REG - Assoc.British Foods - Transaction in Own Shares
08/02/2024 17:15
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240208:nRSH5538Ca&default-theme=true
RNS Number : 5538C Associated British Foods PLC 08 February 2024
08 February 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the 'Company') announces that on 08 February
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: 08 February 2024
Number of shares repurchased: 275,615
Average price paid per share: GBp 2260.5236
Highest price paid per share: GBp 2271
Lowest price paid per share: GBp 2250
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: 08 February 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 2,260.4949 128,477 2,250.0000 2,271.0000
BATS Europe 2,260.6561 84,294 2,250.0000 2,270.0000
Chi-X Europe 2,260.3415 47,353 2,254.0000 2,270.0000
Aquis 2,260.5978 15,491 2,254.0000 2,270.0000
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Match ID
258 2,263.0000 08:08:07 Aquis 1916476
395 2,263.0000 08:08:07 Aquis 1916470
150 2,263.0000 08:08:07 Aquis 1916466
75 2,269.0000 08:47:03 Aquis 1952113
545 2,269.0000 08:47:03 Aquis 1952111
183 2,269.0000 08:47:03 Aquis 1952107
349 2,267.0000 09:29:02 Aquis 1992962
397 2,267.0000 09:29:02 Aquis 1992960
102 2,263.0000 10:32:02 Aquis 2043018
356 2,263.0000 10:32:02 Aquis 2043015
361 2,263.0000 10:32:02 Aquis 2043011
304 2,259.0000 10:57:11 Aquis 2063856
639 2,254.0000 11:32:20 Aquis 2088041
583 2,261.0000 11:51:56 Aquis 2100101
83 2,261.0000 11:51:56 Aquis 2100109
57 2,258.0000 12:19:11 Aquis 2120343
270 2,258.0000 12:20:03 Aquis 2121110
103 2,265.0000 12:48:01 Aquis 2144211
98 2,265.0000 12:48:01 Aquis 2144209
164 2,265.0000 12:50:05 Aquis 2145838
93 2,265.0000 12:50:05 Aquis 2145836
83 2,265.0000 12:50:05 Aquis 2145834
169 2,265.0000 12:50:05 Aquis 2145830
251 2,265.0000 13:44:30 Aquis 2197063
100 2,265.0000 13:44:39 Aquis 2197157
9 2,265.0000 13:47:01 Aquis 2199434
27 2,270.0000 14:21:29 Aquis 2235041
741 2,270.0000 14:21:29 Aquis 2235047
81 2,265.0000 14:30:43 Aquis 2252571
243 2,265.0000 14:31:11 Aquis 2254699
12 2,265.0000 14:31:14 Aquis 2254771
55 2,268.0000 14:46:38 Aquis 2297129
646 2,268.0000 14:46:38 Aquis 2297127
118 2,260.0000 15:47:01 Aquis 2424528
635 2,260.0000 15:47:48 Aquis 2426144
665 2,259.0000 15:55:50 Aquis 2442540
60 2,259.0000 15:59:01 Aquis 2448024
163 2,260.0000 16:00:33 Aquis 2452340
41 2,260.0000 16:00:33 Aquis 2452344
88 2,260.0000 16:00:33 Aquis 2452348
396 2,260.0000 16:00:33 Aquis 2452350
386 2,257.0000 16:04:22 Aquis 2459620
281 2,257.0000 16:04:22 Aquis 2459618
705 2,256.0000 16:10:05 Aquis 2470554
165 2,255.0000 16:16:06 Aquis 2482968
341 2,255.0000 16:16:17 Aquis 2483438
316 2,255.0000 16:16:17 Aquis 2483428
70 2,254.0000 16:21:45 Aquis 2495589
154 2,254.0000 16:22:20 Aquis 2496935
9 2,254.0000 16:22:55 Aquis 2498120
10 2,254.0000 16:23:25 Aquis 2499095
112 2,255.0000 16:24:26 Aquis 2501169
9 2,256.0000 16:25:55 Aquis 2504202
724 2,256.0000 16:26:01 Aquis 2504411
44 2,256.0000 16:26:01 Aquis 2504403
161 2,255.0000 16:26:02 Aquis 2504619
164 2,255.0000 16:26:41 Aquis 2506014
277 2,255.0000 16:27:41 Aquis 2508471
310 2,255.0000 16:27:41 Aquis 2508469
324 2,256.0000 16:27:59 Aquis 2509248
83 2,256.0000 16:27:59 Aquis 2509244
213 2,256.0000 16:27:59 Aquis 2509242
165 2,255.0000 16:28:13 Aquis 2509739
84 2,255.0000 16:28:45 Aquis 2510599
236 2,255.0000 16:28:52 Aquis 2510827
1,003 2,263.0000 08:08:07 BATE 1916468
229 2,269.0000 08:14:15 BATE 1923465
518 2,269.0000 08:14:15 BATE 1923461
828 2,265.0000 08:21:20 BATE 1930039
170 2,261.0000 08:30:26 BATE 1938386
600 2,261.0000 08:30:26 BATE 1938380
274 2,265.0000 08:33:59 BATE 1942055
544 2,265.0000 08:33:59 BATE 1942053
686 2,269.0000 08:47:03 BATE 1952103
27 2,269.0000 08:49:30 BATE 1954415
642 2,269.0000 08:49:30 BATE 1954413
91 2,269.0000 08:49:30 BATE 1954411
104 2,269.0000 09:00:01 BATE 1966052
601 2,269.0000 09:00:01 BATE 1966054
680 2,267.0000 09:07:21 BATE 1973219
205 2,269.0000 09:14:08 BATE 1979825
155 2,269.0000 09:14:20 BATE 1980053
68 2,269.0000 09:14:20 BATE 1980051
122 2,269.0000 09:14:20 BATE 1980042
184 2,269.0000 09:14:20 BATE 1980039
726 2,269.0000 09:24:47 BATE 1989147
500 2,270.0000 09:33:32 BATE 1996874
308 2,270.0000 09:33:32 BATE 1996876
197 2,268.0000 09:45:10 BATE 2006629
471 2,268.0000 09:45:26 BATE 2006824
674 2,268.0000 09:53:23 BATE 2012580
431 2,266.0000 10:01:48 BATE 2019342
346 2,266.0000 10:01:48 BATE 2019340
723 2,261.0000 10:12:35 BATE 2027251
695 2,261.0000 10:23:50 BATE 2035828
711 2,261.0000 10:23:50 BATE 2035826
167 2,263.0000 10:30:16 BATE 2041564
244 2,263.0000 10:32:02 BATE 2043013
274 2,263.0000 10:32:02 BATE 2043009
165 2,260.0000 10:41:20 BATE 2051277
591 2,260.0000 10:41:20 BATE 2051275
78 2,258.0000 10:48:54 BATE 2057835
725 2,258.0000 10:48:54 BATE 2057831
685 2,259.0000 10:57:11 BATE 2063854
289 2,258.0000 11:04:40 BATE 2070033
147 2,258.0000 11:04:40 BATE 2070030
169 2,258.0000 11:04:43 BATE 2070112
11 2,258.0000 11:04:45 BATE 2070142
667 2,258.0000 11:04:51 BATE 2070186
105 2,258.0000 11:04:51 BATE 2070184
51 2,258.0000 11:04:51 BATE 2070182
131 2,257.0000 11:10:27 BATE 2073989
649 2,257.0000 11:10:27 BATE 2073985
736 2,250.0000 11:21:16 BATE 2081061
201 2,250.0000 11:21:16 BATE 2081059
595 2,250.0000 11:21:16 BATE 2081057
718 2,254.0000 11:32:20 BATE 2088051
427 2,254.0000 11:32:20 BATE 2088047
242 2,254.0000 11:32:20 BATE 2088043
369 2,259.0000 11:47:54 BATE 2097571
530 2,261.0000 11:51:56 BATE 2100103
189 2,261.0000 11:51:56 BATE 2100113
263 2,261.0000 11:51:56 BATE 2100115
542 2,261.0000 11:51:56 BATE 2100117
75 2,261.0000 11:51:56 BATE 2100111
4 2,259.0000 11:59:55 BATE 2105623
102 2,260.0000 12:03:46 BATE 2109068
691 2,260.0000 12:03:46 BATE 2109062
680 2,260.0000 12:03:46 BATE 2109064
378 2,260.0000 12:13:25 BATE 2115501
89 2,260.0000 12:14:43 BATE 2116515
121 2,260.0000 12:16:59 BATE 2118449
103 2,260.0000 12:16:59 BATE 2118447
509 2,260.0000 12:16:59 BATE 2118445
270 2,260.0000 12:16:59 BATE 2118441
91 2,260.0000 12:16:59 BATE 2118443
3 2,258.0000 12:23:39 BATE 2123747
98 2,258.0000 12:24:11 BATE 2124076
21 2,259.0000 12:26:04 BATE 2125092
707 2,264.0000 12:37:00 BATE 2134419
50 2,263.0000 12:38:15 BATE 2135378
345 2,263.0000 12:39:03 BATE 2136108
716 2,263.0000 12:41:31 BATE 2138382
377 2,263.0000 12:41:31 BATE 2138380
749 2,265.0000 12:50:05 BATE 2145832
21 2,263.0000 13:00:22 BATE 2154661
91 2,263.0000 13:00:23 BATE 2154687
624 2,263.0000 13:01:57 BATE 2155865
110 2,263.0000 13:12:03 BATE 2164887
585 2,263.0000 13:12:03 BATE 2164889
657 2,263.0000 13:21:01 BATE 2174528
100 2,263.0000 13:21:01 BATE 2174526
716 2,263.0000 13:21:01 BATE 2174522
42 2,262.0000 13:22:26 BATE 2175817
53 2,262.0000 13:23:16 BATE 2176622
699 2,265.0000 13:42:15 BATE 2194035
91 2,265.0000 13:42:15 BATE 2194033
15 2,265.0000 13:42:15 BATE 2194029
15 2,265.0000 13:42:15 BATE 2194027
39 2,265.0000 13:42:15 BATE 2194023
92 2,265.0000 13:42:15 BATE 2194017
485 2,265.0000 13:42:15 BATE 2194015
264 2,265.0000 13:44:29 BATE 2197051
404 2,265.0000 13:44:29 BATE 2197043
196 2,265.0000 13:44:29 BATE 2197041
522 2,265.0000 13:44:29 BATE 2197039
163 2,268.0000 14:14:40 BATE 2227603
108 2,268.0000 14:14:54 BATE 2227752
52 2,269.0000 14:15:36 BATE 2228401
88 2,269.0000 14:15:36 BATE 2228399
3 2,269.0000 14:15:36 BATE 2228397
100 2,269.0000 14:15:45 BATE 2228547
464 2,270.0000 14:21:29 BATE 2235045
294 2,270.0000 14:21:29 BATE 2235043
8 2,270.0000 14:21:29 BATE 2235051
736 2,270.0000 14:21:29 BATE 2235049
100 2,269.0000 14:21:32 BATE 2235134
231 2,269.0000 14:21:32 BATE 2235132
138 2,269.0000 14:22:01 BATE 2235584
12 2,269.0000 14:22:01 BATE 2235582
238 2,269.0000 14:22:02 BATE 2235596
95 2,269.0000 14:22:02 BATE 2235594
106 2,266.0000 14:30:28 BATE 2251774
712 2,266.0000 14:30:28 BATE 2251776
819 2,266.0000 14:30:28 BATE 2251778
667 2,265.0000 14:35:37 BATE 2268804
793 2,265.0000 14:35:37 BATE 2268798
74 2,266.0000 14:37:32 BATE 2274308
356 2,266.0000 14:37:32 BATE 2274306
400 2,266.0000 14:37:55 BATE 2275562
99 2,268.0000 14:41:47 BATE 2285775
108 2,268.0000 14:41:47 BATE 2285773
309 2,268.0000 14:41:47 BATE 2285769
210 2,268.0000 14:41:57 BATE 2286185
677 2,268.0000 14:46:38 BATE 2297125
101 2,268.0000 14:46:38 BATE 2297123
79 2,267.0000 14:51:02 BATE 2308056
380 2,267.0000 14:51:02 BATE 2308058
49 2,267.0000 14:51:02 BATE 2308053
35 2,267.0000 14:51:15 BATE 2308565
123 2,267.0000 14:51:17 BATE 2308638
126 2,267.0000 14:51:17 BATE 2308636
30 2,267.0000 14:51:21 BATE 2308804
695 2,269.0000 14:58:49 BATE 2325965
92 2,269.0000 15:07:03 BATE 2345413
120 2,269.0000 15:07:03 BATE 2345411
110 2,269.0000 15:07:03 BATE 2345409
75 2,269.0000 15:07:04 BATE 2345491
17 2,269.0000 15:07:04 BATE 2345493
95 2,269.0000 15:07:04 BATE 2345489
255 2,269.0000 15:07:04 BATE 2345487
92 2,269.0000 15:07:14 BATE 2346186
93 2,269.0000 15:07:14 BATE 2346184
35 2,269.0000 15:07:14 BATE 2346181
600 2,261.0000 15:46:01 BATE 2422689
91 2,261.0000 15:46:01 BATE 2422691
823 2,261.0000 15:46:02 BATE 2422746
181 2,261.0000 15:46:02 BATE 2422744
265 2,261.0000 15:46:02 BATE 2422704
138 2,261.0000 15:46:02 BATE 2422701
258 2,261.0000 15:46:02 BATE 2422699
138 2,261.0000 15:46:02 BATE 2422697
600 2,260.0000 15:47:48 BATE 2426130
94 2,260.0000 15:47:48 BATE 2426134
18 2,260.0000 15:48:40 BATE 2428897
26 2,260.0000 15:48:40 BATE 2428891
34 2,260.0000 15:48:40 BATE 2428893
200 2,260.0000 15:48:40 BATE 2428895
95 2,260.0000 15:48:40 BATE 2428905
98 2,260.0000 15:48:40 BATE 2428899
92 2,260.0000 15:48:40 BATE 2428903
41 2,260.0000 15:48:40 BATE 2428901
144 2,260.0000 15:48:40 BATE 2428889
808 2,259.0000 15:48:54 BATE 2429315
463 2,260.0000 15:50:23 BATE 2432346
125 2,260.0000 15:50:23 BATE 2432342
125 2,260.0000 15:50:23 BATE 2432344
92 2,260.0000 15:50:27 BATE 2432500
93 2,260.0000 15:50:27 BATE 2432498
113 2,260.0000 15:50:27 BATE 2432496
126 2,260.0000 15:50:27 BATE 2432494
33 2,260.0000 15:50:27 BATE 2432492
111 2,260.0000 15:50:43 BATE 2432973
250 2,260.0000 15:50:56 BATE 2433314
680 2,259.0000 15:55:50 BATE 2442506
783 2,259.0000 15:55:50 BATE 2442510
28 2,259.0000 15:55:50 BATE 2442496
115 2,259.0000 15:57:13 BATE 2445089
333 2,259.0000 15:57:13 BATE 2445087
142 2,259.0000 15:57:13 BATE 2445085
68 2,259.0000 15:57:13 BATE 2445081
257 2,259.0000 15:57:13 BATE 2445079
427 2,259.0000 15:57:13 BATE 2445075
168 2,259.0000 15:57:13 BATE 2445091
190 2,261.0000 16:00:19 BATE 2451770
31 2,260.0000 16:00:33 BATE 2452384
19 2,260.0000 16:00:33 BATE 2452382
566 2,260.0000 16:00:33 BATE 2452380
100 2,260.0000 16:00:33 BATE 2452378
90 2,260.0000 16:00:33 BATE 2452376
575 2,260.0000 16:00:33 BATE 2452358
100 2,260.0000 16:00:33 BATE 2452356
93 2,260.0000 16:00:33 BATE 2452354
90 2,260.0000 16:00:33 BATE 2452352
1,121 2,260.0000 16:00:33 BATE 2452336
708 2,260.0000 16:00:33 BATE 2452342
439 2,258.0000 16:02:42 BATE 2456677
316 2,258.0000 16:02:43 BATE 2456699
169 2,258.0000 16:03:32 BATE 2458091
545 2,258.0000 16:04:22 BATE 2459608
724 2,256.0000 16:05:45 BATE 2462035
515 2,256.0000 16:05:45 BATE 2462037
35 2,256.0000 16:05:45 BATE 2462031
127 2,256.0000 16:05:49 BATE 2462136
297 2,256.0000 16:07:19 BATE 2464961
505 2,256.0000 16:07:19 BATE 2464957
95 2,256.0000 16:07:19 BATE 2464955
991 2,256.0000 16:09:05 BATE 2468508
843 2,256.0000 16:10:05 BATE 2470552
61 2,256.0000 16:13:05 BATE 2476607
100 2,256.0000 16:13:05 BATE 2476604
70 2,256.0000 16:13:05 BATE 2476596
12 2,256.0000 16:13:05 BATE 2476594
22 2,256.0000 16:13:05 BATE 2476598
23 2,256.0000 16:13:05 BATE 2476600
133 2,256.0000 16:14:02 BATE 2478315
56 2,256.0000 16:14:02 BATE 2478313
113 2,256.0000 16:14:02 BATE 2478311
93 2,256.0000 16:14:02 BATE 2478309
200 2,256.0000 16:14:02 BATE 2478307
113 2,256.0000 16:14:02 BATE 2478305
461 2,256.0000 16:14:03 BATE 2478387
6 2,255.0000 16:14:18 BATE 2478957
121 2,255.0000 16:14:18 BATE 2478948
121 2,255.0000 16:14:23 BATE 2479103
357 2,255.0000 16:15:01 BATE 2480226
77 2,255.0000 16:15:18 BATE 2481023
608 2,255.0000 16:15:18 BATE 2481021
225 2,255.0000 16:15:18 BATE 2481019
44 2,255.0000 16:15:50 BATE 2482189
10 2,255.0000 16:15:50 BATE 2482187
169 2,255.0000 16:16:13 BATE 2483276
766 2,255.0000 16:16:17 BATE 2483436
292 2,255.0000 16:16:17 BATE 2483432
87 2,255.0000 16:16:17 BATE 2483430
239 2,255.0000 16:16:17 BATE 2483426
1,069 2,254.0000 16:16:45 BATE 2484424
18 2,253.0000 16:17:25 BATE 2485730
139 2,253.0000 16:17:28 BATE 2485827
589 2,253.0000 16:17:28 BATE 2485829
666 2,255.0000 16:20:20 BATE 2492778
525 2,255.0000 16:20:20 BATE 2492774
600 2,255.0000 16:20:20 BATE 2492770
40 2,255.0000 16:20:20 BATE 2492768
89 2,255.0000 16:22:20 BATE 2496933
142 2,255.0000 16:22:20 BATE 2496931
95 2,255.0000 16:22:20 BATE 2496929
142 2,255.0000 16:22:20 BATE 2496927
22 2,255.0000 16:22:20 BATE 2496922
22 2,255.0000 16:22:20 BATE 2496924
85 2,255.0000 16:22:20 BATE 2496920
78 2,255.0000 16:22:20 BATE 2496918
143 2,255.0000 16:22:20 BATE 2496916
111 2,255.0000 16:22:20 BATE 2496914
112 2,255.0000 16:22:20 BATE 2496912
18 2,255.0000 16:22:20 BATE 2496910
15 2,255.0000 16:22:20 BATE 2496908
86 2,255.0000 16:22:20 BATE 2496906
400 2,255.0000 16:23:20 BATE 2498905
100 2,255.0000 16:23:20 BATE 2498889
100 2,255.0000 16:23:20 BATE 2498887
200 2,255.0000 16:23:20 BATE 2498880
97 2,255.0000 16:23:20 BATE 2498878
7 2,255.0000 16:23:20 BATE 2498882
103 2,255.0000 16:23:20 BATE 2498884
14 2,255.0000 16:23:20 BATE 2498876
273 2,255.0000 16:23:20 BATE 2498874
431 2,255.0000 16:23:20 BATE 2498872
20 2,255.0000 16:24:20 BATE 2500958
543 2,255.0000 16:24:20 BATE 2500955
22 2,255.0000 16:24:20 BATE 2500936
171 2,255.0000 16:24:20 BATE 2500934
455 2,255.0000 16:24:21 BATE 2500994
177 2,256.0000 16:24:31 BATE 2501347
116 2,256.0000 16:24:31 BATE 2501343
600 2,256.0000 16:24:31 BATE 2501341
100 2,256.0000 16:24:37 BATE 2501548
177 2,256.0000 16:24:37 BATE 2501546
51 2,256.0000 16:24:44 BATE 2501741
203 2,256.0000 16:24:44 BATE 2501739
9 2,256.0000 16:24:44 BATE 2501737
87 2,256.0000 16:26:01 BATE 2504437
772 2,256.0000 16:26:01 BATE 2504435
177 2,256.0000 16:26:01 BATE 2504433
688 2,256.0000 16:26:01 BATE 2504431
382 2,256.0000 16:26:01 BATE 2504429
500 2,256.0000 16:26:01 BATE 2504427
600 2,256.0000 16:26:01 BATE 2504415
183 2,256.0000 16:26:01 BATE 2504421
417 2,256.0000 16:26:01 BATE 2504423
181 2,255.0000 16:28:52 BATE 2510829
80 2,255.0000 16:28:55 BATE 2510956
30 2,255.0000 16:29:01 BATE 2511084
57 2,255.0000 16:29:07 BATE 2511254
300 2,255.0000 16:29:11 BATE 2511382
213 2,255.0000 16:29:12 BATE 2511414
157 2,255.0000 16:29:12 BATE 2511412
7 2,255.0000 16:29:21 BATE 2511674
29 2,255.0000 16:29:31 BATE 2512144
370 2,255.0000 16:29:45 BATE 2514579
39 2,255.0000 16:29:45 BATE 2514577
60 2,255.0000 16:29:45 BATE 2514575
416 2,255.0000 16:29:45 BATE 2514573
330 2,258.0000 08:02:09 CHIX 1910554
759 2,259.0000 08:04:40 CHIX 1913326
445 2,269.0000 08:14:15 CHIX 1923463
253 2,269.0000 08:14:15 CHIX 1923457
695 2,261.0000 08:30:26 CHIX 1938384
752 2,269.0000 08:47:03 CHIX 1952101
183 2,269.0000 09:00:01 CHIX 1966050
576 2,269.0000 09:00:01 CHIX 1966056
307 2,269.0000 09:14:08 CHIX 1979817
449 2,269.0000 09:14:20 CHIX 1980037
732 2,270.0000 09:33:32 CHIX 1996872
500 2,268.0000 09:51:45 CHIX 2011305
235 2,268.0000 09:53:22 CHIX 2012575
721 2,262.0000 10:10:47 CHIX 2026115
306 2,262.0000 10:25:55 CHIX 2037778
437 2,262.0000 10:25:55 CHIX 2037780
163 2,262.0000 10:25:55 CHIX 2037782
573 2,262.0000 10:25:55 CHIX 2037784
86 2,262.0000 10:26:53 CHIX 2038532
386 2,258.0000 10:48:54 CHIX 2057829
430 2,258.0000 10:48:54 CHIX 2057827
773 2,257.0000 11:10:27 CHIX 2073987
781 2,257.0000 11:10:27 CHIX 2073983
153 2,254.0000 11:32:20 CHIX 2088049
40 2,254.0000 11:32:20 CHIX 2088045
138 2,256.0000 11:33:20 CHIX 2088759
537 2,256.0000 11:33:59 CHIX 2089022
156 2,256.0000 11:39:21 CHIX 2092059
559 2,256.0000 11:39:21 CHIX 2092067
755 2,261.0000 11:51:56 CHIX 2100097
757 2,260.0000 12:03:46 CHIX 2109066
733 2,260.0000 12:13:25 CHIX 2115495
701 2,264.0000 12:37:00 CHIX 2134421
684 2,264.0000 12:37:00 CHIX 2134417
763 2,263.0000 12:55:01 CHIX 2149502
256 2,263.0000 13:21:01 CHIX 2174524
479 2,263.0000 13:21:01 CHIX 2174520
70 2,262.0000 13:28:17 CHIX 2180713
351 2,265.0000 13:42:15 CHIX 2194041
22 2,265.0000 13:42:15 CHIX 2194039
361 2,265.0000 13:42:15 CHIX 2194037
703 2,265.0000 13:42:15 CHIX 2194031
21 2,265.0000 13:42:15 CHIX 2194025
80 2,265.0000 13:42:15 CHIX 2194013
652 2,267.0000 13:54:25 CHIX 2207327
97 2,267.0000 13:54:25 CHIX 2207329
58 2,268.0000 14:14:40 CHIX 2227606
672 2,268.0000 14:14:40 CHIX 2227601
716 2,267.0000 14:24:46 CHIX 2238558
28 2,265.0000 14:31:11 CHIX 2254684
120 2,265.0000 14:31:11 CHIX 2254682
569 2,265.0000 14:31:11 CHIX 2254678
684 2,265.0000 14:35:37 CHIX 2268802
161 2,268.0000 14:40:26 CHIX 2282958
567 2,268.0000 14:40:26 CHIX 2282956
77 2,267.0000 14:51:02 CHIX 2308061
258 2,267.0000 14:51:13 CHIX 2308508
397 2,267.0000 14:51:14 CHIX 2308543
361 2,268.0000 14:59:23 CHIX 2327242
172 2,268.0000 14:59:23 CHIX 2327232
65 2,268.0000 14:59:23 CHIX 2327236
55 2,268.0000 14:59:23 CHIX 2327238
20 2,268.0000 14:59:23 CHIX 2327240
262 2,260.0000 15:45:31 CHIX 2421692
300 2,260.0000 15:46:31 CHIX 2423591
202 2,260.0000 15:47:48 CHIX 2426138
551 2,260.0000 15:47:48 CHIX 2426136
232 2,260.0000 15:47:48 CHIX 2426132
102 2,260.0000 15:47:51 CHIX 2426224
107 2,260.0000 15:47:51 CHIX 2426222
111 2,260.0000 15:47:51 CHIX 2426220
326 2,260.0000 15:47:58 CHIX 2426430
104 2,260.0000 15:47:58 CHIX 2426428
75 2,260.0000 15:48:11 CHIX 2427172
676 2,260.0000 15:50:05 CHIX 2431776
650 2,259.0000 15:51:36 CHIX 2434472
72 2,259.0000 15:51:36 CHIX 2434470
105 2,259.0000 15:55:50 CHIX 2442502
78 2,259.0000 15:55:50 CHIX 2442498
587 2,259.0000 15:55:50 CHIX 2442508
467 2,259.0000 15:57:13 CHIX 2445093
127 2,259.0000 15:57:13 CHIX 2445095
33 2,259.0000 15:57:13 CHIX 2445097
197 2,259.0000 15:57:13 CHIX 2445099
234 2,260.0000 16:00:33 CHIX 2452366
100 2,260.0000 16:00:33 CHIX 2452364
200 2,260.0000 16:00:33 CHIX 2452362
152 2,260.0000 16:00:33 CHIX 2452360
830 2,260.0000 16:00:33 CHIX 2452338
529 2,258.0000 16:02:42 CHIX 2456679
204 2,258.0000 16:02:43 CHIX 2456703
332 2,258.0000 16:04:22 CHIX 2459612
409 2,258.0000 16:04:22 CHIX 2459610
286 2,256.0000 16:07:01 CHIX 2464489
266 2,256.0000 16:07:19 CHIX 2464959
249 2,256.0000 16:07:19 CHIX 2464953
266 2,256.0000 16:08:54 CHIX 2468150
416 2,256.0000 16:09:05 CHIX 2468506
214 2,255.0000 16:10:51 CHIX 2472267
38 2,255.0000 16:15:31 CHIX 2481505
700 2,255.0000 16:16:17 CHIX 2483450
15 2,255.0000 16:16:17 CHIX 2483446
236 2,255.0000 16:16:17 CHIX 2483440
249 2,255.0000 16:16:17 CHIX 2483434
87 2,255.0000 16:16:17 CHIX 2483424
121 2,254.0000 16:16:45 CHIX 2484431
332 2,254.0000 16:16:45 CHIX 2484429
798 2,254.0000 16:16:45 CHIX 2484422
38 2,254.0000 16:16:46 CHIX 2484446
59 2,254.0000 16:16:46 CHIX 2484444
95 2,254.0000 16:16:51 CHIX 2484594
270 2,254.0000 16:16:51 CHIX 2484569
169 2,254.0000 16:16:51 CHIX 2484567
644 2,255.0000 16:20:20 CHIX 2492780
169 2,255.0000 16:20:20 CHIX 2492776
243 2,254.0000 16:23:16 CHIX 2498750
255 2,255.0000 16:23:20 CHIX 2498891
233 2,255.0000 16:23:33 CHIX 2499341
120 2,255.0000 16:23:33 CHIX 2499343
20 2,255.0000 16:23:33 CHIX 2499345
214 2,255.0000 16:23:33 CHIX 2499337
137 2,255.0000 16:23:33 CHIX 2499339
149 2,256.0000 16:24:31 CHIX 2501332
101 2,256.0000 16:24:31 CHIX 2501326
141 2,256.0000 16:24:31 CHIX 2501328
100 2,256.0000 16:24:31 CHIX 2501330
120 2,256.0000 16:24:31 CHIX 2501334
98 2,256.0000 16:24:31 CHIX 2501336
56 2,256.0000 16:24:31 CHIX 2501338
57 2,256.0000 16:24:31 CHIX 2501324
24 2,256.0000 16:24:31 CHIX 2501322
300 2,256.0000 16:24:31 CHIX 2501320
21 2,256.0000 16:24:31 CHIX 2501318
20 2,256.0000 16:24:31 CHIX 2501316
773 2,256.0000 16:26:01 CHIX 2504425
178 2,256.0000 16:26:01 CHIX 2504405
526 2,256.0000 16:26:01 CHIX 2504417
361 2,255.0000 16:26:02 CHIX 2504570
791 2,255.0000 16:26:02 CHIX 2504568
1,087 2,255.0000 16:26:02 CHIX 2504566
125 2,255.0000 16:26:14 CHIX 2504951
245 2,255.0000 16:26:15 CHIX 2505053
90 2,256.0000 16:28:13 CHIX 2509737
300 2,256.0000 16:28:13 CHIX 2509735
498 2,256.0000 16:28:13 CHIX 2509733
148 2,256.0000 16:28:13 CHIX 2509731
221 2,255.0000 16:29:36 CHIX 2512937
610 2,255.0000 16:29:37 CHIX 2513138
225 2,263.0000 08:08:07 LSE 1916474
375 2,263.0000 08:08:07 LSE 1916472
493 2,269.0000 08:14:15 LSE 1923459
601 2,267.0000 08:15:38 LSE 1924652
130 2,265.0000 08:21:20 LSE 1930037
387 2,265.0000 08:21:20 LSE 1930041
586 2,261.0000 08:30:26 LSE 1938382
416 2,265.0000 08:33:59 LSE 1942059
89 2,265.0000 08:33:59 LSE 1942057
339 2,266.0000 08:36:52 LSE 1944262
190 2,266.0000 08:36:52 LSE 1944260
376 2,269.0000 08:47:03 LSE 1952105
157 2,269.0000 08:47:03 LSE 1952109
95 2,267.0000 08:51:57 LSE 1956620
475 2,267.0000 08:51:57 LSE 1956618
504 2,266.0000 08:51:58 LSE 1956953
30 2,266.0000 08:51:58 LSE 1956950
113 2,269.0000 09:00:01 LSE 1966060
465 2,269.0000 09:00:01 LSE 1966058
513 2,269.0000 09:04:44 LSE 1970722
418 2,269.0000 09:14:08 LSE 1979815
134 2,269.0000 09:14:08 LSE 1979812
514 2,271.0000 09:22:02 LSE 1986877
604 2,268.0000 09:27:00 LSE 1991088
518 2,266.0000 09:29:02 LSE 1992966
485 2,266.0000 09:29:02 LSE 1992964
398 2,267.0000 09:30:19 LSE 1994144
905 2,267.0000 09:30:19 LSE 1994142
190 2,269.0000 09:31:36 LSE 1995142
201 2,269.0000 09:31:36 LSE 1995140
592 2,270.0000 09:33:06 LSE 1996558
575 2,270.0000 09:33:32 LSE 1996880
550 2,270.0000 09:33:32 LSE 1996878
556 2,269.0000 09:34:40 LSE 1997821
495 2,271.0000 09:40:28 LSE 2003319
111 2,271.0000 09:40:28 LSE 2003317
578 2,269.0000 09:40:36 LSE 2003412
584 2,268.0000 09:41:15 LSE 2003911
570 2,268.0000 09:42:42 LSE 2005011
510 2,268.0000 09:43:25 LSE 2005530
515 2,268.0000 09:45:10 LSE 2006627
64 2,268.0000 09:45:10 LSE 2006625
52 2,268.0000 09:53:22 LSE 2012573
446 2,268.0000 09:53:22 LSE 2012577
302 2,267.0000 09:53:44 LSE 2012810
530 2,268.0000 09:58:22 LSE 2016493
83 2,266.0000 10:01:48 LSE 2019352
100 2,266.0000 10:01:48 LSE 2019350
320 2,266.0000 10:01:48 LSE 2019348
363 2,266.0000 10:01:48 LSE 2019346
573 2,266.0000 10:01:48 LSE 2019344
639 2,265.0000 10:04:17 LSE 2021368
561 2,265.0000 10:04:17 LSE 2021370
307 2,262.0000 10:10:47 LSE 2026117
259 2,262.0000 10:10:47 LSE 2026119
536 2,262.0000 10:18:05 LSE 2031141
508 2,261.0000 10:23:50 LSE 2035836
383 2,261.0000 10:23:50 LSE 2035834
502 2,261.0000 10:23:50 LSE 2035832
178 2,261.0000 10:23:50 LSE 2035830
80 2,261.0000 10:23:50 LSE 2035838
565 2,260.0000 10:24:31 LSE 2036329
125 2,263.0000 10:30:16 LSE 2041562
422 2,263.0000 10:30:16 LSE 2041560
570 2,260.0000 10:41:20 LSE 2051273
535 2,259.0000 10:41:34 LSE 2051456
357 2,258.0000 10:48:54 LSE 2057839
127 2,258.0000 10:48:54 LSE 2057837
554 2,258.0000 10:48:54 LSE 2057833
533 2,260.0000 10:55:31 LSE 2062709
493 2,259.0000 10:57:11 LSE 2063860
542 2,259.0000 10:57:11 LSE 2063858
524 2,258.0000 11:04:40 LSE 2070024
401 2,258.0000 11:04:40 LSE 2070026
166 2,258.0000 11:04:40 LSE 2070028
524 2,257.0000 11:10:27 LSE 2073991
595 2,257.0000 11:10:27 LSE 2073993
542 2,253.0000 11:14:12 LSE 2076468
587 2,255.0000 11:14:12 LSE 2076466
497 2,255.0000 11:14:12 LSE 2076464
9 2,255.0000 11:14:12 LSE 2076462
559 2,255.0000 11:14:12 LSE 2076460
509 2,252.0000 11:16:10 LSE 2077701
509 2,250.0000 11:17:08 LSE 2078299
67 2,250.0000 11:17:08 LSE 2078297
65 2,250.0000 11:21:16 LSE 2081065
190 2,250.0000 11:21:16 LSE 2081063
22 2,250.0000 11:21:16 LSE 2081071
175 2,250.0000 11:21:16 LSE 2081067
64 2,250.0000 11:21:16 LSE 2081069
413 2,252.0000 11:27:47 LSE 2085133
867 2,252.0000 11:27:47 LSE 2085131
504 2,254.0000 11:32:20 LSE 2088063
533 2,254.0000 11:32:20 LSE 2088061
575 2,254.0000 11:32:20 LSE 2088059
31 2,254.0000 11:32:20 LSE 2088057
579 2,254.0000 11:32:20 LSE 2088055
457 2,254.0000 11:32:20 LSE 2088053
597 2,256.0000 11:33:59 LSE 2089028
603 2,256.0000 11:33:59 LSE 2089026
650 2,256.0000 11:33:59 LSE 2089024
514 2,256.0000 11:39:21 LSE 2092063
517 2,256.0000 11:39:21 LSE 2092061
33 2,256.0000 11:39:21 LSE 2092065
134 2,256.0000 11:39:21 LSE 2092069
402 2,256.0000 11:39:21 LSE 2092071
164 2,261.0000 11:51:56 LSE 2100107
580 2,261.0000 11:51:56 LSE 2100099
545 2,261.0000 11:51:56 LSE 2100105
497 2,260.0000 11:52:55 LSE 2100712
584 2,259.0000 11:54:14 LSE 2101559
19 2,259.0000 11:54:14 LSE 2101557
559 2,259.0000 11:54:14 LSE 2101555
505 2,259.0000 11:54:14 LSE 2101553
496 2,260.0000 12:03:46 LSE 2109072
594 2,260.0000 12:03:46 LSE 2109070
524 2,259.0000 12:04:46 LSE 2109675
489 2,259.0000 12:04:46 LSE 2109673
534 2,260.0000 12:11:01 LSE 2113904
582 2,260.0000 12:13:25 LSE 2115497
163 2,260.0000 12:16:59 LSE 2118456
89 2,260.0000 12:16:59 LSE 2118454
340 2,260.0000 12:16:59 LSE 2118451
603 2,259.0000 12:17:31 LSE 2118976
560 2,258.0000 12:23:17 LSE 2123517
552 2,264.0000 12:37:00 LSE 2134415
528 2,263.0000 12:37:52 LSE 2135079
558 2,263.0000 12:39:03 LSE 2136106
545 2,263.0000 12:39:03 LSE 2136104
11 2,263.0000 12:39:03 LSE 2136102
588 2,263.0000 12:41:31 LSE 2138384
518 2,264.0000 12:52:02 LSE 2147390
492 2,263.0000 13:00:22 LSE 2154659
505 2,263.0000 13:07:23 LSE 2160861
585 2,263.0000 13:21:01 LSE 2174532
540 2,263.0000 13:21:01 LSE 2174530
346 2,265.0000 13:41:58 LSE 2193723
407 2,265.0000 13:42:15 LSE 2194011
549 2,265.0000 13:42:15 LSE 2194007
564 2,265.0000 13:42:15 LSE 2194009
5 2,265.0000 13:44:29 LSE 2197045
274 2,265.0000 13:44:29 LSE 2197047
261 2,265.0000 13:44:29 LSE 2197049
574 2,265.0000 13:46:17 LSE 2198729
10 2,267.0000 14:05:17 LSE 2218590
248 2,268.0000 14:14:30 LSE 2227443
293 2,268.0000 14:14:30 LSE 2227439
771 2,268.0000 14:14:30 LSE 2227441
735 2,270.0000 14:21:29 LSE 2235053
635 2,269.0000 14:21:32 LSE 2235130
339 2,269.0000 14:22:01 LSE 2235580
172 2,269.0000 14:22:01 LSE 2235578
501 2,267.0000 14:24:46 LSE 2238560
507 2,266.0000 14:30:28 LSE 2251780
496 2,266.0000 14:30:28 LSE 2251782
11 2,266.0000 14:30:28 LSE 2251784
545 2,266.0000 14:30:28 LSE 2251786
574 2,265.0000 14:31:11 LSE 2254680
117 2,265.0000 14:35:37 LSE 2268818
360 2,265.0000 14:35:37 LSE 2268816
63 2,265.0000 14:35:37 LSE 2268814
486 2,264.0000 14:35:37 LSE 2268812
574 2,264.0000 14:35:37 LSE 2268810
188 2,265.0000 14:35:37 LSE 2268800
365 2,265.0000 14:35:37 LSE 2268806
509 2,265.0000 14:35:37 LSE 2268808
497 2,268.0000 14:41:47 LSE 2285771
377 2,268.0000 14:42:20 LSE 2286934
176 2,268.0000 14:42:20 LSE 2286932
542 2,268.0000 14:46:38 LSE 2297121
556 2,267.0000 14:49:47 LSE 2305455
540 2,267.0000 14:51:02 LSE 2308050
590 2,268.0000 14:53:58 LSE 2314751
261 2,269.0000 14:58:49 LSE 2325969
296 2,269.0000 14:58:49 LSE 2325967
573 2,268.0000 14:59:23 LSE 2327234
573 2,266.0000 15:01:32 LSE 2333619
4 2,268.0000 15:03:40 LSE 2338380
561 2,269.0000 15:06:54 LSE 2345142
584 2,269.0000 15:07:00 LSE 2345283
176 2,261.0000 15:43:02 LSE 2417033
92 2,261.0000 15:43:02 LSE 2417031
100 2,261.0000 15:43:02 LSE 2417028
130 2,261.0000 15:43:02 LSE 2417026
197 2,261.0000 15:43:02 LSE 2417024
160 2,261.0000 15:43:02 LSE 2417022
328 2,260.0000 15:43:31 LSE 2417958
432 2,261.0000 15:46:01 LSE 2422695
177 2,261.0000 15:46:01 LSE 2422693
311 2,260.0000 15:47:48 LSE 2426142
213 2,260.0000 15:47:48 LSE 2426140
197 2,260.0000 15:48:40 LSE 2428907
71 2,260.0000 15:48:40 LSE 2428909
159 2,260.0000 15:48:40 LSE 2428911
100 2,260.0000 15:48:40 LSE 2428913
600 2,260.0000 15:48:40 LSE 2428887
323 2,259.0000 15:48:54 LSE 2429313
245 2,259.0000 15:48:54 LSE 2429311
8 2,260.0000 15:50:05 LSE 2431778
249 2,260.0000 15:50:11 LSE 2432013
545 2,260.0000 15:50:23 LSE 2432339
106 2,260.0000 15:50:23 LSE 2432337
257 2,260.0000 15:50:23 LSE 2432335
197 2,260.0000 15:51:09 LSE 2433678
100 2,260.0000 15:51:09 LSE 2433674
58 2,260.0000 15:51:09 LSE 2433676
146 2,260.0000 15:51:09 LSE 2433686
200 2,260.0000 15:51:09 LSE 2433680
177 2,260.0000 15:51:09 LSE 2433682
152 2,260.0000 15:51:09 LSE 2433684
305 2,259.0000 15:55:11 LSE 2441234
169 2,259.0000 15:55:21 LSE 2441537
187 2,259.0000 15:55:50 LSE 2442500
376 2,259.0000 15:55:50 LSE 2442504
90 2,259.0000 15:55:50 LSE 2442494
492 2,259.0000 15:55:50 LSE 2442492
325 2,259.0000 15:56:41 LSE 2443989
571 2,259.0000 15:57:13 LSE 2445083
26 2,259.0000 15:57:13 LSE 2445077
278 2,259.0000 15:57:13 LSE 2445073
100 2,261.0000 16:00:19 LSE 2451768
197 2,261.0000 16:00:19 LSE 2451766
200 2,261.0000 16:00:19 LSE 2451764
907 2,261.0000 16:00:19 LSE 2451762
125 2,261.0000 16:00:19 LSE 2451760
69 2,261.0000 16:00:19 LSE 2451758
73 2,260.0000 16:00:33 LSE 2452422
247 2,260.0000 16:00:33 LSE 2452418
182 2,260.0000 16:00:33 LSE 2452420
57 2,260.0000 16:00:33 LSE 2452416
100 2,260.0000 16:00:33 LSE 2452412
200 2,260.0000 16:00:33 LSE 2452410
18 2,260.0000 16:00:33 LSE 2452408
182 2,260.0000 16:00:33 LSE 2452414
182 2,260.0000 16:00:33 LSE 2452402
160 2,260.0000 16:00:33 LSE 2452400
71 2,260.0000 16:00:33 LSE 2452398
236 2,260.0000 16:00:33 LSE 2452404
229 2,260.0000 16:00:33 LSE 2452406
98 2,260.0000 16:00:33 LSE 2452396
78 2,260.0000 16:00:33 LSE 2452392
247 2,260.0000 16:00:33 LSE 2452390
200 2,260.0000 16:00:33 LSE 2452388
104 2,260.0000 16:00:33 LSE 2452386
100 2,260.0000 16:00:33 LSE 2452394
247 2,260.0000 16:00:33 LSE 2452370
71 2,260.0000 16:00:33 LSE 2452368
200 2,260.0000 16:00:33 LSE 2452372
78 2,260.0000 16:00:33 LSE 2452374
925 2,260.0000 16:00:33 LSE 2452346
150 2,258.0000 16:01:06 LSE 2453556
148 2,258.0000 16:01:06 LSE 2453554
247 2,258.0000 16:01:06 LSE 2453552
100 2,258.0000 16:01:06 LSE 2453550
148 2,258.0000 16:01:06 LSE 2453546
92 2,258.0000 16:01:06 LSE 2453548
200 2,258.0000 16:01:06 LSE 2453544
247 2,258.0000 16:01:06 LSE 2453542
76 2,258.0000 16:01:06 LSE 2453540
292 2,258.0000 16:01:06 LSE 2453538
234 2,258.0000 16:01:06 LSE 2453536
148 2,258.0000 16:01:06 LSE 2453534
63 2,258.0000 16:01:06 LSE 2453532
100 2,258.0000 16:01:06 LSE 2453530
200 2,258.0000 16:01:06 LSE 2453528
247 2,258.0000 16:01:06 LSE 2453526
200 2,258.0000 16:01:06 LSE 2453516
73 2,258.0000 16:01:06 LSE 2453510
140 2,258.0000 16:01:06 LSE 2453512
247 2,258.0000 16:01:06 LSE 2453514
148 2,258.0000 16:01:06 LSE 2453524
73 2,258.0000 16:01:06 LSE 2453518
197 2,258.0000 16:01:06 LSE 2453522
160 2,258.0000 16:01:06 LSE 2453520
100 2,258.0000 16:01:17 LSE 2453908
172 2,258.0000 16:01:17 LSE 2453906
200 2,258.0000 16:01:17 LSE 2453904
247 2,258.0000 16:01:17 LSE 2453902
566 2,258.0000 16:01:25 LSE 2454149
532 2,258.0000 16:01:25 LSE 2454147
101 2,257.0000 16:01:28 LSE 2454243
111 2,257.0000 16:01:28 LSE 2454241
90 2,257.0000 16:01:28 LSE 2454239
13 2,257.0000 16:01:28 LSE 2454237
108 2,258.0000 16:01:36 LSE 2454467
630 2,258.0000 16:01:36 LSE 2454463
100 2,258.0000 16:01:36 LSE 2454461
100 2,258.0000 16:01:36 LSE 2454459
304 2,258.0000 16:02:42 LSE 2456675
100 2,259.0000 16:02:42 LSE 2456666
171 2,259.0000 16:02:42 LSE 2456664
61 2,259.0000 16:02:42 LSE 2456662
247 2,259.0000 16:02:42 LSE 2456660
74 2,259.0000 16:02:42 LSE 2456658
251 2,259.0000 16:02:42 LSE 2456656
40 2,259.0000 16:02:42 LSE 2456648
251 2,259.0000 16:02:42 LSE 2456642
247 2,259.0000 16:02:42 LSE 2456644
48 2,259.0000 16:02:42 LSE 2456646
175 2,259.0000 16:02:42 LSE 2456650
171 2,259.0000 16:02:42 LSE 2456652
425 2,259.0000 16:02:42 LSE 2456654
303 2,259.0000 16:02:42 LSE 2456640
100 2,259.0000 16:02:42 LSE 2456638
160 2,259.0000 16:02:42 LSE 2456636
251 2,259.0000 16:02:42 LSE 2456634
247 2,259.0000 16:02:42 LSE 2456632
171 2,259.0000 16:02:42 LSE 2456630
176 2,259.0000 16:02:42 LSE 2456628
819 2,259.0000 16:02:42 LSE 2456626
209 2,258.0000 16:02:43 LSE 2456697
87 2,258.0000 16:03:39 LSE 2458260
138 2,258.0000 16:03:40 LSE 2458285
102 2,258.0000 16:03:51 LSE 2458608
15 2,258.0000 16:04:03 LSE 2459050
571 2,258.0000 16:04:22 LSE 2459616
176 2,258.0000 16:04:22 LSE 2459614
603 2,256.0000 16:05:45 LSE 2462033
41 2,257.0000 16:06:40 LSE 2463772
280 2,257.0000 16:06:40 LSE 2463770
33 2,256.0000 16:07:19 LSE 2464969
552 2,256.0000 16:07:19 LSE 2464967
15 2,256.0000 16:07:19 LSE 2464965
542 2,256.0000 16:07:19 LSE 2464963
55 2,255.0000 16:07:43 LSE 2465830
585 2,256.0000 16:08:54 LSE 2468152
538 2,256.0000 16:10:05 LSE 2470558
518 2,256.0000 16:10:05 LSE 2470556
484 2,255.0000 16:10:40 LSE 2471960
168 2,255.0000 16:10:40 LSE 2471958
266 2,255.0000 16:11:26 LSE 2473448
111 2,255.0000 16:12:01 LSE 2474477
103 2,255.0000 16:12:02 LSE 2474530
416 2,255.0000 16:12:51 LSE 2476054
57 2,255.0000 16:12:51 LSE 2476052
186 2,255.0000 16:14:18 LSE 2478950
48 2,255.0000 16:14:23 LSE 2479105
102 2,255.0000 16:14:24 LSE 2479122
92 2,255.0000 16:14:52 LSE 2479964
169 2,255.0000 16:14:52 LSE 2479962
14 2,255.0000 16:14:52 LSE 2479957
571 2,255.0000 16:16:17 LSE 2483448
59 2,255.0000 16:16:17 LSE 2483444
87 2,255.0000 16:16:17 LSE 2483442
727 2,254.0000 16:16:45 LSE 2484426
233 2,253.0000 16:17:11 LSE 2485252
488 2,253.0000 16:17:28 LSE 2485837
41 2,253.0000 16:17:28 LSE 2485835
79 2,253.0000 16:17:28 LSE 2485833
320 2,253.0000 16:17:28 LSE 2485831
535 2,255.0000 16:20:20 LSE 2492772
514 2,255.0000 16:20:20 LSE 2492766
36 2,254.0000 16:20:23 LSE 2492831
98 2,254.0000 16:20:30 LSE 2493165
438 2,254.0000 16:20:39 LSE 2493440
396 2,254.0000 16:20:39 LSE 2493429
475 2,254.0000 16:20:59 LSE 2494021
31 2,254.0000 16:21:00 LSE 2494061
61 2,254.0000 16:21:00 LSE 2494059
169 2,254.0000 16:21:47 LSE 2495626
38 2,254.0000 16:22:41 LSE 2497700
335 2,254.0000 16:22:41 LSE 2497698
247 2,255.0000 16:23:20 LSE 2498901
220 2,255.0000 16:23:20 LSE 2498899
251 2,255.0000 16:23:20 LSE 2498897
247 2,255.0000 16:23:20 LSE 2498895
59 2,255.0000 16:23:20 LSE 2498893
220 2,255.0000 16:23:29 LSE 2499218
247 2,255.0000 16:23:29 LSE 2499214
129 2,255.0000 16:23:29 LSE 2499212
160 2,255.0000 16:23:29 LSE 2499210
309 2,255.0000 16:23:29 LSE 2499216
251 2,255.0000 16:23:29 LSE 2499208
41 2,255.0000 16:23:29 LSE 2499206
247 2,255.0000 16:23:29 LSE 2499200
401 2,255.0000 16:23:29 LSE 2499196
62 2,255.0000 16:23:29 LSE 2499194
160 2,255.0000 16:23:29 LSE 2499202
318 2,255.0000 16:23:29 LSE 2499204
219 2,255.0000 16:23:29 LSE 2499198
212 2,256.0000 16:24:39 LSE 2501615
309 2,256.0000 16:24:39 LSE 2501613
160 2,256.0000 16:24:39 LSE 2501611
320 2,256.0000 16:24:39 LSE 2501609
309 2,256.0000 16:24:42 LSE 2501683
95 2,256.0000 16:24:42 LSE 2501681
140 2,256.0000 16:24:42 LSE 2501685
5 2,256.0000 16:24:42 LSE 2501687
587 2,256.0000 16:26:01 LSE 2504413
609 2,256.0000 16:26:01 LSE 2504407
694 2,256.0000 16:26:01 LSE 2504409
552 2,256.0000 16:26:01 LSE 2504419
537 2,255.0000 16:26:02 LSE 2504564
829 2,255.0000 16:26:02 LSE 2504562
977 2,255.0000 16:26:41 LSE 2506010
100 2,256.0000 16:27:59 LSE 2509260
780 2,256.0000 16:27:59 LSE 2509258
193 2,256.0000 16:27:59 LSE 2509254
182 2,256.0000 16:27:59 LSE 2509252
295 2,256.0000 16:27:59 LSE 2509250
253 2,256.0000 16:27:59 LSE 2509246
8 2,256.0000 16:27:59 LSE 2509240
2 2,256.0000 16:27:59 LSE 2509238
160 2,256.0000 16:27:59 LSE 2509232
260 2,256.0000 16:27:59 LSE 2509234
443 2,256.0000 16:27:59 LSE 2509236
100 2,256.0000 16:27:59 LSE 2509230
270 2,256.0000 16:27:59 LSE 2509228
56 2,256.0000 16:27:59 LSE 2509226
113 2,256.0000 16:27:59 LSE 2509224
56 2,256.0000 16:27:59 LSE 2509222
267 2,256.0000 16:28:00 LSE 2509341
200 2,256.0000 16:28:00 LSE 2509339
100 2,256.0000 16:28:00 LSE 2509337
349 2,256.0000 16:28:00 LSE 2509335
230 2,256.0000 16:28:00 LSE 2509333
11 2,256.0000 16:28:00 LSE 2509331
68 2,256.0000 16:28:00 LSE 2509314
241 2,256.0000 16:28:00 LSE 2509287
283 2,256.0000 16:28:00 LSE 2509264
252 2,255.0000 16:29:47 LSE 2514810
92 2,255.0000 16:29:47 LSE 2514808
240 2,255.0000 16:29:47 LSE 2514687
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 POSFLFIDFRITIISRecent 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