REG - Assoc.British Foods - Transaction in Own Shares
09/12/2024 17:45
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20241209:nRSI4030Pa&default-theme=true
RNS Number : 4030P Associated British Foods PLC 09 December 2024
09 December 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the 'Company') announces that on 09 December
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 6 November 2024.
Description of shares: Associated British Foods plc
Ordinary shares of 5 15/22 pence
Date of transaction: 09 December 2024
Number of shares repurchased: 355,245
Average price paid per share: GBp 2223.8943
Highest price paid per share: GBp 2254
Lowest price paid per share: GBp 2209
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 December 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 2,223.24 162,861 2,209 2,254
BATS Europe 2,224.47 124,885 2,209 2,250
Chi-X Europe 2,222.74 44,855 2,209 2,245
Aquis 2,227.72 22,644 2,211 2,240
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Match ID
570 2,251.0000 08:01:52 LSE 1432505
732 2,253.0000 08:03:07 LSE 1434164
456 2,252.0000 08:03:19 LSE 1434361
245 2,252.0000 08:03:19 LSE 1434359
564 2,254.0000 08:04:22 LSE 1435720
200 2,252.0000 08:05:49 LSE 1437542
51 2,252.0000 08:05:49 LSE 1437540
146 2,252.0000 08:05:49 LSE 1437536
639 2,252.0000 08:05:49 LSE 1437533
667 2,253.0000 08:05:49 LSE 1437520
246 2,252.0000 08:05:50 LSE 1437549
180 2,252.0000 08:05:50 LSE 1437547
885 2,250.0000 08:06:05 BATE 1437875
510 2,245.0000 08:07:41 CHIX 1439559
167 2,245.0000 08:07:41 CHIX 1439557
701 2,250.0000 08:08:39 LSE 1441656
584 2,248.0000 08:09:54 BATE 1442861
457 2,247.0000 08:12:50 LSE 1445684
200 2,247.0000 08:12:50 LSE 1445682
492 2,247.0000 08:17:47 BATE 1450464
146 2,245.0000 08:17:48 CHIX 1450470
664 2,245.0000 08:18:01 LSE 1450664
455 2,245.0000 08:18:01 CHIX 1450662
552 2,245.0000 08:20:05 CHIX 1452459
189 2,247.0000 08:24:47 LSE 1456668
512 2,247.0000 08:24:47 LSE 1456666
215 2,247.0000 08:27:58 BATE 1459157
370 2,247.0000 08:27:58 BATE 1459155
674 2,246.0000 08:30:08 LSE 1461405
3 2,247.0000 08:37:52 BATE 1468749
675 2,247.0000 08:41:32 LSE 1471850
68 2,247.0000 08:41:32 BATE 1471848
497 2,247.0000 08:41:32 BATE 1471846
666 2,248.0000 08:42:03 LSE 1472348
421 2,246.0000 08:42:40 LSE 1472882
227 2,246.0000 08:42:40 LSE 1472880
161 2,245.0000 08:44:10 CHIX 1474486
594 2,245.0000 08:44:15 CHIX 1474563
409 2,245.0000 08:44:15 CHIX 1474561
231 2,244.0000 08:44:16 LSE 1474566
420 2,244.0000 08:44:16 LSE 1474568
653 2,243.0000 08:48:08 LSE 1478159
299 2,243.0000 08:48:08 BATE 1478157
299 2,243.0000 08:48:08 BATE 1478155
402 2,243.0000 08:51:09 CHIX 1481346
136 2,243.0000 08:51:09 CHIX 1481344
334 2,244.0000 08:54:42 LSE 1484550
276 2,244.0000 08:54:42 LSE 1484548
170 2,240.0000 08:58:06 Aquis 1487791
374 2,240.0000 08:58:06 Aquis 1487789
420 2,240.0000 08:58:06 Aquis 1487787
152 2,240.0000 08:58:06 Aquis 1487785
487 2,240.0000 08:58:06 Aquis 1487783
506 2,240.0000 08:58:06 BATE 1487761
151 2,240.0000 08:58:06 Aquis 1487769
543 2,240.0000 08:58:06 Aquis 1487763
257 2,240.0000 08:58:06 BATE 1487765
251 2,240.0000 08:58:06 BATE 1487767
399 2,240.0000 08:58:06 Aquis 1487779
604 2,240.0000 08:58:06 BATE 1487771
395 2,240.0000 08:58:06 Aquis 1487773
580 2,240.0000 08:58:06 LSE 1487775
86 2,240.0000 08:58:06 LSE 1487777
155 2,240.0000 08:58:06 Aquis 1487781
669 2,237.0000 08:58:39 LSE 1488222
596 2,238.0000 09:01:45 LSE 1491862
195 2,237.0000 09:01:57 CHIX 1492042
427 2,242.0000 09:09:13 LSE 1499309
145 2,242.0000 09:09:13 LSE 1499307
188 2,241.0000 09:10:44 LSE 1500929
141 2,241.0000 09:10:44 CHIX 1500927
501 2,241.0000 09:10:44 LSE 1500925
410 2,241.0000 09:10:44 CHIX 1500923
57 2,240.0000 09:15:09 LSE 1505260
446 2,240.0000 09:15:09 Aquis 1505258
527 2,240.0000 09:15:09 LSE 1505256
49 2,240.0000 09:15:09 Aquis 1505254
528 2,240.0000 09:15:09 BATE 1505252
277 2,239.0000 09:20:05 LSE 1509873
291 2,239.0000 09:20:05 LSE 1509871
509 2,239.0000 09:20:05 Aquis 1509869
40 2,240.0000 09:30:14 LSE 1518341
31 2,241.0000 09:30:22 CHIX 1518473
585 2,240.0000 09:31:12 LSE 1519228
528 2,240.0000 09:31:12 BATE 1519226
493 2,240.0000 09:31:12 CHIX 1519224
156 2,240.0000 09:31:12 CHIX 1519220
603 2,240.0000 09:31:12 BATE 1519222
324 2,239.0000 09:31:14 LSE 1519272
300 2,239.0000 09:31:14 LSE 1519270
260 2,240.0000 09:42:59 Aquis 1529489
218 2,239.0000 09:42:59 LSE 1529487
125 2,239.0000 09:42:59 Aquis 1529485
538 2,239.0000 09:42:59 LSE 1529483
242 2,240.0000 09:42:59 Aquis 1529491
131 2,239.0000 09:42:59 CHIX 1529481
298 2,239.0000 09:42:59 CHIX 1529479
59 2,239.0000 09:42:59 CHIX 1529477
502 2,239.0000 09:42:59 BATE 1529475
377 2,240.0000 09:48:00 LSE 1533176
310 2,240.0000 09:48:00 LSE 1533178
103 2,239.0000 09:48:21 LSE 1533372
567 2,239.0000 09:48:21 LSE 1533370
369 2,238.0000 09:55:20 BATE 1538657
569 2,237.0000 09:56:32 LSE 1539574
442 2,237.0000 09:56:32 CHIX 1539572
31 2,237.0000 09:56:32 LSE 1539570
124 2,237.0000 09:56:32 CHIX 1539568
269 2,237.0000 10:00:40 Aquis 1542481
616 2,237.0000 10:00:40 LSE 1542478
691 2,238.0000 10:06:39 LSE 1547526
434 2,238.0000 10:06:39 Aquis 1547524
573 2,238.0000 10:06:39 BATE 1547522
154 2,238.0000 10:06:39 Aquis 1547520
128 2,236.0000 10:08:50 CHIX 1549090
60 2,237.0000 10:13:00 BATE 1552407
49 2,237.0000 10:13:00 BATE 1552411
272 2,237.0000 10:13:00 BATE 1552409
29 2,236.0000 10:13:20 CHIX 1552625
18 2,239.0000 10:18:10 CHIX 1555958
657 2,239.0000 10:18:10 LSE 1555956
591 2,239.0000 10:18:10 Aquis 1555954
670 2,239.0000 10:18:10 CHIX 1555952
8 2,239.0000 10:24:49 BATE 1561192
20 2,239.0000 10:25:05 BATE 1561460
283 2,239.0000 10:29:31 CHIX 1564707
204 2,239.0000 10:29:31 CHIX 1564703
242 2,239.0000 10:29:31 BATE 1564705
283 2,239.0000 10:29:31 BATE 1564711
249 2,239.0000 10:29:31 BATE 1564709
255 2,239.0000 10:29:31 BATE 1564713
676 2,239.0000 10:29:31 LSE 1564715
526 2,238.0000 10:29:32 LSE 1564726
93 2,238.0000 10:29:32 LSE 1564724
106 2,238.0000 10:31:57 LSE 1566496
514 2,238.0000 10:31:57 LSE 1566494
32 2,236.0000 10:36:30 BATE 1569825
578 2,236.0000 10:36:57 BATE 1570195
591 2,234.0000 10:37:35 BATE 1570707
484 2,235.0000 10:37:35 BATE 1570705
593 2,235.0000 10:37:35 BATE 1570703
242 2,235.0000 10:37:35 BATE 1570701
277 2,235.0000 10:37:35 BATE 1570699
169 2,235.0000 10:37:35 BATE 1570697
363 2,235.0000 10:37:35 BATE 1570695
554 2,235.0000 10:37:35 BATE 1570693
536 2,235.0000 10:37:35 BATE 1570691
553 2,235.0000 10:37:35 BATE 1570689
394 2,235.0000 10:37:35 BATE 1570687
195 2,235.0000 10:37:35 BATE 1570685
577 2,235.0000 10:37:35 BATE 1570683
302 2,235.0000 10:37:35 BATE 1570671
547 2,235.0000 10:37:35 BATE 1570665
253 2,235.0000 10:37:35 BATE 1570667
300 2,235.0000 10:37:35 LSE 1570669
537 2,235.0000 10:37:35 BATE 1570681
297 2,235.0000 10:37:35 LSE 1570673
516 2,235.0000 10:37:35 BATE 1570677
502 2,235.0000 10:37:35 BATE 1570679
571 2,235.0000 10:37:35 BATE 1570675
25 2,234.0000 10:38:11 CHIX 1571072
530 2,234.0000 10:38:11 CHIX 1571068
59 2,234.0000 10:40:10 LSE 1572720
609 2,234.0000 10:40:10 LSE 1572718
96 2,233.0000 10:41:12 Aquis 1573546
460 2,233.0000 10:41:12 Aquis 1573544
590 2,231.0000 10:43:16 LSE 1575195
44 2,233.0000 10:48:46 BATE 1578872
66 2,233.0000 10:56:08 BATE 1584344
55 2,233.0000 10:56:08 BATE 1584342
4 2,233.0000 10:56:08 BATE 1584337
182 2,233.0000 10:56:08 LSE 1584335
455 2,233.0000 10:56:08 LSE 1584339
53 2,233.0000 11:02:12 Aquis 1589720
247 2,233.0000 11:02:12 Aquis 1589718
138 2,233.0000 11:02:12 Aquis 1589699
79 2,233.0000 11:02:12 Aquis 1589693
284 2,233.0000 11:02:12 BATE 1589688
209 2,233.0000 11:02:12 BATE 1589690
428 2,233.0000 11:02:12 BATE 1589684
589 2,233.0000 11:02:12 CHIX 1589682
661 2,233.0000 11:02:12 LSE 1589686
16 2,232.0000 11:02:41 BATE 1590094
7 2,232.0000 11:02:41 BATE 1590092
142 2,232.0000 11:03:41 BATE 1590873
371 2,232.0000 11:03:41 BATE 1590871
35 2,232.0000 11:03:41 BATE 1590869
279 2,231.0000 11:07:23 BATE 1593839
122 2,231.0000 11:07:23 BATE 1593841
51 2,231.0000 11:07:23 BATE 1593837
142 2,231.0000 11:09:38 LSE 1595916
119 2,231.0000 11:09:42 LSE 1595949
119 2,231.0000 11:09:42 LSE 1595947
265 2,231.0000 11:09:42 LSE 1595945
13 2,230.0000 11:12:19 BATE 1598020
89 2,230.0000 11:12:27 BATE 1598236
62 2,230.0000 11:12:27 BATE 1598229
35 2,230.0000 11:12:27 BATE 1598231
429 2,230.0000 11:12:27 BATE 1598227
63 2,230.0000 11:12:27 BATE 1598225
56 2,230.0000 11:12:27 BATE 1598223
87 2,230.0000 11:12:27 BATE 1598221
23 2,230.0000 11:12:27 BATE 1598215
87 2,230.0000 11:12:27 BATE 1598213
474 2,230.0000 11:12:27 BATE 1598209
266 2,230.0000 11:12:27 BATE 1598211
16 2,230.0000 11:12:27 BATE 1598207
255 2,230.0000 11:12:27 BATE 1598205
87 2,230.0000 11:12:27 BATE 1598203
202 2,230.0000 11:12:27 BATE 1598197
44 2,230.0000 11:12:27 BATE 1598195
536 2,230.0000 11:12:27 BATE 1598193
14 2,230.0000 11:12:27 BATE 1598191
564 2,230.0000 11:12:27 BATE 1598189
572 2,230.0000 11:12:27 BATE 1598187
74 2,230.0000 11:12:27 BATE 1598175
543 2,230.0000 11:12:27 CHIX 1598167
523 2,230.0000 11:12:27 BATE 1598169
553 2,230.0000 11:12:27 BATE 1598171
431 2,230.0000 11:12:27 BATE 1598173
603 2,230.0000 11:12:27 BATE 1598185
63 2,230.0000 11:12:27 BATE 1598177
538 2,230.0000 11:12:27 BATE 1598179
535 2,230.0000 11:12:27 BATE 1598181
584 2,230.0000 11:12:27 BATE 1598183
528 2,230.0000 11:12:28 BATE 1598289
561 2,230.0000 11:12:28 BATE 1598287
522 2,230.0000 11:12:28 BATE 1598285
42 2,230.0000 11:12:28 BATE 1598283
371 2,230.0000 11:12:28 BATE 1598278
33 2,232.0000 11:28:28 Aquis 1610004
514 2,232.0000 11:28:28 BATE 1609991
665 2,232.0000 11:28:28 LSE 1609989
552 2,232.0000 11:28:28 Aquis 1609997
524 2,232.0000 11:28:28 BATE 1609993
595 2,232.0000 11:28:28 BATE 1609995
702 2,231.0000 11:29:28 LSE 1610808
298 2,231.0000 11:33:47 CHIX 1614021
695 2,231.0000 11:36:27 LSE 1616014
299 2,231.0000 11:36:27 CHIX 1616012
71 2,230.0000 11:36:32 BATE 1616139
100 2,230.0000 11:36:32 BATE 1616135
581 2,230.0000 11:36:32 LSE 1616133
33 2,230.0000 11:36:33 BATE 1616150
62 2,230.0000 11:36:33 BATE 1616148
33 2,230.0000 11:36:34 BATE 1616153
33 2,230.0000 11:36:35 BATE 1616161
33 2,230.0000 11:36:36 BATE 1616168
33 2,230.0000 11:36:37 BATE 1616184
301 2,230.0000 11:36:37 BATE 1616182
33 2,230.0000 11:36:37 BATE 1616178
33 2,230.0000 11:36:37 BATE 1616176
37 2,230.0000 11:36:37 BATE 1616174
3 2,230.0000 11:36:37 BATE 1616172
123 2,230.0000 11:36:37 BATE 1616170
33 2,230.0000 11:36:38 BATE 1616194
11 2,230.0000 11:36:39 BATE 1616212
126 2,230.0000 11:36:39 BATE 1616210
37 2,230.0000 11:36:39 BATE 1616204
335 2,230.0000 11:36:39 BATE 1616202
2 2,230.0000 11:36:39 BATE 1616200
33 2,230.0000 11:36:39 BATE 1616198
568 2,233.0000 11:45:16 LSE 1622066
639 2,234.0000 11:45:16 LSE 1622064
526 2,234.0000 11:45:16 Aquis 1622062
528 2,234.0000 11:45:16 BATE 1622060
130 2,234.0000 11:56:33 LSE 1630093
122 2,234.0000 11:56:33 LSE 1630091
86 2,234.0000 11:56:33 LSE 1630087
76 2,234.0000 11:56:33 LSE 1630085
70 2,234.0000 11:56:33 LSE 1630089
179 2,234.0000 11:58:24 LSE 1631365
179 2,234.0000 11:58:24 LSE 1631363
283 2,234.0000 11:58:24 LSE 1631361
56 2,235.0000 12:03:24 CHIX 1635192
124 2,235.0000 12:03:24 BATE 1635190
12 2,235.0000 12:03:24 BATE 1635188
107 2,234.0000 12:03:41 CHIX 1635342
301 2,234.0000 12:03:41 LSE 1635334
497 2,234.0000 12:03:41 BATE 1635332
376 2,234.0000 12:03:41 LSE 1635338
303 2,234.0000 12:03:41 BATE 1635336
311 2,234.0000 12:03:41 BATE 1635340
13 2,234.0000 12:07:21 Aquis 1638376
14 2,234.0000 12:07:21 Aquis 1638374
15 2,234.0000 12:07:21 Aquis 1638372
111 2,234.0000 12:07:21 Aquis 1638370
37 2,234.0000 12:07:21 Aquis 1638368
162 2,234.0000 12:07:21 LSE 1638366
491 2,234.0000 12:07:21 LSE 1638364
607 2,234.0000 12:07:21 CHIX 1638362
30 2,234.0000 12:07:22 Aquis 1638384
98 2,234.0000 12:07:22 Aquis 1638382
30 2,234.0000 12:07:22 Aquis 1638380
43 2,234.0000 12:07:22 Aquis 1638378
30 2,234.0000 12:07:23 Aquis 1638386
151 2,234.0000 12:07:23 Aquis 1638388
111 2,235.0000 12:15:23 LSE 1643865
137 2,235.0000 12:15:23 LSE 1643863
454 2,235.0000 12:15:23 LSE 1643861
699 2,238.0000 12:19:15 LSE 1646691
136 2,238.0000 12:19:15 Aquis 1646689
385 2,238.0000 12:19:15 CHIX 1646687
411 2,238.0000 12:19:15 Aquis 1646685
587 2,238.0000 12:19:15 BATE 1646683
209 2,238.0000 12:19:15 CHIX 1646681
654 2,237.0000 12:19:52 LSE 1647122
212 2,237.0000 12:22:21 LSE 1648827
424 2,237.0000 12:22:21 LSE 1648825
424 2,237.0000 12:22:43 LSE 1649064
244 2,237.0000 12:22:43 LSE 1649066
636 2,240.0000 12:26:03 LSE 1651029
28 2,240.0000 12:26:03 LSE 1651027
98 2,240.0000 12:26:03 BATE 1651025
429 2,240.0000 12:26:03 BATE 1651023
397 2,239.0000 12:27:50 LSE 1652066
221 2,239.0000 12:27:50 LSE 1652064
583 2,240.0000 12:38:03 LSE 1659505
134 2,240.0000 12:39:11 BATE 1660124
23 2,240.0000 12:39:49 CHIX 1660723
465 2,240.0000 12:39:49 CHIX 1660721
126 2,240.0000 12:39:49 BATE 1660719
236 2,240.0000 12:39:51 BATE 1660737
626 2,239.0000 12:43:21 LSE 1663017
73 2,239.0000 12:48:40 Aquis 1666651
156 2,239.0000 12:49:57 Aquis 1667438
29 2,239.0000 12:52:34 Aquis 1669221
658 2,240.0000 12:55:25 LSE 1671511
72 2,239.0000 12:57:35 CHIX 1673466
106 2,239.0000 12:57:35 CHIX 1673464
586 2,239.0000 12:57:35 LSE 1673462
333 2,239.0000 13:00:11 Aquis 1675687
138 2,239.0000 13:02:42 LSE 1677821
456 2,239.0000 13:02:52 LSE 1677954
153 2,239.0000 13:02:52 CHIX 1677952
246 2,239.0000 13:02:52 CHIX 1677950
518 2,239.0000 13:02:52 BATE 1677948
616 2,237.0000 13:04:39 LSE 1679210
276 2,237.0000 13:11:24 BATE 1684781
533 2,237.0000 13:11:24 CHIX 1684783
69 2,237.0000 13:11:26 BATE 1684874
291 2,237.0000 13:11:26 LSE 1684870
346 2,237.0000 13:11:26 LSE 1684868
1 2,237.0000 13:11:27 Aquis 1684910
8 2,238.0000 13:14:15 Aquis 1687306
523 2,238.0000 13:14:56 Aquis 1687782
219 2,237.0000 13:15:05 BATE 1687892
14 2,235.0000 13:20:00 LSE 1692020
181 2,235.0000 13:20:00 LSE 1692018
320 2,235.0000 13:20:00 BATE 1692016
480 2,235.0000 13:20:00 BATE 1692014
40 2,235.0000 13:20:00 BATE 1692012
167 2,235.0000 13:21:15 BATE 1693151
464 2,235.0000 13:21:15 BATE 1693153
149 2,235.0000 13:21:15 BATE 1693157
415 2,235.0000 13:21:15 LSE 1693155
340 2,235.0000 13:21:15 BATE 1693159
67 2,234.0000 13:23:11 BATE 1694658
433 2,234.0000 13:23:11 BATE 1694656
34 2,233.0000 13:26:32 LSE 1697632
512 2,233.0000 13:27:08 BATE 1698403
548 2,233.0000 13:27:08 BATE 1698405
596 2,233.0000 13:27:08 LSE 1698407
488 2,233.0000 13:27:08 CHIX 1698401
568 2,233.0000 13:27:08 Aquis 1698399
684 2,231.0000 13:27:44 LSE 1698965
446 2,230.0000 13:27:55 BATE 1699090
52 2,230.0000 13:28:10 BATE 1699357
560 2,230.0000 13:28:24 BATE 1699544
29 2,230.0000 13:28:24 BATE 1699538
556 2,230.0000 13:28:24 BATE 1699542
586 2,230.0000 13:28:24 BATE 1699540
487 2,230.0000 13:28:24 BATE 1699546
528 2,230.0000 13:28:24 BATE 1699548
438 2,230.0000 13:28:24 BATE 1699550
86 2,230.0000 13:28:24 BATE 1699552
379 2,230.0000 13:31:26 LSE 1702676
196 2,230.0000 13:31:26 LSE 1702674
579 2,230.0000 13:31:26 BATE 1702672
503 2,230.0000 13:31:26 BATE 1702670
108 2,229.0000 13:32:09 BATE 1703236
169 2,229.0000 13:32:20 BATE 1703612
648 2,229.0000 13:33:19 LSE 1704357
214 2,229.0000 13:33:19 BATE 1704355
209 2,228.0000 13:35:53 BATE 1706273
316 2,228.0000 13:35:53 BATE 1706271
535 2,228.0000 13:35:53 CHIX 1706267
564 2,228.0000 13:35:53 BATE 1706269
75 2,227.0000 13:38:20 LSE 1708406
499 2,227.0000 13:38:20 LSE 1708404
573 2,226.0000 13:42:06 Aquis 1711316
277 2,226.0000 13:43:03 LSE 1712135
394 2,226.0000 13:43:03 LSE 1712133
203 2,225.0000 13:43:44 LSE 1712819
140 2,225.0000 13:43:44 LSE 1712817
370 2,225.0000 13:43:44 LSE 1712815
499 2,225.0000 13:43:44 LSE 1712813
499 2,224.0000 13:43:44 LSE 1712811
586 2,225.0000 13:43:44 LSE 1712809
615 2,225.0000 13:43:44 LSE 1712807
673 2,225.0000 13:43:44 LSE 1712791
569 2,225.0000 13:43:44 LSE 1712805
566 2,225.0000 13:43:44 LSE 1712781
693 2,225.0000 13:43:44 LSE 1712783
660 2,225.0000 13:43:44 LSE 1712785
573 2,225.0000 13:43:44 LSE 1712787
620 2,225.0000 13:43:44 LSE 1712789
673 2,225.0000 13:43:44 LSE 1712803
685 2,225.0000 13:43:44 LSE 1712793
677 2,225.0000 13:43:44 LSE 1712797
664 2,225.0000 13:43:44 LSE 1712799
637 2,225.0000 13:43:44 LSE 1712801
596 2,225.0000 13:43:44 LSE 1712795
584 2,225.0000 13:43:44 LSE 1712773
581 2,225.0000 13:43:44 LSE 1712767
665 2,225.0000 13:43:44 LSE 1712769
693 2,225.0000 13:43:44 LSE 1712771
696 2,225.0000 13:43:44 LSE 1712775
624 2,225.0000 13:43:44 LSE 1712777
619 2,225.0000 13:43:44 LSE 1712779
221 2,223.0000 13:44:11 LSE 1713195
574 2,223.0000 13:44:11 LSE 1713193
346 2,223.0000 13:44:11 LSE 1713191
534 2,223.0000 13:44:11 BATE 1713189
57 2,222.0000 13:50:35 LSE 1719669
684 2,222.0000 13:52:54 LSE 1722547
271 2,223.0000 13:52:54 BATE 1722533
286 2,223.0000 13:52:54 BATE 1722529
497 2,223.0000 13:52:54 CHIX 1722531
98 2,223.0000 13:52:54 CHIX 1722527
242 2,223.0000 13:52:54 LSE 1722535
395 2,223.0000 13:52:54 LSE 1722537
236 2,223.0000 13:52:54 LSE 1722539
352 2,223.0000 13:52:54 LSE 1722541
485 2,223.0000 13:52:54 BATE 1722525
601 2,221.0000 13:53:02 LSE 1722718
38 2,221.0000 13:55:33 BATE 1725351
18 2,221.0000 13:55:33 BATE 1725353
161 2,221.0000 13:56:57 LSE 1726806
531 2,221.0000 13:56:57 LSE 1726804
303 2,221.0000 13:56:57 Aquis 1726798
571 2,221.0000 13:56:57 BATE 1726796
293 2,221.0000 13:56:57 Aquis 1726802
541 2,221.0000 13:56:57 BATE 1726800
491 2,221.0000 13:57:07 BATE 1727075
681 2,221.0000 13:59:57 LSE 1730116
286 2,221.0000 14:01:48 LSE 1732128
384 2,221.0000 14:01:48 LSE 1732126
679 2,221.0000 14:01:48 LSE 1732124
550 2,221.0000 14:01:48 CHIX 1732122
629 2,221.0000 14:05:56 LSE 1736708
115 2,221.0000 14:06:54 LSE 1738060
439 2,221.0000 14:07:30 LSE 1738711
70 2,221.0000 14:07:30 LSE 1738709
365 2,221.0000 14:09:01 BATE 1740289
229 2,221.0000 14:09:01 BATE 1740287
497 2,221.0000 14:09:01 BATE 1740285
484 2,221.0000 14:09:01 BATE 1740283
48 2,220.0000 14:10:57 BATE 1742372
590 2,220.0000 14:10:57 BATE 1742370
597 2,220.0000 14:10:57 BATE 1742368
162 2,221.0000 14:11:37 BATE 1743113
1 2,221.0000 14:11:37 BATE 1743106
564 2,221.0000 14:12:52 Aquis 1744243
375 2,220.0000 14:12:54 BATE 1744284
519 2,220.0000 14:12:54 CHIX 1744278
47 2,220.0000 14:12:54 BATE 1744280
153 2,220.0000 14:12:54 BATE 1744282
342 2,220.0000 14:12:54 LSE 1744292
252 2,220.0000 14:12:54 LSE 1744286
90 2,220.0000 14:12:54 BATE 1744288
600 2,220.0000 14:12:54 LSE 1744290
454 2,220.0000 14:12:54 BATE 1744276
169 2,219.0000 14:13:45 BATE 1745293
589 2,220.0000 14:13:45 BATE 1745278
589 2,220.0000 14:13:45 BATE 1745276
486 2,220.0000 14:13:45 BATE 1745274
543 2,220.0000 14:13:45 BATE 1745272
593 2,220.0000 14:13:45 BATE 1745270
495 2,220.0000 14:13:45 BATE 1745268
603 2,220.0000 14:13:45 BATE 1745266
531 2,220.0000 14:13:45 BATE 1745256
565 2,220.0000 14:13:45 BATE 1745250
548 2,220.0000 14:13:45 BATE 1745252
538 2,220.0000 14:13:45 BATE 1745254
565 2,220.0000 14:13:45 BATE 1745258
549 2,220.0000 14:13:45 BATE 1745260
581 2,220.0000 14:13:45 BATE 1745262
517 2,220.0000 14:13:45 BATE 1745264
558 2,220.0000 14:13:45 BATE 1745248
670 2,219.0000 14:13:45 LSE 1745246
491 2,220.0000 14:13:45 BATE 1745244
489 2,220.0000 14:13:45 BATE 1745242
545 2,220.0000 14:13:45 BATE 1745240
547 2,220.0000 14:13:45 BATE 1745238
580 2,220.0000 14:13:45 BATE 1745236
511 2,220.0000 14:13:45 BATE 1745234
111 2,220.0000 14:13:45 BATE 1745232
579 2,220.0000 14:13:45 BATE 1745226
463 2,220.0000 14:13:45 BATE 1745224
376 2,220.0000 14:13:45 BATE 1745230
599 2,220.0000 14:13:45 BATE 1745228
358 2,219.0000 14:14:02 BATE 1745606
173 2,219.0000 14:17:00 BATE 1748695
569 2,221.0000 14:23:09 LSE 1756846
651 2,221.0000 14:23:09 LSE 1756844
82 2,221.0000 14:23:09 BATE 1756842
462 2,221.0000 14:23:09 BATE 1756840
338 2,221.0000 14:23:09 BATE 1756838
264 2,221.0000 14:23:09 BATE 1756836
506 2,221.0000 14:23:09 BATE 1756834
577 2,220.0000 14:25:55 Aquis 1760006
533 2,220.0000 14:25:55 BATE 1760004
564 2,220.0000 14:25:55 CHIX 1760002
268 2,220.0000 14:25:55 BATE 1760000
733 2,220.0000 14:25:55 LSE 1759998
293 2,220.0000 14:25:55 BATE 1759996
494 2,220.0000 14:29:59 BATE 1765850
421 2,220.0000 14:29:59 LSE 1765842
596 2,220.0000 14:29:59 BATE 1765838
579 2,220.0000 14:29:59 BATE 1765840
675 2,220.0000 14:29:59 LSE 1765844
526 2,220.0000 14:29:59 BATE 1765846
276 2,220.0000 14:29:59 LSE 1765848
60 2,220.0000 14:30:59 CHIX 1773267
568 2,220.0000 14:31:37 LSE 1774954
494 2,220.0000 14:31:37 CHIX 1774952
707 2,219.0000 14:31:39 LSE 1775024
573 2,218.0000 14:33:19 LSE 1778463
68 2,219.0000 14:35:05 Aquis 1782077
142 2,219.0000 14:35:05 Aquis 1782073
331 2,220.0000 14:35:05 LSE 1782067
335 2,220.0000 14:35:05 LSE 1782063
465 2,220.0000 14:35:05 LSE 1782065
167 2,220.0000 14:35:05 LSE 1782061
68 2,219.0000 14:35:06 Aquis 1782095
660 2,220.0000 14:36:48 LSE 1785923
562 2,220.0000 14:36:48 BATE 1785921
64 2,220.0000 14:36:48 BATE 1785919
529 2,220.0000 14:36:48 BATE 1785917
271 2,220.0000 14:36:48 BATE 1785915
264 2,220.0000 14:36:48 BATE 1785913
496 2,220.0000 14:36:48 BATE 1785911
292 2,219.0000 14:36:51 Aquis 1786014
87 2,222.0000 14:42:03 LSE 1797851
146 2,222.0000 14:42:03 LSE 1797849
624 2,222.0000 14:42:03 LSE 1797847
233 2,222.0000 14:42:03 LSE 1797839
155 2,222.0000 14:42:03 LSE 1797837
83 2,222.0000 14:42:03 LSE 1797843
100 2,222.0000 14:42:03 LSE 1797841
105 2,222.0000 14:42:03 LSE 1797845
314 2,221.0000 14:42:37 CHIX 1798813
586 2,221.0000 14:44:31 LSE 1802371
601 2,221.0000 14:44:31 Aquis 1802369
266 2,221.0000 14:44:31 BATE 1802367
234 2,221.0000 14:44:31 BATE 1802365
657 2,221.0000 14:44:31 LSE 1802373
485 2,221.0000 14:44:31 BATE 1802363
186 2,221.0000 14:44:31 CHIX 1802361
533 2,221.0000 14:44:31 BATE 1802359
72 2,221.0000 14:47:18 CHIX 1810189
458 2,221.0000 14:47:20 CHIX 1810289
618 2,221.0000 14:47:20 LSE 1810291
596 2,220.0000 14:50:24 BATE 1816956
486 2,220.0000 14:50:24 BATE 1816954
502 2,220.0000 14:50:24 LSE 1816952
225 2,220.0000 14:50:24 BATE 1816950
307 2,220.0000 14:50:24 BATE 1816948
150 2,220.0000 14:50:24 LSE 1816946
493 2,220.0000 14:50:24 BATE 1816944
634 2,220.0000 14:50:24 LSE 1816942
85 2,220.0000 14:50:24 BATE 1816940
549 2,220.0000 14:50:24 BATE 1816938
75 2,220.0000 14:54:02 CHIX 1823960
426 2,220.0000 14:54:02 CHIX 1823958
676 2,220.0000 14:58:31 LSE 1832443
10 2,219.0000 15:00:37 LSE 1838849
246 2,219.0000 15:00:37 LSE 1838847
261 2,219.0000 15:00:37 LSE 1838845
270 2,219.0000 15:00:37 BATE 1838842
324 2,219.0000 15:00:37 LSE 1838838
530 2,219.0000 15:00:37 BATE 1838835
22 2,219.0000 15:00:37 BATE 1838833
501 2,219.0000 15:00:37 BATE 1838831
145 2,219.0000 15:00:37 BATE 1838829
347 2,219.0000 15:00:37 BATE 1838827
781 2,220.0000 15:02:46 LSE 1844066
524 2,220.0000 15:02:47 Aquis 1844097
781 2,220.0000 15:02:47 LSE 1844095
522 2,220.0000 15:02:51 BATE 1844254
435 2,220.0000 15:04:06 BATE 1846550
146 2,220.0000 15:04:06 BATE 1846548
613 2,219.0000 15:04:55 LSE 1847904
574 2,219.0000 15:04:55 Aquis 1847902
569 2,219.0000 15:04:55 BATE 1847900
585 2,219.0000 15:04:55 BATE 1847898
430 2,219.0000 15:04:55 LSE 1847896
522 2,219.0000 15:04:55 BATE 1847894
562 2,219.0000 15:04:55 CHIX 1847892
38 2,219.0000 15:04:55 CHIX 1847890
373 2,220.0000 15:05:34 LSE 1849560
309 2,220.0000 15:05:34 LSE 1849558
123 2,220.0000 15:07:14 LSE 1852891
416 2,220.0000 15:07:14 LSE 1852887
549 2,220.0000 15:07:19 CHIX 1853031
141 2,220.0000 15:07:19 BATE 1853021
424 2,220.0000 15:07:19 BATE 1853023
164 2,220.0000 15:07:19 LSE 1853025
397 2,220.0000 15:07:19 LSE 1853027
226 2,220.0000 15:07:19 LSE 1853029
941 2,220.0000 15:11:05 LSE 1860565
1,202 2,220.0000 15:12:24 LSE 1863655
440 2,220.0000 15:12:24 BATE 1863653
127 2,220.0000 15:12:24 BATE 1863651
250 2,220.0000 15:13:24 BATE 1865899
307 2,220.0000 15:14:34 BATE 1867889
141 2,220.0000 15:14:34 BATE 1867887
38 2,220.0000 15:14:34 BATE 1867885
575 2,220.0000 15:14:48 Aquis 1868221
491 2,220.0000 15:15:02 BATE 1868729
1,286 2,220.0000 15:17:14 LSE 1872436
549 2,219.0000 15:17:58 BATE 1873462
559 2,219.0000 15:17:58 BATE 1873460
185 2,219.0000 15:17:58 CHIX 1873458
484 2,219.0000 15:17:58 BATE 1873456
689 2,219.0000 15:17:58 LSE 1873454
337 2,219.0000 15:17:58 CHIX 1873452
503 2,219.0000 15:17:58 BATE 1873450
589 2,218.0000 15:20:28 BATE 1877255
704 2,218.0000 15:20:28 LSE 1877257
476 2,218.0000 15:20:28 LSE 1877259
191 2,218.0000 15:20:28 LSE 1877261
976 2,220.0000 15:23:49 LSE 1881933
52 2,220.0000 15:23:49 LSE 1881931
617 2,220.0000 15:26:32 Aquis 1888486
631 2,220.0000 15:26:32 LSE 1888484
278 2,220.0000 15:26:32 CHIX 1888474
645 2,220.0000 15:26:32 BATE 1888470
432 2,220.0000 15:26:32 BATE 1888472
270 2,220.0000 15:26:32 CHIX 1888468
204 2,220.0000 15:26:32 BATE 1888476
539 2,220.0000 15:26:32 BATE 1888478
566 2,220.0000 15:26:32 BATE 1888480
76 2,220.0000 15:26:32 BATE 1888482
703 2,219.0000 15:28:20 LSE 1891584
676 2,219.0000 15:28:20 LSE 1891582
551 2,218.0000 15:32:07 Aquis 1900142
553 2,218.0000 15:32:07 BATE 1900148
585 2,218.0000 15:32:07 BATE 1900144
566 2,218.0000 15:32:07 CHIX 1900146
16 2,218.0000 15:32:07 BATE 1900154
520 2,218.0000 15:32:07 BATE 1900150
601 2,218.0000 15:32:07 LSE 1900156
565 2,218.0000 15:32:07 BATE 1900152
650 2,217.0000 15:32:08 LSE 1900195
693 2,217.0000 15:33:48 LSE 1903902
640 2,217.0000 15:34:57 LSE 1905891
40 2,217.0000 15:34:57 LSE 1905889
208 2,217.0000 15:37:22 CHIX 1910573
145 2,217.0000 15:37:22 CHIX 1910571
211 2,217.0000 15:39:03 LSE 1913271
599 2,216.0000 15:39:03 BATE 1913269
503 2,216.0000 15:39:03 BATE 1913267
732 2,217.0000 15:39:03 LSE 1913273
79 2,217.0000 15:39:03 LSE 1913275
487 2,216.0000 15:39:03 BATE 1913265
594 2,216.0000 15:39:03 BATE 1913263
532 2,216.0000 15:39:22 Aquis 1913943
481 2,215.0000 15:40:03 LSE 1915658
140 2,215.0000 15:40:03 LSE 1915656
573 2,215.0000 15:40:03 CHIX 1915652
17 2,215.0000 15:40:03 CHIX 1915644
521 2,215.0000 15:40:03 CHIX 1915640
546 2,215.0000 15:40:03 CHIX 1915642
496 2,215.0000 15:40:03 CHIX 1915638
543 2,215.0000 15:40:03 CHIX 1915646
138 2,215.0000 15:40:03 CHIX 1915648
382 2,215.0000 15:40:03 CHIX 1915650
557 2,215.0000 15:40:03 CHIX 1915636
584 2,215.0000 15:40:03 CHIX 1915634
584 2,215.0000 15:40:03 CHIX 1915632
540 2,215.0000 15:40:03 CHIX 1915630
541 2,215.0000 15:40:03 CHIX 1915628
514 2,215.0000 15:40:03 CHIX 1915614
574 2,215.0000 15:40:03 LSE 1915604
655 2,215.0000 15:40:03 LSE 1915606
508 2,215.0000 15:40:03 CHIX 1915608
574 2,215.0000 15:40:03 CHIX 1915610
652 2,215.0000 15:40:03 LSE 1915612
491 2,215.0000 15:40:03 CHIX 1915624
595 2,215.0000 15:40:03 CHIX 1915616
573 2,215.0000 15:40:03 CHIX 1915618
568 2,215.0000 15:40:03 CHIX 1915620
510 2,215.0000 15:40:03 CHIX 1915622
520 2,215.0000 15:40:03 CHIX 1915626
618 2,215.0000 15:40:03 LSE 1915588
645 2,215.0000 15:40:03 LSE 1915576
511 2,215.0000 15:40:03 CHIX 1915578
667 2,215.0000 15:40:03 LSE 1915580
666 2,215.0000 15:40:03 LSE 1915582
600 2,215.0000 15:40:03 CHIX 1915584
676 2,215.0000 15:40:03 LSE 1915586
531 2,215.0000 15:40:03 CHIX 1915598
497 2,215.0000 15:40:03 CHIX 1915590
630 2,215.0000 15:40:03 LSE 1915594
635 2,215.0000 15:40:03 LSE 1915596
587 2,215.0000 15:40:03 LSE 1915602
660 2,215.0000 15:40:03 LSE 1915600
693 2,215.0000 15:40:03 LSE 1915592
573 2,215.0000 15:40:03 CHIX 1915574
568 2,214.0000 15:40:06 CHIX 1915795
295 2,217.0000 15:45:20 BATE 1923991
51 2,217.0000 15:45:22 BATE 1924076
295 2,217.0000 15:45:22 BATE 1924074
47 2,217.0000 15:45:22 BATE 1924072
50 2,217.0000 15:45:22 BATE 1924062
30 2,216.0000 15:45:40 CHIX 1924582
168 2,216.0000 15:45:40 CHIX 1924580
295 2,217.0000 15:46:04 BATE 1925114
626 2,216.0000 15:46:51 LSE 1926349
163 2,216.0000 15:46:51 Aquis 1926351
62 2,216.0000 15:46:51 Aquis 1926347
73 2,216.0000 15:46:51 BATE 1926345
441 2,216.0000 15:46:51 BATE 1926343
53 2,216.0000 15:46:51 Aquis 1926341
558 2,216.0000 15:46:51 BATE 1926339
333 2,216.0000 15:46:51 CHIX 1926337
568 2,216.0000 15:46:51 BATE 1926335
289 2,216.0000 15:46:51 Aquis 1926333
55 2,216.0000 15:50:40 BATE 1932107
502 2,216.0000 15:52:40 BATE 1935213
173 2,216.0000 15:53:08 LSE 1935792
212 2,216.0000 15:53:08 LSE 1935790
576 2,216.0000 15:53:41 CHIX 1936856
501 2,216.0000 15:54:40 BATE 1938398
383 2,216.0000 15:54:45 BATE 1938540
369 2,216.0000 15:55:01 BATE 1939013
801 2,216.0000 15:55:08 LSE 1939328
576 2,216.0000 15:55:14 BATE 1939534
386 2,216.0000 15:55:14 BATE 1939532
60 2,216.0000 15:55:14 BATE 1939530
369 2,216.0000 15:56:27 BATE 1941361
119 2,216.0000 15:56:50 CHIX 1941875
4 2,216.0000 15:56:50 CHIX 1941871
426 2,216.0000 15:56:50 CHIX 1941869
5 2,216.0000 15:56:50 CHIX 1941873
18 2,216.0000 15:57:03 Aquis 1942221
492 2,216.0000 15:57:03 Aquis 1942219
609 2,215.0000 15:57:13 LSE 1942611
674 2,215.0000 15:57:13 LSE 1942609
333 2,215.0000 15:57:13 LSE 1942607
367 2,215.0000 15:57:13 LSE 1942605
369 2,216.0000 15:57:14 BATE 1942653
149 2,216.0000 15:57:14 BATE 1942651
10 2,216.0000 15:57:14 BATE 1942649
9 2,216.0000 15:57:14 BATE 1942647
59 2,216.0000 15:57:14 BATE 1942655
140 2,216.0000 15:57:34 BATE 1943056
1 2,216.0000 15:57:34 BATE 1943054
369 2,216.0000 15:57:34 BATE 1943058
57 2,216.0000 15:57:38 BATE 1943140
16 2,216.0000 15:57:38 BATE 1943138
231 2,216.0000 15:59:34 BATE 1945892
31 2,216.0000 15:59:34 BATE 1945890
215 2,216.0000 15:59:34 BATE 1945888
18 2,216.0000 15:59:34 BATE 1945886
60 2,216.0000 15:59:34 BATE 1945884
426 2,216.0000 16:00:09 CHIX 1948276
181 2,216.0000 16:01:34 LSE 1950824
679 2,216.0000 16:01:34 LSE 1950820
686 2,216.0000 16:01:34 LSE 1950822
521 2,216.0000 16:01:34 BATE 1950818
369 2,216.0000 16:01:35 BATE 1950842
582 2,215.0000 16:02:34 Aquis 1952755
588 2,215.0000 16:02:34 LSE 1952753
311 2,215.0000 16:02:34 LSE 1952751
379 2,215.0000 16:02:34 LSE 1952749
484 2,215.0000 16:02:34 CHIX 1952747
587 2,215.0000 16:02:34 BATE 1952745
331 2,215.0000 16:02:34 CHIX 1952743
575 2,215.0000 16:02:34 BATE 1952741
260 2,215.0000 16:02:34 CHIX 1952739
77 2,216.0000 16:05:47 BATE 1957836
563 2,216.0000 16:05:47 BATE 1957834
586 2,216.0000 16:05:47 BATE 1957832
502 2,216.0000 16:05:47 CHIX 1957830
703 2,216.0000 16:05:48 LSE 1957855
296 2,216.0000 16:05:48 BATE 1957851
504 2,216.0000 16:05:48 BATE 1957849
251 2,216.0000 16:05:48 BATE 1957853
572 2,216.0000 16:06:02 Aquis 1958416
664 2,216.0000 16:06:59 LSE 1960137
602 2,216.0000 16:06:59 LSE 1960135
338 2,215.0000 16:07:24 BATE 1960921
614 2,215.0000 16:07:24 LSE 1960918
163 2,215.0000 16:07:24 BATE 1960915
517 2,215.0000 16:07:24 BATE 1960913
497 2,215.0000 16:07:24 BATE 1960911
486 2,215.0000 16:07:24 CHIX 1960909
463 2,215.0000 16:10:10 CHIX 1966126
599 2,215.0000 16:10:10 CHIX 1966122
117 2,215.0000 16:10:10 CHIX 1966124
411 2,215.0000 16:10:10 LSE 1966128
284 2,215.0000 16:10:10 LSE 1966130
628 2,215.0000 16:10:10 LSE 1966132
267 2,215.0000 16:10:34 BATE 1966845
110 2,214.0000 16:10:40 LSE 1966981
4 2,214.0000 16:10:40 BATE 1966979
1 2,214.0000 16:10:40 LSE 1966977
1 2,214.0000 16:10:40 BATE 1966975
625 2,214.0000 16:10:40 LSE 1966973
1 2,214.0000 16:10:40 LSE 1966971
13 2,214.0000 16:10:40 BATE 1966969
534 2,214.0000 16:10:40 LSE 1966967
325 2,214.0000 16:10:40 BATE 1966965
506 2,214.0000 16:10:41 BATE 1967022
191 2,214.0000 16:10:41 BATE 1967020
191 2,214.0000 16:10:41 BATE 1967016
352 2,214.0000 16:10:41 BATE 1967018
698 2,213.0000 16:12:56 LSE 1970715
422 2,213.0000 16:12:56 BATE 1970713
60 2,213.0000 16:12:56 BATE 1970711
10 2,213.0000 16:12:56 BATE 1970709
505 2,213.0000 16:12:56 CHIX 1970707
58 2,216.0000 16:14:38 BATE 1973540
277 2,216.0000 16:14:38 BATE 1973538
55 2,216.0000 16:14:38 BATE 1973536
128 2,216.0000 16:14:38 Aquis 1973534
206 2,216.0000 16:14:38 LSE 1973532
473 2,216.0000 16:14:38 LSE 1973530
237 2,216.0000 16:14:38 Aquis 1973528
775 2,216.0000 16:14:38 LSE 1973526
197 2,216.0000 16:14:38 Aquis 1973524
51 2,216.0000 16:14:39 BATE 1973578
277 2,216.0000 16:14:39 BATE 1973576
16 2,216.0000 16:14:40 BATE 1973586
57 2,216.0000 16:14:40 BATE 1973584
49 2,216.0000 16:14:41 BATE 1973644
52 2,216.0000 16:14:42 BATE 1973667
122 2,216.0000 16:14:42 BATE 1973665
51 2,216.0000 16:14:42 BATE 1973663
58 2,216.0000 16:14:42 BATE 1973656
275 2,216.0000 16:15:44 BATE 1975377
50 2,216.0000 16:15:44 BATE 1975375
592 2,215.0000 16:16:18 CHIX 1976398
589 2,215.0000 16:16:18 CHIX 1976396
546 2,215.0000 16:16:18 Aquis 1976394
472 2,215.0000 16:16:18 BATE 1976388
103 2,215.0000 16:16:18 BATE 1976386
691 2,215.0000 16:16:18 LSE 1976392
580 2,215.0000 16:16:18 BATE 1976390
550 2,215.0000 16:17:18 LSE 1977747
55 2,215.0000 16:17:18 LSE 1977745
60 2,215.0000 16:17:18 LSE 1977751
117 2,215.0000 16:17:18 LSE 1977749
682 2,214.0000 16:17:50 LSE 1978848
555 2,214.0000 16:17:50 LSE 1978846
237 2,214.0000 16:17:50 LSE 1978844
527 2,214.0000 16:17:50 BATE 1978842
598 2,214.0000 16:17:50 BATE 1978840
693 2,213.0000 16:18:31 LSE 1980129
145 2,213.0000 16:18:54 BATE 1980838
37 2,213.0000 16:18:54 BATE 1980836
50 2,213.0000 16:18:54 BATE 1980840
48 2,213.0000 16:18:54 BATE 1980842
57 2,213.0000 16:19:08 CHIX 1981321
54 2,213.0000 16:19:08 BATE 1981319
33 2,213.0000 16:19:12 BATE 1981468
56 2,213.0000 16:19:12 BATE 1981466
48 2,213.0000 16:19:13 BATE 1981515
277 2,213.0000 16:20:06 BATE 1983334
277 2,213.0000 16:20:06 BATE 1983336
277 2,213.0000 16:20:06 BATE 1983332
32 2,213.0000 16:20:06 BATE 1983330
62 2,213.0000 16:20:06 BATE 1983328
58 2,213.0000 16:20:06 BATE 1983326
200 2,213.0000 16:20:12 CHIX 1983465
361 2,213.0000 16:20:12 CHIX 1983467
559 2,213.0000 16:21:06 BATE 1985191
277 2,213.0000 16:21:06 BATE 1985189
142 2,213.0000 16:21:06 BATE 1985187
122 2,213.0000 16:21:06 BATE 1985185
57 2,213.0000 16:21:06 BATE 1985183
464 2,213.0000 16:21:06 Aquis 1985181
75 2,213.0000 16:21:06 Aquis 1985179
4 2,213.0000 16:21:12 CHIX 1985366
4 2,213.0000 16:21:12 CHIX 1985364
43 2,213.0000 16:21:12 CHIX 1985372
136 2,213.0000 16:21:12 CHIX 1985368
400 2,213.0000 16:21:12 CHIX 1985370
513 2,213.0000 16:21:21 LSE 1985658
12 2,213.0000 16:21:21 LSE 1985662
927 2,213.0000 16:21:21 LSE 1985660
46 2,212.0000 16:21:34 BATE 1986295
533 2,212.0000 16:21:34 BATE 1986293
207 2,212.0000 16:21:34 LSE 1986291
11 2,212.0000 16:21:34 BATE 1986289
378 2,212.0000 16:21:34 LSE 1986287
493 2,212.0000 16:21:34 LSE 1986285
544 2,212.0000 16:21:34 BATE 1986283
346 2,212.0000 16:22:34 BATE 1988143
1 2,212.0000 16:22:34 BATE 1988141
10 2,212.0000 16:22:34 BATE 1988147
140 2,212.0000 16:22:34 BATE 1988145
371 2,212.0000 16:22:34 LSE 1988132
310 2,212.0000 16:22:34 LSE 1988130
62 2,211.0000 16:23:03 CHIX 1989019
398 2,211.0000 16:23:03 CHIX 1989025
593 2,211.0000 16:23:03 Aquis 1989023
97 2,211.0000 16:23:03 CHIX 1989021
235 2,211.0000 16:23:03 BATE 1989017
494 2,211.0000 16:23:03 BATE 1989015
1,972 2,210.0000 16:23:06 LSE 1989134
594 2,210.0000 16:23:06 LSE 1989120
624 2,210.0000 16:23:06 LSE 1989090
615 2,210.0000 16:23:06 LSE 1989092
638 2,210.0000 16:23:06 LSE 1989104
608 2,210.0000 16:23:06 LSE 1989098
664 2,210.0000 16:23:06 LSE 1989100
676 2,210.0000 16:23:06 LSE 1989102
651 2,210.0000 16:23:06 LSE 1989094
642 2,210.0000 16:23:06 LSE 1989106
622 2,210.0000 16:23:06 LSE 1989114
572 2,210.0000 16:23:06 LSE 1989108
598 2,210.0000 16:23:06 LSE 1989118
605 2,210.0000 16:23:06 LSE 1989116
666 2,210.0000 16:23:06 LSE 1989096
591 2,210.0000 16:23:06 LSE 1989110
662 2,210.0000 16:23:06 LSE 1989112
593 2,210.0000 16:23:06 LSE 1989088
571 2,210.0000 16:23:06 LSE 1989086
582 2,210.0000 16:23:06 LSE 1989084
604 2,210.0000 16:23:06 LSE 1989082
642 2,210.0000 16:23:06 LSE 1989080
665 2,210.0000 16:23:06 LSE 1989078
735 2,210.0000 16:23:11 LSE 1989217
12,131 2,210.0000 16:23:11 LSE 1989215
618 2,209.0000 16:23:17 LSE 1989326
595 2,209.0000 16:23:17 LSE 1989328
238 2,209.0000 16:24:40 LSE 1991749
171 2,209.0000 16:24:40 LSE 1991747
544 2,209.0000 16:24:40 BATE 1991745
383 2,209.0000 16:24:40 CHIX 1991743
359 2,209.0000 16:24:40 BATE 1991741
56 2,209.0000 16:24:51 BATE 1992052
267 2,213.0000 16:26:07 CHIX 1994491
4 2,213.0000 16:26:07 CHIX 1994487
166 2,213.0000 16:26:07 CHIX 1994485
36 2,213.0000 16:26:07 CHIX 1994483
3 2,213.0000 16:26:07 CHIX 1994489
186 2,214.0000 16:28:14 BATE 1999374
365 2,214.0000 16:28:14 BATE 1999372
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 POSFLFVDFLLAIISRecent news on Associated British Foods
See all newsREG - Assoc.British Foods - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
AnnouncementREG - Competition and Mkts - Merger Update: Associated British Foods/Hovis
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
Announcement