REG - Assoc.British Foods - Transaction in Own Shares
09/02/2024 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:20240209:nRSI7192Ca&default-theme=true
RNS Number : 7192C Associated British Foods PLC 09 February 2024
09 February 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the 'Company') announces that on 09 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: 09 February 2024
Number of shares repurchased: 413,574
Average price paid per share: GBp 2244.5407
Highest price paid per share: GBp 2255
Lowest price paid per share: GBp 2234
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: 09 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 2,244.1777 185,536 2,234.0000 2,255.0000
BATS Europe 2,244.8180 136,062 2,235.0000 2,255.0000
Chi-X Europe 2,244.8257 69,082 2,235.0000 2,254.0000
Aquis 2,244.9744 22,894 2,235.0000 2,254.0000
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Match ID
435 2,249.0000 08:03:06 Aquis 591536
260 2,249.0000 08:03:06 Aquis 591530
284 2,253.0000 08:10:51 Aquis 601577
31 2,253.0000 08:10:51 Aquis 601575
238 2,253.0000 08:10:51 Aquis 601573
79 2,253.0000 08:10:51 Aquis 601571
117 2,253.0000 08:10:51 Aquis 601543
121 2,242.0000 08:30:06 Aquis 623694
246 2,242.0000 08:30:52 Aquis 624687
326 2,242.0000 08:30:52 Aquis 624681
576 2,243.0000 08:42:55 Aquis 636644
277 2,244.0000 08:49:17 Aquis 644090
330 2,244.0000 08:49:17 Aquis 644088
173 2,244.0000 08:49:17 Aquis 644086
436 2,248.0000 09:27:24 Aquis 681799
350 2,248.0000 09:27:24 Aquis 681793
12 2,248.0000 09:44:24 Aquis 698468
7 2,248.0000 09:46:50 Aquis 700320
628 2,252.0000 10:02:45 Aquis 715492
369 2,252.0000 10:02:45 Aquis 715508
256 2,252.0000 10:02:45 Aquis 715502
170 2,252.0000 10:02:45 Aquis 715482
536 2,252.0000 10:18:38 Aquis 731478
179 2,252.0000 10:19:32 Aquis 732361
53 2,254.0000 10:51:18 Aquis 757782
85 2,254.0000 10:51:18 Aquis 757786
49 2,254.0000 10:51:18 Aquis 757790
364 2,254.0000 10:51:18 Aquis 757798
143 2,254.0000 10:51:18 Aquis 757794
355 2,247.0000 11:07:35 Aquis 771045
242 2,247.0000 11:07:35 Aquis 771041
27 2,247.0000 11:25:38 Aquis 784504
42 2,247.0000 11:25:38 Aquis 784502
21 2,247.0000 11:25:38 Aquis 784500
679 2,249.0000 11:28:51 Aquis 786466
409 2,250.0000 12:10:24 Aquis 813091
69 2,250.0000 12:10:24 Aquis 813068
120 2,250.0000 12:10:24 Aquis 813035
20 2,250.0000 12:10:24 Aquis 813031
123 2,250.0000 12:10:24 Aquis 813023
44 2,245.0000 12:44:12 Aquis 834802
514 2,245.0000 12:44:12 Aquis 834794
609 2,245.0000 12:44:12 Aquis 834792
113 2,245.0000 12:44:12 Aquis 834786
708 2,249.0000 13:01:40 Aquis 846371
123 2,243.0000 13:29:21 Aquis 868106
19 2,243.0000 13:29:22 Aquis 868110
31 2,243.0000 13:29:30 Aquis 868392
135 2,243.0000 13:29:32 Aquis 868451
35 2,243.0000 13:29:38 Aquis 868625
98 2,243.0000 13:29:48 Aquis 868809
163 2,243.0000 13:29:48 Aquis 868807
200 2,243.0000 13:29:50 Aquis 868824
7 2,243.0000 13:29:54 Aquis 868892
127 2,248.0000 14:00:01 Aquis 895134
178 2,248.0000 14:00:01 Aquis 895144
792 2,248.0000 14:00:01 Aquis 895150
166 2,248.0000 14:00:01 Aquis 895122
94 2,248.0000 14:00:01 Aquis 895104
363 2,247.0000 14:29:03 Aquis 924217
291 2,247.0000 14:29:03 Aquis 924205
153 2,247.0000 14:29:03 Aquis 924209
207 2,246.0000 14:39:54 Aquis 951716
206 2,246.0000 14:41:38 Aquis 955190
556 2,246.0000 14:41:38 Aquis 955186
342 2,246.0000 14:41:38 Aquis 955182
719 2,240.0000 14:56:23 Aquis 986815
499 2,239.0000 15:11:15 Aquis 1017971
170 2,239.0000 15:11:15 Aquis 1017975
633 2,239.0000 15:11:15 Aquis 1017979
473 2,235.0000 15:31:06 Aquis 1056392
82 2,235.0000 15:31:06 Aquis 1056380
20 2,235.0000 15:31:06 Aquis 1056374
21 2,235.0000 15:31:06 Aquis 1056388
27 2,235.0000 15:31:06 Aquis 1056384
31 2,235.0000 15:31:06 Aquis 1056390
167 2,235.0000 15:31:06 Aquis 1056366
381 2,238.0000 15:40:42 Aquis 1073590
412 2,238.0000 15:40:42 Aquis 1073556
535 2,240.0000 15:55:23 Aquis 1102735
739 2,240.0000 15:55:23 Aquis 1102749
542 2,240.0000 16:21:34 Aquis 1161473
719 2,240.0000 16:21:34 Aquis 1161471
160 2,240.0000 16:21:34 Aquis 1161441
519 2,240.0000 16:21:34 Aquis 1161455
408 2,238.0000 16:25:39 Aquis 1170889
126 2,238.0000 16:25:39 Aquis 1170880
210 2,247.0000 08:01:16 BATE 588839
600 2,247.0000 08:01:16 BATE 588837
675 2,250.0000 08:03:06 BATE 591526
41 2,252.0000 08:04:32 BATE 593372
600 2,252.0000 08:04:32 BATE 593370
83 2,252.0000 08:04:32 BATE 593368
83 2,254.0000 08:10:00 BATE 600361
615 2,254.0000 08:10:00 BATE 600359
1,028 2,254.0000 08:10:00 BATE 600357
187 2,253.0000 08:10:51 BATE 601547
642 2,253.0000 08:10:51 BATE 601555
46 2,251.0000 08:11:10 BATE 602026
639 2,251.0000 08:11:10 BATE 602028
825 2,247.0000 08:17:37 BATE 609182
769 2,246.0000 08:19:02 BATE 611166
739 2,243.0000 08:22:12 BATE 615029
717 2,243.0000 08:22:12 BATE 615037
753 2,238.0000 08:23:21 BATE 616134
421 2,242.0000 08:30:52 BATE 624675
282 2,242.0000 08:30:52 BATE 624683
395 2,244.0000 08:35:31 BATE 629125
390 2,244.0000 08:35:31 BATE 629127
191 2,244.0000 08:35:31 BATE 629111
821 2,244.0000 08:35:31 BATE 629105
409 2,244.0000 08:35:31 BATE 629117
281 2,244.0000 08:35:31 BATE 629119
514 2,242.0000 08:36:56 BATE 630379
176 2,242.0000 08:36:56 BATE 630377
600 2,243.0000 08:42:55 BATE 636640
86 2,243.0000 08:42:55 BATE 636642
22 2,243.0000 08:42:55 BATE 636646
69 2,243.0000 08:42:55 BATE 636632
42 2,242.0000 08:44:45 BATE 638662
64 2,242.0000 08:44:45 BATE 638658
683 2,242.0000 08:44:52 BATE 638832
29 2,242.0000 08:44:52 BATE 638830
42 2,245.0000 08:47:57 BATE 642331
600 2,245.0000 08:47:57 BATE 642329
4 2,245.0000 08:47:57 BATE 642327
173 2,245.0000 08:48:55 BATE 643589
76 2,245.0000 08:48:55 BATE 643591
224 2,245.0000 08:48:55 BATE 643587
110 2,245.0000 08:48:55 BATE 643585
11 2,245.0000 08:48:55 BATE 643583
136 2,245.0000 08:48:55 BATE 643579
149 2,245.0000 08:48:56 BATE 643615
109 2,244.0000 09:04:40 BATE 659423
251 2,244.0000 09:04:40 BATE 659421
52 2,244.0000 09:04:40 BATE 659409
665 2,244.0000 09:04:40 BATE 659399
698 2,244.0000 09:04:40 BATE 659395
344 2,244.0000 09:04:40 BATE 659403
134 2,244.0000 09:04:40 BATE 659407
94 2,244.0000 09:04:41 BATE 659500
173 2,244.0000 09:04:47 BATE 659594
91 2,244.0000 09:04:47 BATE 659592
115 2,244.0000 09:04:47 BATE 659590
147 2,244.0000 09:04:52 BATE 659676
139 2,246.0000 09:12:28 BATE 667980
790 2,246.0000 09:12:28 BATE 667984
668 2,246.0000 09:12:28 BATE 667974
666 2,245.0000 09:15:03 BATE 670303
675 2,248.0000 09:20:11 BATE 675168
8 2,248.0000 09:20:12 BATE 675173
279 2,248.0000 09:27:24 BATE 681801
658 2,248.0000 09:27:24 BATE 681809
506 2,248.0000 09:27:24 BATE 681795
9 2,246.0000 09:27:31 BATE 681939
800 2,246.0000 09:27:35 BATE 682023
100 2,249.0000 09:42:55 BATE 697057
90 2,249.0000 09:42:55 BATE 697055
149 2,249.0000 09:42:55 BATE 697053
21 2,249.0000 09:43:55 BATE 697855
56 2,249.0000 09:43:55 BATE 697853
149 2,249.0000 09:43:55 BATE 697851
119 2,248.0000 09:44:24 BATE 698466
132 2,248.0000 09:44:25 BATE 698510
1,633 2,252.0000 09:56:16 BATE 709386
89 2,252.0000 09:56:16 BATE 709382
186 2,252.0000 09:59:16 BATE 711967
425 2,252.0000 09:59:16 BATE 711965
179 2,252.0000 09:59:16 BATE 711963
907 2,252.0000 09:59:16 BATE 711957
153 2,252.0000 09:59:16 BATE 711961
527 2,252.0000 10:02:45 BATE 715490
155 2,252.0000 10:02:45 BATE 715498
824 2,252.0000 10:02:45 BATE 715506
561 2,252.0000 10:02:45 BATE 715480
460 2,251.0000 10:07:20 BATE 719849
133 2,251.0000 10:07:20 BATE 719847
221 2,251.0000 10:07:20 BATE 719845
676 2,252.0000 10:12:36 BATE 725603
707 2,252.0000 10:12:36 BATE 725601
755 2,253.0000 10:17:57 BATE 730746
80 2,252.0000 10:18:38 BATE 731480
18 2,252.0000 10:18:44 BATE 731562
131 2,252.0000 10:18:58 BATE 731783
448 2,252.0000 10:18:58 BATE 731781
519 2,254.0000 10:32:34 BATE 742668
273 2,254.0000 10:32:35 BATE 742688
330 2,254.0000 10:32:35 BATE 742686
134 2,254.0000 10:32:36 BATE 742697
530 2,254.0000 10:32:36 BATE 742693
303 2,254.0000 10:32:36 BATE 742705
79 2,254.0000 10:32:36 BATE 742699
160 2,254.0000 10:32:36 BATE 742701
70 2,254.0000 10:32:36 BATE 742703
8 2,253.0000 10:35:09 BATE 744831
700 2,253.0000 10:35:09 BATE 744792
111 2,253.0000 10:35:09 BATE 744790
93 2,253.0000 10:35:09 BATE 744786
88 2,253.0000 10:35:09 BATE 744780
600 2,253.0000 10:35:09 BATE 744772
55 2,255.0000 10:38:46 BATE 747187
253 2,255.0000 10:38:46 BATE 747185
36 2,255.0000 10:38:46 BATE 747183
433 2,255.0000 10:38:51 BATE 747276
219 2,255.0000 10:44:29 BATE 751438
128 2,255.0000 10:44:29 BATE 751430
173 2,255.0000 10:44:29 BATE 751428
257 2,255.0000 10:44:31 BATE 751472
744 2,254.0000 10:51:18 BATE 757784
772 2,250.0000 10:57:15 BATE 762626
533 2,250.0000 10:57:15 BATE 762610
16 2,250.0000 10:57:15 BATE 762622
124 2,250.0000 10:57:15 BATE 762618
436 2,249.0000 10:59:42 BATE 764882
1 2,249.0000 10:59:42 BATE 764878
121 2,249.0000 10:59:42 BATE 764880
92 2,249.0000 10:59:48 BATE 765023
53 2,249.0000 10:59:48 BATE 765021
25 2,249.0000 10:59:48 BATE 765017
112 2,247.0000 11:03:05 BATE 768240
57 2,247.0000 11:07:35 BATE 771047
568 2,247.0000 11:07:35 BATE 771043
79 2,246.0000 11:14:24 BATE 776691
269 2,246.0000 11:14:24 BATE 776689
449 2,246.0000 11:14:24 BATE 776693
108 2,249.0000 11:28:51 BATE 786484
757 2,249.0000 11:28:51 BATE 786488
322 2,249.0000 11:28:51 BATE 786490
146 2,249.0000 11:28:51 BATE 786470
454 2,249.0000 11:28:51 BATE 786472
226 2,249.0000 11:28:51 BATE 786478
600 2,249.0000 11:28:51 BATE 786464
47 2,248.0000 11:32:54 BATE 789009
16 2,248.0000 11:32:55 BATE 789014
18 2,248.0000 11:32:55 BATE 789012
650 2,248.0000 11:33:15 BATE 789220
28 2,248.0000 11:33:15 BATE 789218
82 2,249.0000 11:44:17 BATE 796265
198 2,249.0000 11:44:17 BATE 796263
738 2,248.0000 11:44:17 BATE 796251
699 2,248.0000 11:44:17 BATE 796253
810 2,248.0000 11:44:17 BATE 796261
325 2,248.0000 11:44:17 BATE 796257
430 2,248.0000 11:44:17 BATE 796259
660 2,247.0000 11:52:37 BATE 802000
110 2,247.0000 11:52:37 BATE 801996
641 2,247.0000 11:58:34 BATE 805326
134 2,247.0000 11:58:34 BATE 805324
520 2,250.0000 12:10:24 BATE 813062
196 2,250.0000 12:10:24 BATE 813059
7 2,250.0000 12:10:24 BATE 813057
226 2,250.0000 12:10:24 BATE 813055
207 2,250.0000 12:10:24 BATE 813053
22 2,250.0000 12:10:24 BATE 813051
87 2,250.0000 12:10:24 BATE 813029
120 2,250.0000 12:10:24 BATE 813037
17 2,250.0000 12:10:24 BATE 813039
27 2,250.0000 12:10:24 BATE 813047
16 2,250.0000 12:10:24 BATE 813041
84 2,250.0000 12:10:24 BATE 813049
588 2,250.0000 12:10:24 BATE 813033
231 2,250.0000 12:10:24 BATE 813045
85 2,250.0000 12:10:24 BATE 813043
75 2,250.0000 12:10:24 BATE 813017
119 2,249.0000 12:11:28 BATE 813685
98 2,249.0000 12:11:28 BATE 813683
600 2,249.0000 12:11:28 BATE 813675
758 2,248.0000 12:19:07 BATE 818182
423 2,248.0000 12:23:09 BATE 820823
352 2,248.0000 12:23:09 BATE 820817
111 2,246.0000 12:41:54 BATE 833085
122 2,246.0000 12:42:54 BATE 833851
148 2,246.0000 12:42:54 BATE 833849
750 2,245.0000 12:44:12 BATE 834800
770 2,245.0000 12:44:12 BATE 834790
701 2,245.0000 12:44:12 BATE 834796
138 2,247.0000 12:55:02 BATE 841930
805 2,247.0000 12:55:02 BATE 841924
316 2,247.0000 12:55:02 BATE 841920
49 2,247.0000 12:55:02 BATE 841918
100 2,247.0000 12:55:02 BATE 841916
250 2,247.0000 12:55:02 BATE 841912
642 2,247.0000 12:55:02 BATE 841928
510 2,247.0000 12:55:02 BATE 841902
350 2,247.0000 12:55:02 BATE 841908
691 2,248.0000 12:55:59 BATE 842582
762 2,249.0000 13:01:40 BATE 846377
143 2,248.0000 13:10:03 BATE 852240
561 2,248.0000 13:10:03 BATE 852244
126 2,247.0000 13:10:09 BATE 852295
599 2,247.0000 13:10:09 BATE 852293
18 2,246.0000 13:23:15 BATE 863313
88 2,246.0000 13:23:15 BATE 863311
536 2,246.0000 13:23:15 BATE 863303
307 2,246.0000 13:23:15 BATE 863307
190 2,246.0000 13:23:15 BATE 863298
13 2,246.0000 13:23:15 BATE 863290
187 2,246.0000 13:23:15 BATE 863286
600 2,246.0000 13:23:15 BATE 863280
26 2,246.0000 13:23:15 BATE 863278
118 2,246.0000 13:23:16 BATE 863329
167 2,246.0000 13:23:16 BATE 863320
778 2,244.0000 13:25:45 BATE 865222
54 2,244.0000 13:33:51 BATE 874047
121 2,244.0000 13:34:01 BATE 874334
129 2,244.0000 13:34:41 BATE 874933
505 2,244.0000 13:34:41 BATE 874939
730 2,244.0000 13:34:41 BATE 874943
147 2,245.0000 13:42:23 BATE 880600
100 2,245.0000 13:42:23 BATE 880598
61 2,245.0000 13:42:23 BATE 880596
18 2,245.0000 13:42:23 BATE 880594
522 2,247.0000 13:57:46 BATE 892997
17 2,247.0000 13:57:46 BATE 893003
600 2,247.0000 13:57:46 BATE 892979
600 2,247.0000 13:57:46 BATE 892981
49 2,247.0000 13:57:46 BATE 892983
263 2,247.0000 13:57:46 BATE 892989
97 2,247.0000 13:57:46 BATE 892993
91 2,248.0000 14:00:01 BATE 895142
86 2,248.0000 14:00:01 BATE 895136
375 2,248.0000 14:00:01 BATE 895140
110 2,248.0000 14:00:01 BATE 895146
565 2,248.0000 14:00:01 BATE 895148
60 2,248.0000 14:00:01 BATE 895106
24 2,248.0000 14:00:01 BATE 895112
158 2,248.0000 14:00:01 BATE 895116
56 2,248.0000 14:00:01 BATE 895120
581 2,248.0000 14:00:01 BATE 895124
19 2,248.0000 14:00:01 BATE 895128
191 2,248.0000 14:00:01 BATE 895132
411 2,248.0000 14:00:01 BATE 895092
298 2,248.0000 14:00:01 BATE 895100
128 2,249.0000 14:07:19 BATE 901334
43 2,249.0000 14:07:19 BATE 901332
29 2,249.0000 14:07:19 BATE 901330
600 2,249.0000 14:07:19 BATE 901328
41 2,250.0000 14:11:19 BATE 904809
78 2,250.0000 14:11:19 BATE 904811
1,066 2,250.0000 14:11:19 BATE 904815
12 2,250.0000 14:11:19 BATE 904817
721 2,250.0000 14:11:19 BATE 904823
295 2,249.0000 14:14:01 BATE 906976
341 2,249.0000 14:14:01 BATE 906974
196 2,249.0000 14:14:01 BATE 906964
681 2,248.0000 14:19:17 BATE 912841
700 2,248.0000 14:23:05 BATE 916746
629 2,247.0000 14:29:03 BATE 924219
571 2,247.0000 14:29:03 BATE 924221
31 2,247.0000 14:29:03 BATE 924215
130 2,247.0000 14:29:03 BATE 924225
768 2,247.0000 14:29:03 BATE 924227
30 2,247.0000 14:29:03 BATE 924211
254 2,246.0000 14:33:13 BATE 938845
752 2,246.0000 14:33:13 BATE 938837
499 2,246.0000 14:33:13 BATE 938841
1,277 2,247.0000 14:39:53 BATE 951675
94 2,247.0000 14:41:18 BATE 954524
162 2,247.0000 14:41:18 BATE 954522
50 2,247.0000 14:41:18 BATE 954520
35 2,247.0000 14:41:18 BATE 954518
348 2,246.0000 14:41:38 BATE 955168
460 2,246.0000 14:41:38 BATE 955160
198 2,246.0000 14:41:38 BATE 955162
418 2,246.0000 14:41:38 BATE 955164
27 2,246.0000 14:41:38 BATE 955174
452 2,246.0000 14:41:38 BATE 955170
33 2,246.0000 14:41:38 BATE 955176
269 2,246.0000 14:41:38 BATE 955180
92 2,246.0000 14:41:38 BATE 955148
752 2,246.0000 14:43:03 BATE 958016
732 2,246.0000 14:43:03 BATE 958014
684 2,245.0000 14:43:07 BATE 958143
4 2,243.0000 14:48:57 BATE 970540
600 2,243.0000 14:48:57 BATE 970532
70 2,243.0000 14:48:58 BATE 970623
62 2,243.0000 14:48:58 BATE 970621
1 2,243.0000 14:49:01 BATE 970802
14 2,243.0000 14:49:01 BATE 970800
22 2,243.0000 14:49:01 BATE 970798
89 2,243.0000 14:49:01 BATE 970796
552 2,243.0000 14:49:01 BATE 970794
725 2,243.0000 14:49:01 BATE 970792
681 2,242.0000 14:50:32 BATE 974307
32 2,240.0000 14:54:15 BATE 982368
607 2,240.0000 14:56:23 BATE 986821
110 2,240.0000 14:56:23 BATE 986813
261 2,239.0000 14:56:46 BATE 987624
452 2,239.0000 14:57:38 BATE 989461
477 2,239.0000 15:00:41 BATE 997619
123 2,239.0000 15:00:41 BATE 997615
190 2,239.0000 15:00:41 BATE 997621
600 2,239.0000 15:00:41 BATE 997613
200 2,238.0000 15:00:59 BATE 998452
493 2,238.0000 15:01:43 BATE 1000226
713 2,237.0000 15:03:18 BATE 1003634
84 2,239.0000 15:11:02 BATE 1017517
200 2,239.0000 15:11:02 BATE 1017523
600 2,239.0000 15:11:02 BATE 1017511
762 2,239.0000 15:11:15 BATE 1017983
316 2,239.0000 15:11:15 BATE 1017973
436 2,239.0000 15:11:15 BATE 1017977
341 2,239.0000 15:11:15 BATE 1017981
63 2,238.0000 15:11:40 BATE 1018621
675 2,238.0000 15:12:10 BATE 1019565
582 2,236.0000 15:15:13 BATE 1025170
98 2,236.0000 15:15:13 BATE 1025168
373 2,236.0000 15:19:29 BATE 1033905
659 2,236.0000 15:19:29 BATE 1033903
675 2,236.0000 15:19:29 BATE 1033899
721 2,236.0000 15:19:30 BATE 1033947
374 2,236.0000 15:19:30 BATE 1033945
734 2,235.0000 15:20:05 BATE 1035150
367 2,236.0000 15:28:15 BATE 1051005
400 2,236.0000 15:28:15 BATE 1051009
197 2,236.0000 15:28:15 BATE 1051019
283 2,235.0000 15:31:06 BATE 1056372
694 2,235.0000 15:31:06 BATE 1056376
557 2,235.0000 15:31:06 BATE 1056370
518 2,238.0000 15:40:42 BATE 1073604
293 2,238.0000 15:40:42 BATE 1073606
85 2,238.0000 15:40:42 BATE 1073596
141 2,238.0000 15:40:42 BATE 1073594
174 2,238.0000 15:40:42 BATE 1073592
100 2,238.0000 15:40:42 BATE 1073580
84 2,238.0000 15:40:42 BATE 1073578
529 2,238.0000 15:40:42 BATE 1073564
600 2,238.0000 15:40:42 BATE 1073554
600 2,238.0000 15:40:42 BATE 1073558
371 2,238.0000 15:40:42 BATE 1073566
302 2,238.0000 15:40:42 BATE 1073574
59 2,238.0000 15:40:43 BATE 1073712
2 2,238.0000 15:40:43 BATE 1073710
85 2,238.0000 15:40:43 BATE 1073699
154 2,238.0000 15:40:43 BATE 1073654
138 2,238.0000 15:40:43 BATE 1073641
42 2,238.0000 15:40:44 BATE 1073723
563 2,238.0000 15:40:52 BATE 1073976
124 2,238.0000 15:40:52 BATE 1073974
142 2,240.0000 15:47:59 BATE 1087930
43 2,240.0000 15:47:59 BATE 1087938
595 2,240.0000 15:47:59 BATE 1087934
142 2,240.0000 15:49:16 BATE 1090637
100 2,240.0000 15:49:16 BATE 1090635
46 2,240.0000 15:49:16 BATE 1090633
785 2,240.0000 15:55:23 BATE 1102759
713 2,240.0000 15:55:23 BATE 1102753
733 2,240.0000 15:55:23 BATE 1102767
800 2,240.0000 15:55:23 BATE 1102737
729 2,240.0000 15:55:23 BATE 1102745
173 2,240.0000 15:55:23 BATE 1102733
409 2,239.0000 15:55:31 BATE 1103143
328 2,239.0000 15:55:31 BATE 1103141
59 2,239.0000 15:55:31 BATE 1103139
200 2,238.0000 16:00:04 BATE 1113931
301 2,238.0000 16:01:04 BATE 1115966
391 2,238.0000 16:01:04 BATE 1115964
1 2,238.0000 16:01:04 BATE 1115962
25 2,238.0000 16:01:04 BATE 1115959
21 2,238.0000 16:01:04 BATE 1115957
43 2,238.0000 16:01:04 BATE 1115955
48 2,238.0000 16:01:04 BATE 1115953
239 2,238.0000 16:03:04 BATE 1120202
525 2,238.0000 16:03:04 BATE 1120206
19 2,238.0000 16:03:04 BATE 1120204
265 2,238.0000 16:05:04 BATE 1124245
403 2,238.0000 16:05:04 BATE 1124243
41 2,238.0000 16:05:04 BATE 1124241
795 2,237.0000 16:05:30 BATE 1125186
706 2,237.0000 16:05:30 BATE 1125190
294 2,237.0000 16:09:30 BATE 1133190
577 2,237.0000 16:09:30 BATE 1133188
88 2,237.0000 16:10:30 BATE 1135461
223 2,237.0000 16:10:30 BATE 1135459
111 2,237.0000 16:10:30 BATE 1135457
116 2,237.0000 16:15:23 BATE 1146056
378 2,237.0000 16:15:23 BATE 1146060
298 2,237.0000 16:15:23 BATE 1146066
2 2,237.0000 16:15:23 BATE 1146074
95 2,237.0000 16:15:23 BATE 1146076
600 2,237.0000 16:15:23 BATE 1146050
345 2,237.0000 16:15:23 BATE 1146048
120 2,237.0000 16:15:24 BATE 1146147
701 2,237.0000 16:15:24 BATE 1146145
191 2,238.0000 16:18:04 BATE 1152249
254 2,239.0000 16:21:34 BATE 1161495
490 2,239.0000 16:21:34 BATE 1161493
751 2,240.0000 16:21:34 BATE 1161469
31 2,240.0000 16:21:34 BATE 1161453
415 2,240.0000 16:21:34 BATE 1161447
1,014 2,240.0000 16:21:34 BATE 1161459
881 2,240.0000 16:21:34 BATE 1161463
785 2,240.0000 16:21:34 BATE 1161465
1,097 2,240.0000 16:21:34 BATE 1161437
519 2,239.0000 16:25:31 BATE 1170630
498 2,239.0000 16:25:31 BATE 1170624
52 2,239.0000 16:25:31 BATE 1170626
200 2,239.0000 16:25:31 BATE 1170616
223 2,239.0000 16:25:31 BATE 1170614
216 2,238.0000 16:25:39 BATE 1170878
103 2,238.0000 16:25:40 BATE 1170908
194 2,238.0000 16:25:40 BATE 1170906
297 2,238.0000 16:25:40 BATE 1170910
481 2,238.0000 16:26:01 BATE 1171800
335 2,238.0000 16:26:58 BATE 1173916
179 2,238.0000 16:26:58 BATE 1173920
804 2,250.0000 08:03:06 CHIX 591524
565 2,254.0000 08:10:00 CHIX 600365
233 2,254.0000 08:10:00 CHIX 600363
41 2,253.0000 08:10:51 CHIX 601545
478 2,253.0000 08:10:51 CHIX 601561
110 2,253.0000 08:10:51 CHIX 601559
106 2,253.0000 08:10:51 CHIX 601557
9 2,247.0000 08:16:56 CHIX 608421
764 2,247.0000 08:17:37 CHIX 609184
700 2,247.0000 08:17:37 CHIX 609178
815 2,243.0000 08:22:12 CHIX 615031
174 2,243.0000 08:30:01 CHIX 623575
540 2,243.0000 08:30:01 CHIX 623573
562 2,244.0000 08:35:31 CHIX 629121
30 2,244.0000 08:35:31 CHIX 629109
200 2,244.0000 08:35:31 CHIX 629115
463 2,244.0000 08:35:31 CHIX 629103
271 2,243.0000 08:42:55 CHIX 636636
396 2,243.0000 08:42:55 CHIX 636626
215 2,244.0000 08:49:16 CHIX 644065
396 2,244.0000 08:49:17 CHIX 644084
132 2,244.0000 08:49:17 CHIX 644082
746 2,245.0000 09:00:37 CHIX 655075
190 2,245.0000 09:00:37 CHIX 655069
407 2,245.0000 09:00:37 CHIX 655071
196 2,245.0000 09:00:37 CHIX 655073
696 2,246.0000 09:12:28 CHIX 667972
69 2,248.0000 09:27:24 CHIX 681805
145 2,248.0000 09:27:24 CHIX 681815
94 2,248.0000 09:27:24 CHIX 681797
497 2,248.0000 09:27:24 CHIX 681791
489 2,247.0000 09:27:29 CHIX 681890
182 2,247.0000 09:27:29 CHIX 681888
72 2,248.0000 09:44:24 CHIX 698458
591 2,248.0000 09:44:24 CHIX 698456
43 2,248.0000 09:44:24 CHIX 698454
688 2,252.0000 10:02:45 CHIX 715510
758 2,252.0000 10:02:45 CHIX 715496
716 2,252.0000 10:02:45 CHIX 715484
540 2,252.0000 10:02:45 CHIX 715504
652 2,251.0000 10:07:20 CHIX 719851
140 2,251.0000 10:07:20 CHIX 719843
205 2,252.0000 10:12:36 CHIX 725605
253 2,252.0000 10:12:36 CHIX 725599
112 2,252.0000 10:12:53 CHIX 725891
123 2,252.0000 10:12:53 CHIX 725887
666 2,253.0000 10:17:57 CHIX 730748
35 2,254.0000 10:32:34 CHIX 742672
676 2,254.0000 10:32:36 CHIX 742695
37 2,253.0000 10:35:09 CHIX 744784
705 2,253.0000 10:35:09 CHIX 744788
553 2,253.0000 10:35:09 CHIX 744778
114 2,253.0000 10:35:09 CHIX 744782
494 2,254.0000 10:51:18 CHIX 757788
262 2,254.0000 10:51:18 CHIX 757780
30 2,253.0000 10:51:19 CHIX 757804
506 2,253.0000 10:51:19 CHIX 757802
104 2,253.0000 10:51:19 CHIX 757800
79 2,250.0000 10:57:15 CHIX 762614
192 2,250.0000 10:57:15 CHIX 762608
503 2,250.0000 10:57:15 CHIX 762620
718 2,247.0000 11:07:35 CHIX 771039
98 2,249.0000 11:28:51 CHIX 786474
615 2,249.0000 11:28:51 CHIX 786468
727 2,249.0000 11:28:51 CHIX 786462
77 2,248.0000 11:32:54 CHIX 789007
593 2,248.0000 11:32:54 CHIX 789001
140 2,248.0000 11:44:17 CHIX 796255
608 2,248.0000 11:44:17 CHIX 796245
771 2,247.0000 11:52:37 CHIX 801998
644 2,250.0000 12:10:24 CHIX 813025
783 2,250.0000 12:10:24 CHIX 813015
784 2,249.0000 12:11:28 CHIX 813671
378 2,248.0000 12:23:09 CHIX 820819
726 2,248.0000 12:23:09 CHIX 820825
438 2,248.0000 12:23:09 CHIX 820815
677 2,245.0000 12:44:12 CHIX 834788
460 2,247.0000 12:55:02 CHIX 841926
335 2,247.0000 12:55:02 CHIX 841922
433 2,249.0000 13:01:40 CHIX 846375
349 2,249.0000 13:01:40 CHIX 846383
110 2,248.0000 13:10:03 CHIX 852242
607 2,248.0000 13:10:03 CHIX 852246
124 2,246.0000 13:23:15 CHIX 863305
27 2,246.0000 13:23:15 CHIX 863309
381 2,246.0000 13:23:15 CHIX 863300
289 2,246.0000 13:23:16 CHIX 863324
485 2,246.0000 13:23:16 CHIX 863322
135 2,246.0000 13:23:16 CHIX 863318
46 2,244.0000 13:25:45 CHIX 865220
64 2,244.0000 13:25:48 CHIX 865251
565 2,244.0000 13:25:48 CHIX 865249
641 2,244.0000 13:25:48 CHIX 865257
154 2,244.0000 13:34:41 CHIX 874935
144 2,244.0000 13:34:41 CHIX 874941
455 2,244.0000 13:34:41 CHIX 874947
30 2,247.0000 13:57:46 CHIX 892987
497 2,248.0000 14:00:01 CHIX 895138
65 2,248.0000 14:00:01 CHIX 895118
225 2,248.0000 14:00:01 CHIX 895110
102 2,248.0000 14:00:01 CHIX 895126
118 2,248.0000 14:00:01 CHIX 895130
422 2,248.0000 14:00:01 CHIX 895096
778 2,250.0000 14:11:19 CHIX 904829
60 2,250.0000 14:11:19 CHIX 904807
24 2,250.0000 14:11:19 CHIX 904813
866 2,250.0000 14:11:19 CHIX 904819
22 2,250.0000 14:11:19 CHIX 904825
277 2,249.0000 14:14:01 CHIX 906972
314 2,249.0000 14:14:01 CHIX 906970
185 2,249.0000 14:14:01 CHIX 906962
647 2,248.0000 14:19:17 CHIX 912837
118 2,248.0000 14:19:17 CHIX 912839
779 2,247.0000 14:29:03 CHIX 924207
619 2,247.0000 14:29:03 CHIX 924213
343 2,246.0000 14:33:13 CHIX 938853
300 2,246.0000 14:33:13 CHIX 938851
110 2,246.0000 14:33:13 CHIX 938849
41 2,246.0000 14:33:13 CHIX 938847
331 2,246.0000 14:41:38 CHIX 955166
490 2,246.0000 14:41:38 CHIX 955172
589 2,246.0000 14:41:38 CHIX 955158
234 2,246.0000 14:41:38 CHIX 955150
726 2,246.0000 14:43:03 CHIX 958012
25 2,244.0000 14:44:37 CHIX 961090
754 2,244.0000 14:44:37 CHIX 961092
362 2,243.0000 14:48:57 CHIX 970538
340 2,243.0000 14:48:57 CHIX 970534
462 2,240.0000 14:56:23 CHIX 986823
274 2,240.0000 14:56:23 CHIX 986811
598 2,239.0000 15:00:41 CHIX 997617
188 2,239.0000 15:00:41 CHIX 997623
275 2,239.0000 15:00:41 CHIX 997635
222 2,239.0000 15:00:41 CHIX 997631
94 2,239.0000 15:00:41 CHIX 997633
734 2,237.0000 15:03:18 CHIX 1003636
483 2,239.0000 15:11:02 CHIX 1017541
90 2,239.0000 15:11:02 CHIX 1017521
617 2,239.0000 15:11:02 CHIX 1017529
194 2,239.0000 15:11:02 CHIX 1017537
829 2,238.0000 15:12:10 CHIX 1019567
686 2,236.0000 15:19:31 CHIX 1033958
128 2,236.0000 15:19:31 CHIX 1033956
783 2,236.0000 15:28:15 CHIX 1051017
830 2,235.0000 15:31:06 CHIX 1056378
665 2,235.0000 15:31:06 CHIX 1056368
1,101 2,238.0000 15:40:42 CHIX 1073560
608 2,238.0000 15:40:42 CHIX 1073568
781 2,237.0000 15:41:02 CHIX 1074385
34 2,240.0000 15:51:59 CHIX 1095948
33 2,240.0000 15:51:59 CHIX 1095946
167 2,240.0000 15:51:59 CHIX 1095944
552 2,240.0000 15:55:23 CHIX 1102751
278 2,240.0000 15:55:23 CHIX 1102761
767 2,240.0000 15:55:23 CHIX 1102743
803 2,237.0000 16:00:04 CHIX 1113940
147 2,237.0000 16:00:04 CHIX 1113938
677 2,237.0000 16:00:04 CHIX 1113929
729 2,237.0000 16:05:30 CHIX 1125184
26 2,236.0000 16:09:35 CHIX 1133495
164 2,236.0000 16:10:30 CHIX 1135466
262 2,237.0000 16:15:23 CHIX 1146108
570 2,237.0000 16:15:23 CHIX 1146099
72 2,237.0000 16:15:23 CHIX 1146093
746 2,237.0000 16:15:23 CHIX 1146085
36 2,237.0000 16:15:23 CHIX 1146089
357 2,237.0000 16:15:23 CHIX 1146087
414 2,237.0000 16:15:23 CHIX 1146070
159 2,237.0000 16:15:24 CHIX 1146155
28 2,237.0000 16:15:24 CHIX 1146153
685 2,239.0000 16:21:34 CHIX 1161491
497 2,240.0000 16:21:34 CHIX 1161449
480 2,240.0000 16:21:34 CHIX 1161457
1,048 2,240.0000 16:21:34 CHIX 1161439
377 2,239.0000 16:25:31 CHIX 1170622
291 2,239.0000 16:25:31 CHIX 1170620
70 2,239.0000 16:25:31 CHIX 1170618
239 2,238.0000 16:25:39 CHIX 1170876
149 2,238.0000 16:25:39 CHIX 1170874
232 2,238.0000 16:28:15 CHIX 1177218
50 2,238.0000 16:28:38 CHIX 1178008
18 2,238.0000 16:29:40 CHIX 1181355
28 2,239.0000 16:29:57 CHIX 1184084
72 2,239.0000 16:29:57 CHIX 1184086
75 2,238.0000 16:29:57 CHIX 1184082
19 2,238.0000 16:29:57 CHIX 1184078
151 2,239.0000 16:29:59 CHIX 1184310
351 2,249.0000 08:01:16 LSE 588835
240 2,249.0000 08:01:16 LSE 588833
564 2,250.0000 08:02:52 LSE 591189
316 2,250.0000 08:03:06 LSE 591534
189 2,250.0000 08:03:06 LSE 591532
325 2,250.0000 08:03:06 LSE 591528
704 2,247.0000 08:03:10 LSE 591621
398 2,253.0000 08:06:14 LSE 595788
265 2,253.0000 08:06:14 LSE 595790
82 2,255.0000 08:08:25 LSE 598387
478 2,255.0000 08:08:25 LSE 598385
513 2,255.0000 08:09:28 LSE 599554
581 2,254.0000 08:10:00 LSE 600355
481 2,254.0000 08:10:00 LSE 600353
571 2,254.0000 08:10:00 LSE 600351
79 2,254.0000 08:10:00 LSE 600349
186 2,253.0000 08:10:02 LSE 600487
588 2,253.0000 08:10:51 LSE 601551
107 2,253.0000 08:10:51 LSE 601549
287 2,253.0000 08:10:51 LSE 601553
501 2,252.0000 08:10:56 LSE 601677
160 2,247.0000 08:13:51 LSE 605245
394 2,247.0000 08:16:53 LSE 608393
84 2,247.0000 08:16:53 LSE 608391
531 2,247.0000 08:16:53 LSE 608389
377 2,247.0000 08:16:53 LSE 608387
699 2,248.0000 08:16:53 LSE 608385
88 2,247.0000 08:17:37 LSE 609180
415 2,247.0000 08:17:37 LSE 609186
483 2,246.0000 08:19:02 LSE 611170
507 2,246.0000 08:19:02 LSE 611168
178 2,244.0000 08:22:02 LSE 614811
370 2,244.0000 08:22:02 LSE 614809
173 2,244.0000 08:22:02 LSE 614807
93 2,244.0000 08:22:02 LSE 614805
580 2,243.0000 08:22:12 LSE 615033
507 2,243.0000 08:22:12 LSE 615035
582 2,238.0000 08:23:21 LSE 616136
586 2,240.0000 08:25:27 LSE 618471
553 2,240.0000 08:25:27 LSE 618469
507 2,242.0000 08:30:52 LSE 624679
533 2,242.0000 08:30:52 LSE 624677
95 2,242.0000 08:30:52 LSE 624685
493 2,241.0000 08:33:24 LSE 627106
505 2,241.0000 08:33:24 LSE 627104
343 2,245.0000 08:35:29 LSE 629012
145 2,245.0000 08:35:29 LSE 629010
114 2,244.0000 08:35:31 LSE 629123
597 2,244.0000 08:35:31 LSE 629107
462 2,244.0000 08:35:31 LSE 629113
292 2,242.0000 08:36:56 LSE 630385
120 2,242.0000 08:36:56 LSE 630383
120 2,242.0000 08:36:56 LSE 630381
188 2,244.0000 08:40:29 LSE 633932
94 2,244.0000 08:40:29 LSE 633930
105 2,244.0000 08:41:47 LSE 635256
210 2,244.0000 08:41:47 LSE 635258
178 2,244.0000 08:41:47 LSE 635260
512 2,243.0000 08:42:55 LSE 636638
67 2,243.0000 08:42:55 LSE 636634
477 2,243.0000 08:42:55 LSE 636630
578 2,243.0000 08:42:55 LSE 636628
558 2,242.0000 08:44:45 LSE 638660
577 2,245.0000 08:48:55 LSE 643581
633 2,244.0000 08:49:16 LSE 644056
19 2,244.0000 08:49:16 LSE 644054
474 2,244.0000 08:51:50 LSE 646753
496 2,244.0000 08:51:50 LSE 646751
71 2,245.0000 08:58:01 LSE 652478
200 2,245.0000 08:58:01 LSE 652476
148 2,245.0000 09:00:37 LSE 655085
100 2,245.0000 09:00:37 LSE 655087
293 2,245.0000 09:00:37 LSE 655083
662 2,245.0000 09:00:37 LSE 655077
307 2,245.0000 09:00:37 LSE 655081
183 2,245.0000 09:00:37 LSE 655079
98 2,245.0000 09:03:37 LSE 658271
94 2,245.0000 09:03:37 LSE 658269
114 2,245.0000 09:03:40 LSE 658384
24 2,244.0000 09:04:40 LSE 659397
505 2,244.0000 09:04:40 LSE 659405
457 2,244.0000 09:04:40 LSE 659401
130 2,245.0000 09:08:00 LSE 662644
60 2,245.0000 09:08:00 LSE 662646
173 2,245.0000 09:09:06 LSE 663952
148 2,245.0000 09:09:06 LSE 663950
278 2,246.0000 09:12:28 LSE 667982
580 2,246.0000 09:12:28 LSE 667986
583 2,246.0000 09:12:28 LSE 667978
518 2,246.0000 09:12:28 LSE 667976
650 2,245.0000 09:15:03 LSE 670307
14 2,245.0000 09:15:03 LSE 670305
14 2,245.0000 09:15:03 LSE 670301
470 2,248.0000 09:20:11 LSE 675154
88 2,248.0000 09:20:11 LSE 675156
890 2,248.0000 09:20:11 LSE 675152
110 2,248.0000 09:23:44 LSE 678526
23 2,248.0000 09:23:44 LSE 678524
499 2,248.0000 09:27:24 LSE 681823
448 2,248.0000 09:27:24 LSE 681821
562 2,248.0000 09:27:24 LSE 681803
130 2,248.0000 09:27:24 LSE 681807
4 2,248.0000 09:27:24 LSE 681811
111 2,248.0000 09:27:24 LSE 681813
6 2,248.0000 09:27:24 LSE 681817
456 2,248.0000 09:27:24 LSE 681819
573 2,246.0000 09:27:35 LSE 682025
359 2,247.0000 09:35:04 LSE 689256
190 2,247.0000 09:35:04 LSE 689254
943 2,248.0000 09:39:43 LSE 694219
52 2,248.0000 09:39:43 LSE 694217
68 2,248.0000 09:39:43 LSE 694215
22 2,248.0000 09:39:43 LSE 694213
113 2,249.0000 09:42:30 LSE 696687
456 2,249.0000 09:42:30 LSE 696689
101 2,249.0000 09:43:06 LSE 697238
171 2,249.0000 09:43:06 LSE 697236
278 2,249.0000 09:44:06 LSE 697991
146 2,249.0000 09:44:06 LSE 697989
271 2,249.0000 09:44:06 LSE 697993
77 2,249.0000 09:44:06 LSE 697995
666 2,248.0000 09:44:24 LSE 698452
565 2,248.0000 09:44:24 LSE 698450
24 2,248.0000 09:44:24 LSE 698448
63 2,252.0000 09:56:16 LSE 709396
339 2,252.0000 09:56:16 LSE 709392
160 2,252.0000 09:56:16 LSE 709394
163 2,252.0000 09:56:16 LSE 709390
1,048 2,252.0000 09:56:16 LSE 709388
16 2,252.0000 09:56:16 LSE 709384
252 2,252.0000 09:59:16 LSE 711955
30 2,252.0000 09:59:16 LSE 711951
500 2,252.0000 09:59:16 LSE 711953
55 2,252.0000 09:59:16 LSE 711949
173 2,252.0000 09:59:16 LSE 711959
20 2,252.0000 09:59:25 LSE 712123
116 2,252.0000 09:59:25 LSE 712121
336 2,252.0000 10:02:45 LSE 715486
457 2,252.0000 10:02:45 LSE 715488
143 2,252.0000 10:02:45 LSE 715494
106 2,252.0000 10:02:45 LSE 715500
305 2,251.0000 10:07:20 LSE 719841
277 2,251.0000 10:07:20 LSE 719839
70 2,251.0000 10:07:20 LSE 719837
556 2,251.0000 10:07:20 LSE 719835
516 2,251.0000 10:07:20 LSE 719833
609 2,250.0000 10:08:10 LSE 720603
408 2,252.0000 10:12:15 LSE 725251
203 2,252.0000 10:12:15 LSE 725249
56 2,252.0000 10:12:45 LSE 725773
443 2,252.0000 10:12:53 LSE 725889
64 2,254.0000 10:17:49 LSE 730613
254 2,254.0000 10:17:49 LSE 730605
261 2,254.0000 10:17:49 LSE 730603
77 2,254.0000 10:17:49 LSE 730611
261 2,254.0000 10:17:49 LSE 730607
67 2,254.0000 10:17:49 LSE 730609
261 2,254.0000 10:17:49 LSE 730601
90 2,253.0000 10:17:57 LSE 730750
446 2,253.0000 10:17:57 LSE 730752
550 2,253.0000 10:17:57 LSE 730754
555 2,252.0000 10:18:38 LSE 731476
523 2,252.0000 10:18:38 LSE 731474
505 2,252.0000 10:20:58 LSE 733824
281 2,254.0000 10:32:34 LSE 742678
499 2,254.0000 10:32:34 LSE 742676
502 2,254.0000 10:32:34 LSE 742682
487 2,254.0000 10:32:34 LSE 742680
503 2,254.0000 10:32:34 LSE 742674
703 2,254.0000 10:32:34 LSE 742670
52 2,253.0000 10:32:42 LSE 742747
249 2,253.0000 10:32:46 LSE 742801
94 2,253.0000 10:35:09 LSE 744799
464 2,253.0000 10:35:09 LSE 744795
150 2,253.0000 10:35:09 LSE 744776
733 2,253.0000 10:35:09 LSE 744774
237 2,253.0000 10:35:09 LSE 744770
412 2,255.0000 10:44:29 LSE 751436
114 2,255.0000 10:44:29 LSE 751434
486 2,255.0000 10:44:29 LSE 751432
515 2,254.0000 10:51:18 LSE 757792
13 2,254.0000 10:51:18 LSE 757796
577 2,250.0000 10:57:15 LSE 762612
90 2,250.0000 10:57:15 LSE 762624
463 2,250.0000 10:57:15 LSE 762616
107 2,249.0000 10:59:43 LSE 764884
24 2,249.0000 10:59:48 LSE 765025
449 2,249.0000 10:59:48 LSE 765019
71 2,246.0000 11:14:24 LSE 776701
366 2,246.0000 11:14:24 LSE 776699
121 2,246.0000 11:14:24 LSE 776695
556 2,246.0000 11:14:24 LSE 776697
384 2,249.0000 11:28:51 LSE 786486
137 2,249.0000 11:28:51 LSE 786482
494 2,249.0000 11:28:51 LSE 786476
503 2,249.0000 11:28:51 LSE 786480
220 2,248.0000 11:32:54 LSE 789005
481 2,248.0000 11:32:54 LSE 789003
363 2,248.0000 11:32:54 LSE 788999
476 2,248.0000 11:44:17 LSE 796247
543 2,248.0000 11:44:17 LSE 796249
532 2,247.0000 11:52:37 LSE 802008
423 2,247.0000 11:52:37 LSE 802006
555 2,247.0000 11:52:37 LSE 802004
163 2,247.0000 11:52:37 LSE 802002
619 2,250.0000 12:10:24 LSE 813065
29 2,250.0000 12:10:24 LSE 813027
545 2,250.0000 12:10:24 LSE 813013
559 2,250.0000 12:10:24 LSE 813021
527 2,250.0000 12:10:24 LSE 813019
211 2,249.0000 12:11:28 LSE 813679
411 2,249.0000 12:11:28 LSE 813677
367 2,249.0000 12:11:28 LSE 813681
103 2,249.0000 12:11:28 LSE 813673
101 2,248.0000 12:12:15 LSE 814073
428 2,248.0000 12:12:28 LSE 814222
31 2,248.0000 12:12:28 LSE 814220
351 2,248.0000 12:12:34 LSE 814288
93 2,248.0000 12:12:34 LSE 814286
303 2,248.0000 12:19:07 LSE 818190
53 2,248.0000 12:19:07 LSE 818184
508 2,248.0000 12:19:07 LSE 818186
282 2,248.0000 12:19:07 LSE 818188
194 2,248.0000 12:23:09 LSE 820827
326 2,248.0000 12:23:09 LSE 820821
412 2,246.0000 12:25:59 LSE 822403
154 2,246.0000 12:25:59 LSE 822399
473 2,246.0000 12:25:59 LSE 822401
535 2,245.0000 12:44:12 LSE 834806
294 2,245.0000 12:44:12 LSE 834804
217 2,245.0000 12:44:12 LSE 834798
12 2,247.0000 12:50:19 LSE 838875
72 2,247.0000 12:53:40 LSE 840976
181 2,247.0000 12:55:02 LSE 841914
409 2,247.0000 12:55:02 LSE 841904
590 2,247.0000 12:55:02 LSE 841900
521 2,247.0000 12:55:02 LSE 841906
368 2,247.0000 12:55:02 LSE 841910
638 2,248.0000 12:55:59 LSE 842586
579 2,248.0000 12:55:59 LSE 842588
11 2,248.0000 12:55:59 LSE 842584
134 2,249.0000 13:00:13 LSE 845442
351 2,249.0000 13:00:13 LSE 845440
460 2,249.0000 13:00:13 LSE 845438
430 2,249.0000 13:01:40 LSE 846379
400 2,249.0000 13:01:40 LSE 846381
575 2,249.0000 13:01:40 LSE 846385
140 2,249.0000 13:01:40 LSE 846373
308 2,248.0000 13:02:36 LSE 847009
132 2,248.0000 13:02:37 LSE 847015
409 2,248.0000 13:02:42 LSE 847066
131 2,248.0000 13:02:42 LSE 847064
41 2,248.0000 13:02:42 LSE 847062
493 2,248.0000 13:10:03 LSE 852248
567 2,247.0000 13:10:09 LSE 852297
259 2,246.0000 13:23:15 LSE 863288
151 2,246.0000 13:23:15 LSE 863292
426 2,246.0000 13:23:15 LSE 863294
104 2,246.0000 13:23:15 LSE 863296
86 2,246.0000 13:23:15 LSE 863284
514 2,246.0000 13:23:15 LSE 863282
472 2,245.0000 13:24:15 LSE 863978
52 2,245.0000 13:24:15 LSE 863974
577 2,245.0000 13:24:15 LSE 863976
347 2,244.0000 13:25:48 LSE 865255
173 2,244.0000 13:25:48 LSE 865253
61 2,243.0000 13:29:21 LSE 868102
467 2,243.0000 13:29:21 LSE 868104
217 2,244.0000 13:33:51 LSE 874059
371 2,244.0000 13:33:51 LSE 874057
229 2,244.0000 13:33:51 LSE 874055
273 2,244.0000 13:33:51 LSE 874053
327 2,244.0000 13:33:51 LSE 874051
246 2,244.0000 13:33:51 LSE 874049
95 2,244.0000 13:34:41 LSE 874937
442 2,244.0000 13:34:41 LSE 874945
206 2,245.0000 13:42:13 LSE 880449
15 2,244.0000 13:42:56 LSE 881120
101 2,247.0000 13:57:07 LSE 892491
17 2,247.0000 13:57:46 LSE 893009
331 2,247.0000 13:57:46 LSE 893001
509 2,247.0000 13:57:46 LSE 892999
524 2,247.0000 13:57:46 LSE 893007
570 2,247.0000 13:57:46 LSE 893005
641 2,247.0000 13:57:46 LSE 892985
37 2,247.0000 13:57:46 LSE 892977
695 2,247.0000 13:57:46 LSE 892991
213 2,247.0000 13:57:46 LSE 892995
421 2,248.0000 14:00:00 LSE 895013
53 2,248.0000 14:00:00 LSE 895011
66 2,248.0000 14:00:01 LSE 895156
140 2,248.0000 14:00:01 LSE 895152
306 2,248.0000 14:00:01 LSE 895154
111 2,248.0000 14:00:01 LSE 895158
70 2,248.0000 14:00:01 LSE 895160
414 2,248.0000 14:00:01 LSE 895162
530 2,248.0000 14:00:01 LSE 895114
191 2,248.0000 14:00:01 LSE 895108
54 2,248.0000 14:00:01 LSE 895094
410 2,248.0000 14:00:01 LSE 895098
516 2,248.0000 14:00:01 LSE 895102
70 2,249.0000 14:07:19 LSE 901340
500 2,249.0000 14:07:19 LSE 901338
306 2,249.0000 14:07:19 LSE 901336
96 2,250.0000 14:10:54 LSE 904462
410 2,250.0000 14:11:19 LSE 904831
110 2,250.0000 14:11:19 LSE 904827
490 2,250.0000 14:11:19 LSE 904821
552 2,249.0000 14:14:01 LSE 906966
95 2,249.0000 14:14:01 LSE 906968
520 2,249.0000 14:14:01 LSE 906960
466 2,248.0000 14:19:17 LSE 912846
70 2,248.0000 14:19:17 LSE 912844
493 2,248.0000 14:19:17 LSE 912835
29 2,248.0000 14:19:17 LSE 912831
488 2,248.0000 14:19:17 LSE 912833
628 2,248.0000 14:19:17 LSE 912829
83 2,248.0000 14:20:31 LSE 914112
575 2,248.0000 14:23:05 LSE 916750
487 2,248.0000 14:23:05 LSE 916748
3 2,248.0000 14:27:05 LSE 921696
57 2,248.0000 14:27:05 LSE 921694
77 2,248.0000 14:27:05 LSE 921692
151 2,248.0000 14:27:05 LSE 921690
69 2,247.0000 14:29:03 LSE 924237
108 2,247.0000 14:29:03 LSE 924233
50 2,247.0000 14:29:03 LSE 924235
173 2,247.0000 14:29:03 LSE 924241
298 2,247.0000 14:29:03 LSE 924239
67 2,247.0000 14:29:03 LSE 924243
575 2,247.0000 14:29:03 LSE 924223
299 2,247.0000 14:29:03 LSE 924229
247 2,247.0000 14:29:03 LSE 924231
78 2,247.0000 14:32:47 LSE 937621
191 2,247.0000 14:32:47 LSE 937619
268 2,247.0000 14:32:47 LSE 937617
257 2,247.0000 14:32:47 LSE 937615
67 2,247.0000 14:32:47 LSE 937613
76 2,247.0000 14:32:47 LSE 937611
484 2,246.0000 14:33:13 LSE 938843
161 2,246.0000 14:33:13 LSE 938835
485 2,246.0000 14:33:13 LSE 938833
345 2,246.0000 14:33:13 LSE 938839
218 2,246.0000 14:37:05 LSE 946692
295 2,246.0000 14:37:05 LSE 946690
555 2,247.0000 14:39:52 LSE 951609
299 2,247.0000 14:39:52 LSE 951607
27 2,247.0000 14:40:52 LSE 953571
520 2,247.0000 14:40:52 LSE 953569
146 2,247.0000 14:40:52 LSE 953563
307 2,247.0000 14:40:52 LSE 953567
800 2,247.0000 14:40:52 LSE 953565
231 2,247.0000 14:40:52 LSE 953559
286 2,247.0000 14:40:52 LSE 953561
167 2,246.0000 14:41:38 LSE 955192
390 2,246.0000 14:41:38 LSE 955194
148 2,246.0000 14:41:38 LSE 955188
32 2,246.0000 14:41:38 LSE 955184
358 2,246.0000 14:41:38 LSE 955178
423 2,246.0000 14:41:38 LSE 955152
120 2,246.0000 14:41:38 LSE 955154
590 2,246.0000 14:41:38 LSE 955156
126 2,246.0000 14:43:03 LSE 958020
464 2,246.0000 14:43:03 LSE 958018
545 2,245.0000 14:43:07 LSE 958145
526 2,243.0000 14:47:20 LSE 967384
342 2,243.0000 14:47:20 LSE 967382
155 2,243.0000 14:47:20 LSE 967386
584 2,243.0000 14:47:20 LSE 967388
536 2,243.0000 14:48:57 LSE 970536
59 2,242.0000 14:50:32 LSE 974313
501 2,242.0000 14:50:32 LSE 974305
181 2,242.0000 14:50:32 LSE 974309
543 2,242.0000 14:50:32 LSE 974311
644 2,241.0000 14:51:36 LSE 976755
5 2,240.0000 14:56:00 LSE 985925
163 2,240.0000 14:56:23 LSE 986831
70 2,240.0000 14:56:23 LSE 986829
511 2,240.0000 14:56:23 LSE 986827
355 2,240.0000 14:56:23 LSE 986825
477 2,240.0000 14:56:23 LSE 986817
527 2,240.0000 14:56:23 LSE 986819
564 2,239.0000 14:56:46 LSE 987622
96 2,238.0000 14:58:06 LSE 990598
16 2,239.0000 15:00:41 LSE 997625
475 2,239.0000 15:00:41 LSE 997629
584 2,239.0000 15:00:41 LSE 997627
699 2,238.0000 15:01:43 LSE 1000228
188 2,238.0000 15:02:35 LSE 1002104
244 2,238.0000 15:02:35 LSE 1002114
67 2,238.0000 15:02:35 LSE 1002112
286 2,238.0000 15:02:35 LSE 1002110
298 2,238.0000 15:02:35 LSE 1002108
178 2,238.0000 15:02:35 LSE 1002106
197 2,237.0000 15:03:18 LSE 1003638
336 2,237.0000 15:03:18 LSE 1003632
385 2,237.0000 15:03:18 LSE 1003630
127 2,237.0000 15:03:18 LSE 1003626
483 2,237.0000 15:03:18 LSE 1003628
554 2,237.0000 15:04:10 LSE 1005169
11 2,237.0000 15:04:10 LSE 1005167
412 2,239.0000 15:11:01 LSE 1017462
34 2,239.0000 15:11:01 LSE 1017460
301 2,239.0000 15:11:02 LSE 1017539
450 2,239.0000 15:11:02 LSE 1017525
84 2,239.0000 15:11:02 LSE 1017519
150 2,239.0000 15:11:02 LSE 1017527
421 2,239.0000 15:11:02 LSE 1017531
179 2,239.0000 15:11:02 LSE 1017533
81 2,239.0000 15:11:02 LSE 1017535
231 2,239.0000 15:11:02 LSE 1017515
493 2,239.0000 15:11:02 LSE 1017513
95 2,238.0000 15:11:41 LSE 1018650
78 2,238.0000 15:11:42 LSE 1018662
673 2,238.0000 15:12:10 LSE 1019569
311 2,238.0000 15:12:10 LSE 1019571
601 2,237.0000 15:12:41 LSE 1020611
29 2,237.0000 15:12:41 LSE 1020609
663 2,235.0000 15:15:13 LSE 1025172
519 2,236.0000 15:15:13 LSE 1025166
583 2,236.0000 15:15:13 LSE 1025164
557 2,236.0000 15:15:13 LSE 1025162
162 2,237.0000 15:19:13 LSE 1033397
41 2,237.0000 15:19:13 LSE 1033395
499 2,237.0000 15:19:13 LSE 1033393
298 2,237.0000 15:19:13 LSE 1033391
191 2,237.0000 15:19:13 LSE 1033389
385 2,236.0000 15:19:29 LSE 1033907
705 2,236.0000 15:19:29 LSE 1033909
483 2,236.0000 15:19:29 LSE 1033897
3 2,236.0000 15:19:29 LSE 1033893
96 2,236.0000 15:19:29 LSE 1033895
74 2,236.0000 15:19:29 LSE 1033901
398 2,235.0000 15:20:05 LSE 1035152
91 2,235.0000 15:20:05 LSE 1035148
438 2,236.0000 15:28:15 LSE 1051013
541 2,236.0000 15:28:15 LSE 1051025
162 2,236.0000 15:28:15 LSE 1051011
355 2,236.0000 15:28:15 LSE 1051007
252 2,236.0000 15:28:15 LSE 1051015
446 2,236.0000 15:28:15 LSE 1051021
286 2,236.0000 15:28:15 LSE 1051023
44 2,234.0000 15:31:06 LSE 1056403
381 2,234.0000 15:31:06 LSE 1056401
561 2,235.0000 15:31:06 LSE 1056382
563 2,235.0000 15:31:06 LSE 1056386
583 2,238.0000 15:40:42 LSE 1073588
473 2,238.0000 15:40:42 LSE 1073586
852 2,238.0000 15:40:42 LSE 1073582
128 2,238.0000 15:40:42 LSE 1073584
600 2,238.0000 15:40:42 LSE 1073562
600 2,238.0000 15:40:42 LSE 1073570
591 2,238.0000 15:40:42 LSE 1073572
184 2,238.0000 15:40:42 LSE 1073576
585 2,237.0000 15:41:02 LSE 1074383
77 2,237.0000 15:41:02 LSE 1074381
106 2,237.0000 15:41:02 LSE 1074379
304 2,237.0000 15:41:02 LSE 1074377
79 2,237.0000 15:41:02 LSE 1074375
34 2,240.0000 15:47:59 LSE 1087946
298 2,240.0000 15:47:59 LSE 1087944
286 2,240.0000 15:47:59 LSE 1087942
520 2,240.0000 15:47:59 LSE 1087940
273 2,240.0000 15:47:59 LSE 1087932
600 2,240.0000 15:47:59 LSE 1087936
182 2,240.0000 15:49:59 LSE 1092045
196 2,240.0000 15:49:59 LSE 1092043
404 2,240.0000 15:49:59 LSE 1092041
504 2,240.0000 15:55:23 LSE 1102755
557 2,240.0000 15:55:23 LSE 1102757
503 2,240.0000 15:55:23 LSE 1102765
502 2,240.0000 15:55:23 LSE 1102763
54 2,240.0000 15:55:23 LSE 1102769
492 2,240.0000 15:55:23 LSE 1102741
363 2,240.0000 15:55:23 LSE 1102739
257 2,240.0000 15:55:23 LSE 1102747
720 2,239.0000 15:55:31 LSE 1103149
505 2,239.0000 15:55:31 LSE 1103147
510 2,239.0000 15:55:31 LSE 1103145
511 2,238.0000 15:55:33 LSE 1103261
45 2,238.0000 15:55:33 LSE 1103263
555 2,238.0000 16:00:03 LSE 1113863
258 2,238.0000 16:01:03 LSE 1115922
358 2,238.0000 16:01:03 LSE 1115918
88 2,238.0000 16:01:03 LSE 1115920
189 2,238.0000 16:01:03 LSE 1115926
372 2,238.0000 16:01:03 LSE 1115924
64 2,238.0000 16:01:03 LSE 1115928
194 2,238.0000 16:01:03 LSE 1115916
202 2,238.0000 16:03:34 LSE 1121334
17 2,238.0000 16:03:34 LSE 1121332
372 2,238.0000 16:03:34 LSE 1121330
358 2,238.0000 16:03:34 LSE 1121328
3 2,238.0000 16:03:34 LSE 1121326
21 2,238.0000 16:04:07 LSE 1122322
156 2,238.0000 16:04:07 LSE 1122320
16 2,238.0000 16:04:07 LSE 1122318
101 2,238.0000 16:04:07 LSE 1122316
550 2,237.0000 16:05:30 LSE 1125198
581 2,237.0000 16:05:30 LSE 1125200
94 2,237.0000 16:05:30 LSE 1125188
535 2,237.0000 16:05:30 LSE 1125196
428 2,237.0000 16:05:30 LSE 1125192
492 2,237.0000 16:05:30 LSE 1125194
16 2,237.0000 16:07:30 LSE 1128905
406 2,237.0000 16:07:30 LSE 1128903
1 2,237.0000 16:07:30 LSE 1128901
325 2,237.0000 16:07:30 LSE 1128899
97 2,237.0000 16:07:30 LSE 1128897
365 2,237.0000 16:09:30 LSE 1133200
157 2,237.0000 16:09:30 LSE 1133198
372 2,237.0000 16:09:35 LSE 1133414
196 2,237.0000 16:09:35 LSE 1133412
233 2,237.0000 16:09:35 LSE 1133408
358 2,237.0000 16:09:35 LSE 1133410
10 2,237.0000 16:10:35 LSE 1135609
232 2,237.0000 16:10:35 LSE 1135611
276 2,237.0000 16:10:35 LSE 1135613
308 2,237.0000 16:10:35 LSE 1135615
69 2,237.0000 16:10:35 LSE 1135617
387 2,237.0000 16:15:23 LSE 1146082
5 2,237.0000 16:15:23 LSE 1146080
3 2,237.0000 16:15:23 LSE 1146078
701 2,237.0000 16:15:23 LSE 1146064
578 2,237.0000 16:15:23 LSE 1146054
556 2,237.0000 16:15:23 LSE 1146058
503 2,237.0000 16:15:23 LSE 1146062
35 2,237.0000 16:15:23 LSE 1146068
91 2,237.0000 16:15:23 LSE 1146072
811 2,237.0000 16:15:23 LSE 1146052
24 2,238.0000 16:18:04 LSE 1152251
270 2,238.0000 16:18:04 LSE 1152253
890 2,239.0000 16:21:34 LSE 1161482
501 2,239.0000 16:21:34 LSE 1161484
492 2,240.0000 16:21:34 LSE 1161443
485 2,240.0000 16:21:34 LSE 1161451
962 2,240.0000 16:21:34 LSE 1161445
514 2,240.0000 16:21:34 LSE 1161461
1,067 2,240.0000 16:21:34 LSE 1161467
3,870 2,240.0000 16:21:34 LSE 1161435
215 2,238.0000 16:21:35 LSE 1161538
19 2,238.0000 16:21:49 LSE 1162430
206 2,238.0000 16:21:50 LSE 1162478
149 2,238.0000 16:21:50 LSE 1162476
302 2,239.0000 16:25:31 LSE 1170628
529 2,239.0000 16:25:31 LSE 1170612
72 2,239.0000 16:25:31 LSE 1170607
466 2,239.0000 16:25:31 LSE 1170605
302 2,239.0000 16:25:31 LSE 1170609
302 2,239.0000 16:25:31 LSE 1170603
74 2,239.0000 16:25:31 LSE 1170601
383 2,239.0000 16:25:31 LSE 1170599
18 2,239.0000 16:25:31 LSE 1170597
302 2,239.0000 16:25:31 LSE 1170595
466 2,239.0000 16:25:31 LSE 1170593
448 2,239.0000 16:25:31 LSE 1170591
16 2,239.0000 16:25:31 LSE 1170583
8 2,239.0000 16:25:31 LSE 1170579
282 2,239.0000 16:25:31 LSE 1170581
413 2,239.0000 16:25:31 LSE 1170589
18 2,239.0000 16:25:31 LSE 1170585
448 2,239.0000 16:25:31 LSE 1170587
10 2,239.0000 16:25:31 LSE 1170577
278 2,239.0000 16:25:31 LSE 1170575
20 2,239.0000 16:25:31 LSE 1170573
21 2,239.0000 16:25:31 LSE 1170571
21 2,239.0000 16:25:31 LSE 1170569
92 2,239.0000 16:25:31 LSE 1170567
100 2,239.0000 16:25:31 LSE 1170565
72 2,239.0000 16:25:31 LSE 1170563
364 2,239.0000 16:25:31 LSE 1170561
27 2,238.0000 16:25:39 LSE 1170886
369 2,238.0000 16:25:39 LSE 1170884
84 2,238.0000 16:25:39 LSE 1170882
445 2,238.0000 16:25:39 LSE 1170871
565 2,238.0000 16:26:47 LSE 1173232
500 2,238.0000 16:26:47 LSE 1173230
31 2,238.0000 16:26:58 LSE 1173918
220 2,238.0000 16:26:58 LSE 1173922
305 2,238.0000 16:26:58 LSE 1173642
118 2,238.0000 16:26:58 LSE 1173640
90 2,238.0000 16:26:58 LSE 1173571
42 2,239.0000 16:29:55 LSE 1183616
315 2,239.0000 16:29:55 LSE 1183614
1 2,239.0000 16:29:55 LSE 1183611
97 2,239.0000 16:29:55 LSE 1183609
6 2,239.0000 16:29:55 LSE 1183607
389 2,239.0000 16:29:55 LSE 1183605
165 2,239.0000 16:29:55 LSE 1183603
13 2,239.0000 16:29:55 LSE 1183601
40 2,239.0000 16:29:55 LSE 1183599
190 2,239.0000 16:29:55 LSE 1183597
6 2,239.0000 16:29:55 LSE 1183595
14 2,239.0000 16:29:55 LSE 1183593
4 2,239.0000 16:29:55 LSE 1183591
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 POSFLFVDFAIAIISRecent 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