 CHIX 2107062
523 2,244.0000 16:27:43 CHIX 2109571
592 2,263.0000 08:07:02 LSE 1538379
613 2,262.0000 08:08:37 LSE 1542805
685 2,260.0000 08:11:14 LSE 1546062
163 2,260.0000 08:11:14 LSE 1546060
560 2,260.0000 08:11:14 LSE 1546058
363 2,259.0000 08:11:29 LSE 1546332
81 2,259.0000 08:11:29 LSE 1546330
80 2,259.0000 08:11:29 LSE 1546328
76 2,259.0000 08:11:29 LSE 1546326
282 2,259.0000 08:11:29 LSE 1546324
329 2,259.0000 08:11:29 LSE 1546320
701 2,258.0000 08:11:36 LSE 1546456
497 2,256.0000 08:15:31 LSE 1550588
94 2,256.0000 08:15:31 LSE 1550586
686 2,257.0000 08:18:01 LSE 1553464
142 2,257.0000 08:18:01 LSE 1553462
569 2,257.0000 08:18:01 LSE 1553466
177 2,260.0000 08:20:36 LSE 1556707
480 2,260.0000 08:20:36 LSE 1556705
345 2,260.0000 08:20:36 LSE 1556703
377 2,260.0000 08:20:36 LSE 1556701
562 2,261.0000 08:23:49 LSE 1560038
154 2,261.0000 08:23:49 LSE 1560036
782 2,252.0000 08:26:23 LSE 1562795
87 2,254.0000 08:26:29 LSE 1562993
66 2,254.0000 08:26:29 LSE 1562991
80 2,254.0000 08:26:29 LSE 1562989
123 2,254.0000 08:26:29 LSE 1562987
66 2,254.0000 08:26:29 LSE 1562982
40 2,254.0000 08:26:29 LSE 1562980
80 2,254.0000 08:26:29 LSE 1562978
40 2,254.0000 08:26:29 LSE 1562976
120 2,254.0000 08:26:29 LSE 1562974
637 2,253.0000 08:26:42 LSE 1563369
664 2,253.0000 08:26:59 LSE 1563637
616 2,258.0000 08:29:50 LSE 1567057
72 2,257.0000 08:30:29 LSE 1567937
120 2,257.0000 08:30:29 LSE 1567935
190 2,257.0000 08:30:29 LSE 1567933
144 2,257.0000 08:30:29 LSE 1567931
149 2,257.0000 08:30:29 LSE 1567929
685 2,257.0000 08:30:29 LSE 1567923
711 2,257.0000 08:30:29 LSE 1567925
723 2,257.0000 08:30:29 LSE 1567927
238 2,256.0000 08:30:42 LSE 1568298
512 2,256.0000 08:30:42 LSE 1568294
625 2,256.0000 08:31:34 LSE 1569647
71 2,256.0000 08:31:34 LSE 1569649
645 2,255.0000 08:32:40 LSE 1570944
628 2,256.0000 08:38:46 LSE 1577748
681 2,255.0000 08:38:49 LSE 1578006
465 2,254.0000 08:39:39 LSE 1579001
136 2,254.0000 08:39:39 LSE 1578999
47 2,253.0000 08:40:39 LSE 1580132
660 2,253.0000 08:40:39 LSE 1580126
649 2,253.0000 08:40:39 LSE 1580128
51 2,253.0000 08:40:39 LSE 1580130
94 2,251.0000 08:43:23 LSE 1583156
147 2,256.0000 08:46:46 LSE 1586920
144 2,256.0000 08:46:46 LSE 1586922
170 2,256.0000 08:46:46 LSE 1586924
93 2,256.0000 08:46:46 LSE 1586926
211 2,256.0000 08:46:46 LSE 1586928
42 2,256.0000 08:46:46 LSE 1586930
610 2,256.0000 08:46:46 LSE 1586932
642 2,256.0000 08:46:46 LSE 1586913
7 2,256.0000 08:46:46 LSE 1586911
693 2,256.0000 08:46:46 LSE 1586907
198 2,252.0000 08:48:47 LSE 1589570
40 2,252.0000 08:48:47 LSE 1589568
129 2,252.0000 08:48:47 LSE 1589566
287 2,252.0000 08:48:47 LSE 1589564
329 2,251.0000 08:50:54 LSE 1592404
269 2,251.0000 08:50:54 LSE 1592402
616 2,251.0000 08:52:37 LSE 1594309
20 2,251.0000 08:52:37 LSE 1594307
621 2,250.0000 08:54:11 LSE 1595975
695 2,250.0000 08:55:28 LSE 1597793
669 2,251.0000 08:58:53 LSE 1601955
526 2,250.0000 08:59:00 LSE 1602205
19 2,250.0000 08:59:00 LSE 1602203
153 2,250.0000 08:59:00 LSE 1602201
708 2,247.0000 09:04:08 LSE 1608815
144 2,244.0000 09:11:40 LSE 1619343
631 2,244.0000 09:11:40 LSE 1619341
497 2,244.0000 09:11:40 LSE 1619339
113 2,243.0000 09:12:15 LSE 1620437
468 2,243.0000 09:12:15 LSE 1620434
82 2,243.0000 09:12:15 LSE 1620439
723 2,240.0000 09:15:27 LSE 1624765
2 2,240.0000 09:15:27 LSE 1624767
116 2,244.0000 09:21:06 LSE 1631440
118 2,244.0000 09:21:08 LSE 1631520
180 2,247.0000 09:22:43 LSE 1633234
462 2,247.0000 09:22:43 LSE 1633232
246 2,247.0000 09:22:43 LSE 1633230
170 2,249.0000 09:24:25 LSE 1634807
173 2,249.0000 09:24:26 LSE 1634839
649 2,248.0000 09:24:34 LSE 1635019
686 2,248.0000 09:25:17 LSE 1635575
420 2,248.0000 09:25:43 LSE 1635969
80 2,248.0000 09:25:43 LSE 1635967
108 2,248.0000 09:25:43 LSE 1635965
383 2,248.0000 09:25:43 LSE 1635963
173 2,248.0000 09:25:43 LSE 1635961
80 2,248.0000 09:25:43 LSE 1635959
84 2,248.0000 09:25:43 LSE 1635957
460 2,248.0000 09:25:43 LSE 1635955
120 2,248.0000 09:25:43 LSE 1635953
154 2,248.0000 09:25:43 LSE 1635951
305 2,248.0000 09:25:43 LSE 1635949
433 2,248.0000 09:25:43 LSE 1635947
91 2,247.0000 09:37:01 LSE 1646198
230 2,247.0000 09:37:01 LSE 1646196
324 2,247.0000 09:37:01 LSE 1646194
98 2,247.0000 09:37:01 LSE 1646192
522 2,247.0000 09:37:01 LSE 1646184
617 2,247.0000 09:37:01 LSE 1646188
83 2,247.0000 09:37:01 LSE 1646190
481 2,246.0000 09:37:55 LSE 1647127
168 2,246.0000 09:37:55 LSE 1647125
667 2,246.0000 09:37:55 LSE 1647123
600 2,246.0000 09:43:48 LSE 1654225
507 2,245.0000 09:44:05 LSE 1654390
200 2,245.0000 09:44:05 LSE 1654386
606 2,244.0000 09:48:32 LSE 1657401
478 2,244.0000 09:48:32 LSE 1657403
123 2,244.0000 09:48:32 LSE 1657405
237 2,244.0000 09:55:26 LSE 1662567
370 2,244.0000 09:55:26 LSE 1662565
297 2,245.0000 10:02:11 LSE 1668535
82 2,245.0000 10:02:11 LSE 1668539
337 2,245.0000 10:02:11 LSE 1668543
704 2,245.0000 10:08:07 LSE 1673950
730 2,245.0000 10:08:07 LSE 1673948
646 2,246.0000 10:08:07 LSE 1673946
720 2,246.0000 10:08:07 LSE 1673944
40 2,240.0000 10:08:16 LSE 1674156
549 2,240.0000 10:08:16 LSE 1674154
230 2,240.0000 10:08:16 LSE 1674152
647 2,239.0000 10:08:17 LSE 1674164
708 2,239.0000 10:08:17 LSE 1674162
197 2,238.0000 10:08:20 LSE 1674252
300 2,238.0000 10:08:20 LSE 1674250
181 2,238.0000 10:08:25 LSE 1674332
398 2,238.0000 10:08:26 LSE 1674374
36 2,238.0000 10:08:26 LSE 1674372
257 2,238.0000 10:08:26 LSE 1674370
689 2,237.0000 10:09:31 LSE 1675098
590 2,237.0000 10:09:31 LSE 1675096
401 2,236.0000 10:09:32 LSE 1675108
639 2,236.0000 10:09:32 LSE 1675106
252 2,236.0000 10:09:33 LSE 1675114
21 2,236.0000 10:09:34 LSE 1675120
586 2,234.0000 10:10:04 LSE 1675617
619 2,239.0000 10:13:50 LSE 1678108
70 2,239.0000 10:13:50 LSE 1678106
553 2,239.0000 10:13:50 LSE 1678104
718 2,239.0000 10:20:55 LSE 1683268
650 2,241.0000 10:22:39 LSE 1684211
216 2,241.0000 10:22:39 LSE 1684209
503 2,241.0000 10:22:39 LSE 1684207
661 2,241.0000 10:22:39 LSE 1684205
65 2,239.0000 10:24:02 LSE 1685266
551 2,239.0000 10:24:02 LSE 1685268
352 2,240.0000 10:30:30 LSE 1690155
604 2,240.0000 10:30:30 LSE 1690153
363 2,240.0000 10:30:30 LSE 1690151
722 2,240.0000 10:32:40 LSE 1691687
11 2,239.0000 10:33:38 LSE 1692422
700 2,239.0000 10:33:38 LSE 1692420
49 2,236.0000 10:40:44 LSE 1697206
156 2,236.0000 10:40:44 LSE 1697204
484 2,236.0000 10:40:44 LSE 1697202
510 2,236.0000 10:40:44 LSE 1697200
621 2,236.0000 10:40:44 LSE 1697196
79 2,236.0000 10:40:44 LSE 1697198
607 2,236.0000 10:49:08 LSE 1703332
196 2,239.0000 10:56:14 LSE 1708700
83 2,240.0000 10:57:20 LSE 1709326
574 2,240.0000 10:57:20 LSE 1709324
703 2,239.0000 10:58:49 LSE 1710615
97 2,239.0000 11:02:46 LSE 1713896
543 2,239.0000 11:02:46 LSE 1713894
725 2,237.0000 11:09:16 LSE 1718574
41 2,236.0000 11:11:29 LSE 1720473
683 2,236.0000 11:11:29 LSE 1720471
598 2,235.0000 11:18:08 LSE 1725060
681 2,234.0000 11:18:46 LSE 1725629
158 2,235.0000 11:30:47 LSE 1735042
446 2,235.0000 11:30:47 LSE 1735036
200 2,236.0000 11:33:16 LSE 1736702
407 2,236.0000 11:33:18 LSE 1736757
456 2,235.0000 11:41:44 LSE 1741774
255 2,235.0000 11:41:44 LSE 1741770
588 2,235.0000 11:41:44 LSE 1741766
630 2,235.0000 11:41:44 LSE 1741764
749 2,234.0000 11:41:46 LSE 1741858
198 2,233.0000 11:52:25 LSE 1747860
95 2,233.0000 11:52:25 LSE 1747858
133 2,233.0000 11:52:25 LSE 1747856
216 2,233.0000 11:52:25 LSE 1747854
180 2,233.0000 11:52:25 LSE 1747852
237 2,233.0000 11:52:25 LSE 1747844
459 2,233.0000 11:52:25 LSE 1747838
677 2,232.0000 11:53:51 LSE 1748755
674 2,232.0000 12:07:37 LSE 1756899
502 2,232.0000 12:07:37 LSE 1756897
646 2,232.0000 12:10:44 LSE 1758550
127 2,232.0000 12:10:44 LSE 1758548
145 2,232.0000 12:10:44 LSE 1758546
533 2,232.0000 12:11:21 LSE 1758772
592 2,232.0000 12:11:21 LSE 1758774
589 2,233.0000 12:17:27 LSE 1762283
715 2,233.0000 12:18:59 LSE 1763254
670 2,235.0000 12:34:48 LSE 1772211
712 2,235.0000 12:37:19 LSE 1773510
267 2,234.0000 12:44:25 LSE 1777616
364 2,234.0000 12:44:25 LSE 1777614
391 2,234.0000 12:44:25 LSE 1777618
216 2,234.0000 12:44:25 LSE 1777620
400 2,234.0000 12:45:06 LSE 1778075
229 2,234.0000 12:45:06 LSE 1778073
380 2,233.0000 12:49:47 LSE 1780795
652 2,233.0000 12:49:47 LSE 1780793
258 2,233.0000 12:49:47 LSE 1780791
636 2,231.0000 12:54:26 LSE 1783617
56 2,232.0000 12:59:32 LSE 1786718
452 2,232.0000 12:59:32 LSE 1786714
80 2,232.0000 12:59:32 LSE 1786705
197 2,231.0000 13:00:26 LSE 1787822
83 2,231.0000 13:00:26 LSE 1787820
84 2,231.0000 13:00:26 LSE 1787815
46 2,231.0000 13:00:26 LSE 1787813
474 2,231.0000 13:02:31 LSE 1789217
178 2,231.0000 13:02:31 LSE 1789215
179 2,231.0000 13:02:31 LSE 1789213
678 2,230.0000 13:04:12 LSE 1790175
211 2,231.0000 13:17:28 LSE 1798325
216 2,231.0000 13:17:28 LSE 1798323
177 2,231.0000 13:17:28 LSE 1798327
120 2,231.0000 13:17:28 LSE 1798329
116 2,231.0000 13:17:28 LSE 1798321
216 2,231.0000 13:17:28 LSE 1798319
140 2,231.0000 13:17:28 LSE 1798317
80 2,231.0000 13:17:28 LSE 1798315
177 2,231.0000 13:17:28 LSE 1798313
279 2,231.0000 13:17:28 LSE 1798309
329 2,231.0000 13:17:28 LSE 1798311
603 2,231.0000 13:17:28 LSE 1798307
466 2,234.0000 13:24:12 LSE 1802957
216 2,234.0000 13:24:12 LSE 1802955
360 2,234.0000 13:24:12 LSE 1802941
77 2,234.0000 13:24:12 LSE 1802947
620 2,234.0000 13:24:12 LSE 1802949
357 2,234.0000 13:24:12 LSE 1802945
716 2,234.0000 13:30:31 LSE 1808672
632 2,234.0000 13:30:31 LSE 1808664
502 2,236.0000 13:41:00 LSE 1817601
169 2,236.0000 13:41:00 LSE 1817597
713 2,236.0000 13:41:00 LSE 1817595
391 2,235.0000 13:42:32 LSE 1819004
140 2,235.0000 13:42:32 LSE 1818998
36 2,235.0000 13:42:32 LSE 1819000
140 2,235.0000 13:42:32 LSE 1819002
670 2,235.0000 13:42:32 LSE 1818996
676 2,235.0000 13:42:32 LSE 1818994
687 2,236.0000 13:48:29 LSE 1824427
436 2,235.0000 13:51:49 LSE 1827848
154 2,235.0000 13:51:49 LSE 1827846
685 2,235.0000 13:59:55 LSE 1834629
607 2,235.0000 14:01:32 LSE 1836133
637 2,235.0000 14:01:32 LSE 1836141
37 2,235.0000 14:01:32 LSE 1836135
532 2,238.0000 14:10:15 LSE 1843918
200 2,238.0000 14:10:15 LSE 1843916
87 2,238.0000 14:10:15 LSE 1843911
80 2,238.0000 14:10:15 LSE 1843909
150 2,238.0000 14:10:15 LSE 1843907
102 2,238.0000 14:10:15 LSE 1843905
180 2,238.0000 14:10:15 LSE 1843903
81 2,238.0000 14:10:15 LSE 1843901
706 2,238.0000 14:10:15 LSE 1843897
607 2,238.0000 14:10:15 LSE 1843899
593 2,238.0000 14:25:06 LSE 1859664
361 2,238.0000 14:25:06 LSE 1859662
618 2,238.0000 14:25:06 LSE 1859660
233 2,238.0000 14:25:06 LSE 1859658
728 2,236.0000 14:30:00 LSE 1867038
171 2,236.0000 14:30:00 LSE 1866986
144 2,236.0000 14:30:00 LSE 1866984
39 2,236.0000 14:30:00 LSE 1866981
314 2,236.0000 14:30:00 LSE 1866976
145 2,236.0000 14:30:00 LSE 1866979
612 2,236.0000 14:30:00 LSE 1866948
640 2,236.0000 14:30:00 LSE 1866946
135 2,241.0000 14:36:20 LSE 1885043
626 2,241.0000 14:36:20 LSE 1885047
707 2,241.0000 14:36:20 LSE 1885045
364 2,241.0000 14:36:20 LSE 1885040
127 2,241.0000 14:36:20 LSE 1885038
558 2,241.0000 14:37:43 LSE 1887847
122 2,241.0000 14:37:43 LSE 1887845
576 2,240.0000 14:38:04 LSE 1888623
123 2,240.0000 14:38:04 LSE 1888621
533 2,240.0000 14:40:20 LSE 1893136
703 2,240.0000 14:40:20 LSE 1893138
129 2,240.0000 14:40:20 LSE 1893140
297 2,240.0000 14:42:16 LSE 1896665
392 2,242.0000 14:44:35 LSE 1901184
587 2,242.0000 14:44:35 LSE 1901182
233 2,242.0000 14:44:35 LSE 1901180
671 2,242.0000 14:46:15 LSE 1904586
93 2,244.0000 14:52:02 LSE 1916626
93 2,244.0000 14:52:02 LSE 1916624
91 2,243.0000 14:52:07 LSE 1916859
79 2,243.0000 14:52:07 LSE 1916861
502 2,243.0000 14:52:07 LSE 1916863
91 2,243.0000 14:52:07 LSE 1916852
79 2,243.0000 14:52:07 LSE 1916850
293 2,243.0000 14:52:07 LSE 1916848
298 2,243.0000 14:52:07 LSE 1916854
282 2,243.0000 14:52:07 LSE 1916846
441 2,243.0000 14:52:07 LSE 1916838
729 2,240.0000 14:57:50 LSE 1928183
147 2,240.0000 14:57:50 LSE 1928180
611 2,240.0000 14:57:50 LSE 1928178
441 2,240.0000 14:57:50 LSE 1928176
656 2,239.0000 15:01:32 LSE 1938859
766 2,238.0000 15:01:36 LSE 1939030
592 2,241.0000 15:05:12 LSE 1947872
647 2,241.0000 15:05:12 LSE 1947870
603 2,243.0000 15:08:04 LSE 1953877
1 2,243.0000 15:08:05 LSE 1953949
730 2,242.0000 15:08:50 LSE 1955465
671 2,241.0000 15:09:02 LSE 1955793
533 2,238.0000 15:11:02 LSE 1959740
162 2,238.0000 15:11:02 LSE 1959738
80 2,237.0000 15:12:55 LSE 1963629
703 2,236.0000 15:13:25 LSE 1964475
22 2,237.0000 15:20:47 LSE 1977774
4 2,237.0000 15:20:47 LSE 1977772
204 2,237.0000 15:20:47 LSE 1977770
259 2,237.0000 15:20:47 LSE 1977776
21 2,237.0000 15:20:47 LSE 1977778
182 2,236.0000 15:20:50 LSE 1977870
265 2,236.0000 15:20:50 LSE 1977868
713 2,236.0000 15:20:50 LSE 1977876
531 2,236.0000 15:20:50 LSE 1977860
710 2,236.0000 15:20:59 LSE 1978022
393 2,236.0000 15:20:59 LSE 1978020
5 2,236.0000 15:20:59 LSE 1978018
3 2,236.0000 15:20:59 LSE 1978016
571 2,243.0000 15:32:05 LSE 1997726
72 2,243.0000 15:32:05 LSE 1997728
726 2,242.0000 15:32:55 LSE 1999581
167 2,242.0000 15:32:55 LSE 1999583
210 2,242.0000 15:32:55 LSE 1999588
281 2,242.0000 15:32:55 LSE 1999590
298 2,242.0000 15:32:55 LSE 1999592
111 2,242.0000 15:36:27 LSE 2005513
730 2,242.0000 15:36:27 LSE 2005509
490 2,242.0000 15:36:27 LSE 2005503
323 2,242.0000 15:36:27 LSE 2005501
159 2,244.0000 15:40:37 LSE 2012942
610 2,244.0000 15:40:37 LSE 2012938
451 2,244.0000 15:40:37 LSE 2012940
759 2,243.0000 15:41:47 LSE 2015355
150 2,242.0000 15:42:33 LSE 2016537
490 2,242.0000 15:42:33 LSE 2016535
614 2,241.0000 15:43:12 LSE 2017538
214 2,241.0000 15:48:04 LSE 2027366
166 2,241.0000 15:48:04 LSE 2027364
317 2,241.0000 15:48:04 LSE 2027362
253 2,241.0000 15:48:04 LSE 2027360
21 2,241.0000 15:48:04 LSE 2027358
21 2,241.0000 15:48:04 LSE 2027356
18 2,241.0000 15:48:04 LSE 2027354
349 2,241.0000 15:48:04 LSE 2027352
37 2,240.0000 15:48:37 LSE 2028685
147 2,240.0000 15:48:37 LSE 2028683
264 2,240.0000 15:48:37 LSE 2028681
253 2,240.0000 15:48:37 LSE 2028679
622 2,240.0000 15:48:37 LSE 2028669
622 2,241.0000 15:53:42 LSE 2039227
721 2,241.0000 15:53:42 LSE 2039225
684 2,241.0000 15:53:42 LSE 2039229
683 2,240.0000 15:55:09 LSE 2042162
325 2,239.0000 15:55:13 LSE 2042370
279 2,239.0000 15:55:13 LSE 2042368
773 2,239.0000 15:59:28 LSE 2050314
680 2,238.0000 16:01:18 LSE 2055179
184 2,239.0000 16:03:27 LSE 2058977
240 2,239.0000 16:03:27 LSE 2058975
183 2,241.0000 16:04:36 LSE 2061348
179 2,241.0000 16:04:36 LSE 2061346
123 2,241.0000 16:04:36 LSE 2061350
170 2,241.0000 16:04:36 LSE 2061344
672 2,242.0000 16:07:04 LSE 2065795
711 2,242.0000 16:07:04 LSE 2065793
700 2,242.0000 16:07:04 LSE 2065791
727 2,242.0000 16:08:23 LSE 2068676
85 2,242.0000 16:08:23 LSE 2068674
601 2,242.0000 16:08:23 LSE 2068668
314 2,241.0000 16:08:38 LSE 2069117
87 2,240.0000 16:08:38 LSE 2069115
264 2,240.0000 16:08:38 LSE 2069113
125 2,241.0000 16:08:38 LSE 2069111
316 2,241.0000 16:08:38 LSE 2069109
209 2,241.0000 16:08:38 LSE 2069107
522 2,241.0000 16:08:38 LSE 2069104
191 2,241.0000 16:08:38 LSE 2069102
635 2,240.0000 16:11:03 LSE 2074348
767 2,246.0000 16:15:47 LSE 2084063
398 2,246.0000 16:15:47 LSE 2084061
722 2,246.0000 16:15:47 LSE 2084059
258 2,245.0000 16:16:04 LSE 2084857
498 2,245.0000 16:16:04 LSE 2084833
317 2,245.0000 16:16:04 LSE 2084840
162 2,245.0000 16:16:04 LSE 2084838
43 2,245.0000 16:16:04 LSE 2084835
331 2,245.0000 16:16:04 LSE 2084842
255 2,245.0000 16:16:04 LSE 2084844
408 2,245.0000 16:16:04 LSE 2084847
624 2,244.0000 16:18:09 LSE 2089286
28 2,244.0000 16:18:09 LSE 2089284
160 2,244.0000 16:18:27 LSE 2089855
150 2,244.0000 16:18:27 LSE 2089853
288 2,244.0000 16:18:28 LSE 2089947
373 2,246.0000 16:20:15 LSE 2094497
264 2,246.0000 16:20:15 LSE 2094495
160 2,246.0000 16:20:15 LSE 2094493
316 2,246.0000 16:20:15 LSE 2094491
341 2,245.0000 16:20:38 LSE 2095435
336 2,245.0000 16:20:38 LSE 2095441
51 2,245.0000 16:20:38 LSE 2095443
219 2,244.0000 16:21:01 LSE 2096056
375 2,244.0000 16:21:02 LSE 2096147
368 2,244.0000 16:22:37 LSE 2099353
676 2,244.0000 16:22:37 LSE 2099351
407 2,244.0000 16:22:49 LSE 2099836
66 2,245.0000 16:24:25 LSE 2102770
82 2,246.0000 16:25:00 LSE 2103893
316 2,246.0000 16:25:00 LSE 2103891
180 2,246.0000 16:25:00 LSE 2103889
694 2,246.0000 16:25:00 LSE 2103887
590 2,245.0000 16:25:02 LSE 2104013
331 2,245.0000 16:26:28 LSE 2107068
640 2,245.0000 16:27:14 LSE 2108281
97 2,245.0000 16:27:14 LSE 2108279
522 2,245.0000 16:27:14 LSE 2108277
70 2,245.0000 16:27:14 LSE 2108275
654 2,245.0000 16:27:42 LSE 2109544
316 2,245.0000 16:27:42 LSE 2109546
264 2,245.0000 16:27:42 LSE 2109548
59 2,245.0000 16:27:42 LSE 2109550
99 2,243.0000 16:28:15 LSE 2110589
49 2,243.0000 16:28:37 LSE 2111201
232 2,243.0000 16:28:44 LSE 2111327
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 POSFLFFDLIIDLISRecent 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