REG - Assoc.British Foods - Transaction in Own Shares
12/12/2024 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:20241212:nRSL9360Pa&default-theme=true
RNS Number : 9360P Associated British Foods PLC 12 December 2024
12 December 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the 'Company') announces that on 12 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: 12 December 2024
Number of shares repurchased: 432,312
Average price paid per share: GBp 2135.4131
Highest price paid per share: GBp 2146
Lowest price paid per share: GBp 2128
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: 12 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 2,135.40 186,060 2,128 2,146
BATS Europe 2,135.42 171,165 2,128 2,146
Chi-X Europe 2,135.48 49,381 2,128 2,146
Aquis 2,135.37 25,706 2,129 2,142
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Match ID
566 2,141.0000 08:00:17 BATE 1652193
556 2,141.0000 08:00:17 BATE 1652191
252 2,141.0000 08:00:17 BATE 1652189
267 2,141.0000 08:00:17 BATE 1652187
580 2,141.0000 08:00:17 CHIX 1652185
533 2,141.0000 08:00:17 BATE 1652183
482 2,136.0000 08:02:10 LSE 1655975
447 2,136.0000 08:02:10 LSE 1655973
490 2,136.0000 08:02:10 Aquis 1655961
129 2,136.0000 08:02:10 CHIX 1655955
232 2,136.0000 08:02:10 BATE 1655957
611 2,136.0000 08:02:10 LSE 1655959
294 2,136.0000 08:02:10 BATE 1655967
589 2,136.0000 08:02:10 LSE 1655963
360 2,136.0000 08:02:10 CHIX 1655965
202 2,136.0000 08:02:10 LSE 1655969
130 2,136.0000 08:02:10 LSE 1655971
576 2,136.0000 08:02:10 LSE 1655953
44 2,136.0000 08:02:10 LSE 1655951
559 2,135.0000 08:02:11 BATE 1656018
578 2,135.0000 08:02:11 BATE 1656016
472 2,134.0000 08:02:14 LSE 1656049
643 2,134.0000 08:02:14 LSE 1656047
96 2,134.0000 08:02:14 LSE 1656045
689 2,134.0000 08:02:14 LSE 1656043
642 2,134.0000 08:02:14 LSE 1656039
659 2,134.0000 08:02:14 LSE 1656041
603 2,133.0000 08:03:29 LSE 1657024
248 2,133.0000 08:03:29 LSE 1657028
657 2,133.0000 08:03:29 LSE 1657026
321 2,133.0000 08:03:29 LSE 1657034
244 2,133.0000 08:03:29 LSE 1657030
340 2,133.0000 08:03:29 LSE 1657032
580 2,133.0000 08:03:29 LSE 1657036
651 2,139.0000 08:09:54 LSE 1663573
531 2,139.0000 08:09:54 Aquis 1663565
871 2,139.0000 08:09:54 BATE 1663567
681 2,139.0000 08:09:54 LSE 1663569
604 2,139.0000 08:09:54 BATE 1663571
596 2,139.0000 08:09:54 LSE 1663585
711 2,139.0000 08:09:54 LSE 1663575
508 2,139.0000 08:09:54 Aquis 1663577
504 2,139.0000 08:09:54 BATE 1663579
694 2,139.0000 08:09:54 LSE 1663581
931 2,139.0000 08:09:54 BATE 1663583
568 2,139.0000 08:09:54 BATE 1663563
585 2,139.0000 08:09:54 CHIX 1663561
602 2,140.0000 08:09:54 CHIX 1663559
522 2,137.0000 08:12:11 BATE 1665325
560 2,137.0000 08:12:11 BATE 1665319
602 2,137.0000 08:12:11 BATE 1665321
572 2,137.0000 08:12:11 BATE 1665323
690 2,137.0000 08:12:11 LSE 1665329
627 2,137.0000 08:12:11 LSE 1665327
702 2,137.0000 08:12:11 LSE 1665331
608 2,137.0000 08:12:11 LSE 1665333
617 2,137.0000 08:12:11 LSE 1665335
566 2,140.0000 08:14:45 LSE 1667684
386 2,140.0000 08:14:45 LSE 1667682
283 2,140.0000 08:14:45 CHIX 1667680
616 2,146.0000 08:19:56 LSE 1671864
579 2,146.0000 08:19:56 BATE 1671844
159 2,146.0000 08:19:56 BATE 1671846
564 2,146.0000 08:19:56 BATE 1671850
503 2,146.0000 08:19:56 BATE 1671842
692 2,146.0000 08:19:56 CHIX 1671840
399 2,146.0000 08:19:56 BATE 1671848
686 2,146.0000 08:19:56 LSE 1671856
591 2,146.0000 08:19:56 BATE 1671852
152 2,146.0000 08:19:56 LSE 1671858
595 2,146.0000 08:19:56 LSE 1671860
880 2,146.0000 08:19:56 LSE 1671862
643 2,146.0000 08:19:56 LSE 1671854
664 2,145.0000 08:20:33 LSE 1672364
697 2,145.0000 08:20:33 LSE 1672362
566 2,145.0000 08:20:33 LSE 1672360
587 2,145.0000 08:20:33 LSE 1672358
600 2,145.0000 08:20:33 LSE 1672356
72 2,143.0000 08:21:45 LSE 1673213
603 2,143.0000 08:21:45 LSE 1673211
556 2,143.0000 08:21:45 LSE 1673209
544 2,143.0000 08:21:45 CHIX 1673207
599 2,141.0000 08:23:27 Aquis 1674305
544 2,141.0000 08:23:27 BATE 1674307
341 2,139.0000 08:26:00 LSE 1676667
539 2,139.0000 08:26:00 BATE 1676665
577 2,139.0000 08:26:00 LSE 1676669
307 2,139.0000 08:26:00 LSE 1676671
547 2,139.0000 08:26:00 BATE 1676663
569 2,140.0000 08:28:32 LSE 1678262
643 2,140.0000 08:28:32 LSE 1678260
556 2,140.0000 08:28:32 BATE 1678258
555 2,140.0000 08:28:32 CHIX 1678256
5 2,138.0000 08:30:15 BATE 1679769
66 2,138.0000 08:31:03 Aquis 1680835
485 2,138.0000 08:31:03 Aquis 1680833
542 2,138.0000 08:31:03 BATE 1680827
277 2,138.0000 08:31:03 BATE 1680825
235 2,138.0000 08:31:03 BATE 1680823
588 2,138.0000 08:31:03 BATE 1680821
259 2,137.0000 08:32:47 BATE 1682123
562 2,137.0000 08:32:47 CHIX 1682125
564 2,137.0000 08:32:47 LSE 1682129
297 2,137.0000 08:32:47 BATE 1682127
590 2,136.0000 08:34:52 LSE 1683592
673 2,136.0000 08:34:52 LSE 1683590
578 2,136.0000 08:34:52 LSE 1683588
679 2,136.0000 08:34:52 LSE 1683586
84 2,136.0000 08:34:52 LSE 1683584
558 2,136.0000 08:34:52 BATE 1683582
515 2,132.0000 08:36:38 CHIX 1684853
692 2,133.0000 08:36:38 LSE 1684847
540 2,136.0000 08:44:45 Aquis 1691003
515 2,137.0000 08:44:45 LSE 1690994
285 2,137.0000 08:44:45 LSE 1690990
308 2,137.0000 08:44:45 LSE 1690992
492 2,137.0000 08:44:45 LSE 1690998
582 2,137.0000 08:44:45 LSE 1690996
100 2,137.0000 08:44:45 LSE 1691000
557 2,137.0000 08:44:45 BATE 1690980
603 2,137.0000 08:44:45 Aquis 1690974
513 2,137.0000 08:44:45 CHIX 1690976
628 2,137.0000 08:44:45 BATE 1690978
537 2,137.0000 08:44:45 BATE 1690986
697 2,137.0000 08:44:45 BATE 1690982
614 2,137.0000 08:44:45 BATE 1690984
90 2,137.0000 08:44:45 LSE 1690988
254 2,135.0000 08:48:04 BATE 1693829
417 2,135.0000 08:48:04 CHIX 1693827
508 2,135.0000 08:48:04 BATE 1693825
3 2,137.0000 08:50:32 BATE 1696961
118 2,135.0000 08:50:51 CHIX 1697294
565 2,136.0000 08:50:51 BATE 1697276
510 2,136.0000 08:50:51 LSE 1697278
468 2,136.0000 08:50:51 LSE 1697282
162 2,136.0000 08:50:51 LSE 1697280
147 2,136.0000 08:50:51 LSE 1697286
646 2,136.0000 08:50:51 LSE 1697284
564 2,136.0000 08:50:51 LSE 1697290
589 2,136.0000 08:50:51 LSE 1697288
487 2,136.0000 08:50:51 BATE 1697274
138 2,136.0000 08:50:51 BATE 1697270
375 2,136.0000 08:50:51 BATE 1697272
544 2,134.0000 08:53:53 BATE 1699988
675 2,135.0000 09:00:52 LSE 1706641
576 2,135.0000 09:00:52 LSE 1706639
637 2,135.0000 09:00:52 LSE 1706637
656 2,135.0000 09:00:52 LSE 1706635
490 2,135.0000 09:00:52 BATE 1706633
316 2,135.0000 09:00:52 BATE 1706631
306 2,135.0000 09:00:52 CHIX 1706629
212 2,135.0000 09:00:52 BATE 1706627
594 2,135.0000 09:00:52 BATE 1706625
418 2,135.0000 09:00:52 CHIX 1706621
142 2,135.0000 09:05:35 BATE 1710457
692 2,134.0000 09:11:26 LSE 1714835
604 2,134.0000 09:11:26 BATE 1714833
506 2,134.0000 09:11:26 BATE 1714831
556 2,134.0000 09:11:26 BATE 1714829
587 2,134.0000 09:11:26 BATE 1714827
583 2,134.0000 09:11:26 BATE 1714825
594 2,134.0000 09:11:26 Aquis 1714823
593 2,134.0000 09:11:26 CHIX 1714821
577 2,133.0000 09:15:28 LSE 1717804
306 2,133.0000 09:15:28 CHIX 1717794
140 2,133.0000 09:15:28 LSE 1717802
518 2,133.0000 09:15:28 BATE 1717790
536 2,133.0000 09:15:28 BATE 1717792
285 2,133.0000 09:15:28 CHIX 1717788
669 2,133.0000 09:15:28 LSE 1717796
538 2,133.0000 09:15:28 LSE 1717798
589 2,133.0000 09:15:28 LSE 1717800
618 2,132.0000 09:15:29 LSE 1717826
563 2,132.0000 09:15:29 BATE 1717824
656 2,135.0000 09:18:26 LSE 1719750
568 2,135.0000 09:18:26 BATE 1719748
68 2,134.0000 09:26:36 Aquis 1725460
464 2,134.0000 09:26:36 Aquis 1725458
664 2,134.0000 09:26:36 LSE 1725456
565 2,134.0000 09:26:36 LSE 1725454
73 2,134.0000 09:26:36 BATE 1725452
659 2,134.0000 09:26:36 LSE 1725450
495 2,134.0000 09:26:36 BATE 1725448
560 2,134.0000 09:26:36 BATE 1725446
518 2,134.0000 09:26:36 BATE 1725444
603 2,134.0000 09:26:36 CHIX 1725442
604 2,134.0000 09:26:36 BATE 1725440
133 2,133.0000 09:29:19 CHIX 1727800
605 2,132.0000 09:30:17 LSE 1728672
644 2,133.0000 09:30:17 LSE 1728669
673 2,133.0000 09:30:17 LSE 1728667
147 2,133.0000 09:30:17 CHIX 1728663
219 2,133.0000 09:30:17 CHIX 1728665
196 2,131.0000 09:39:29 BATE 1737470
554 2,132.0000 09:42:30 BATE 1739966
609 2,132.0000 09:42:30 LSE 1739964
536 2,132.0000 09:42:30 BATE 1739962
564 2,132.0000 09:42:30 LSE 1739960
575 2,132.0000 09:42:30 BATE 1739958
572 2,132.0000 09:42:30 LSE 1739956
614 2,132.0000 09:42:30 LSE 1739954
588 2,132.0000 09:42:30 LSE 1739950
688 2,132.0000 09:42:30 BATE 1739952
577 2,132.0000 09:42:30 BATE 1739948
643 2,132.0000 09:42:30 CHIX 1739946
125 2,132.0000 09:46:17 Aquis 1743627
40 2,132.0000 09:54:27 LSE 1751356
264 2,134.0000 09:57:04 CHIX 1753792
24 2,134.0000 09:57:04 CHIX 1753788
32 2,134.0000 09:57:04 CHIX 1753790
548 2,133.0000 09:58:37 BATE 1755329
595 2,133.0000 09:58:37 BATE 1755331
166 2,134.0000 09:58:37 LSE 1755326
586 2,134.0000 09:58:37 LSE 1755324
424 2,134.0000 09:58:37 LSE 1755322
467 2,134.0000 09:58:37 LSE 1755320
154 2,134.0000 09:58:37 LSE 1755318
573 2,134.0000 09:58:37 LSE 1755316
523 2,134.0000 09:58:37 BATE 1755314
597 2,134.0000 09:58:37 BATE 1755312
491 2,134.0000 09:58:37 Aquis 1755310
572 2,134.0000 09:58:37 BATE 1755308
584 2,134.0000 09:58:37 CHIX 1755306
585 2,134.0000 09:58:37 Aquis 1755304
496 2,134.0000 09:58:37 BATE 1755302
596 2,138.0000 10:02:49 LSE 1758811
674 2,138.0000 10:02:49 LSE 1758809
607 2,138.0000 10:02:49 LSE 1758807
584 2,138.0000 10:02:49 LSE 1758805
582 2,138.0000 10:02:49 BATE 1758803
553 2,138.0000 10:02:49 BATE 1758801
542 2,138.0000 10:02:49 BATE 1758799
507 2,138.0000 10:02:49 CHIX 1758797
100 2,137.0000 10:02:59 LSE 1758925
86 2,137.0000 10:02:59 LSE 1758917
587 2,137.0000 10:02:59 LSE 1758915
8 2,138.0000 10:06:05 LSE 1761453
580 2,138.0000 10:06:05 LSE 1761451
632 2,138.0000 10:06:05 LSE 1761449
580 2,137.0000 10:09:39 LSE 1764055
615 2,137.0000 10:09:39 LSE 1764053
99 2,137.0000 10:09:39 LSE 1764051
579 2,137.0000 10:09:39 LSE 1764049
69 2,137.0000 10:09:39 LSE 1764041
40 2,137.0000 10:09:39 CHIX 1764039
509 2,137.0000 10:09:39 LSE 1764045
650 2,137.0000 10:09:39 LSE 1764043
476 2,137.0000 10:09:39 CHIX 1764047
19 2,137.0000 10:11:55 BATE 1765759
17 2,137.0000 10:12:05 BATE 1765896
502 2,139.0000 10:18:22 BATE 1770296
87 2,140.0000 10:19:43 CHIX 1771444
150 2,140.0000 10:19:43 CHIX 1771442
6 2,140.0000 10:19:43 CHIX 1771440
3 2,140.0000 10:19:43 CHIX 1771438
73 2,140.0000 10:19:43 CHIX 1771436
127 2,140.0000 10:19:43 CHIX 1771434
702 2,140.0000 10:20:25 BATE 1771991
177 2,140.0000 10:20:25 BATE 1771989
517 2,140.0000 10:20:25 BATE 1771993
593 2,140.0000 10:20:35 BATE 1772178
577 2,140.0000 10:20:35 BATE 1772176
559 2,140.0000 10:20:35 BATE 1772174
507 2,140.0000 10:20:35 BATE 1772172
693 2,140.0000 10:20:35 BATE 1772170
501 2,140.0000 10:20:35 BATE 1772168
604 2,140.0000 10:20:35 CHIX 1772166
70 2,140.0000 10:20:35 BATE 1772164
275 2,140.0000 10:22:35 Aquis 1773364
16 2,140.0000 10:22:35 Aquis 1773362
79 2,140.0000 10:22:35 Aquis 1773360
668 2,139.0000 10:23:37 LSE 1774171
614 2,139.0000 10:23:37 LSE 1774175
604 2,139.0000 10:23:37 LSE 1774173
680 2,139.0000 10:23:37 LSE 1774167
658 2,139.0000 10:23:37 LSE 1774169
126 2,142.0000 10:31:50 Aquis 1779707
567 2,142.0000 10:31:50 LSE 1779705
588 2,142.0000 10:31:50 LSE 1779703
649 2,142.0000 10:31:50 LSE 1779701
401 2,142.0000 10:31:50 Aquis 1779699
690 2,142.0000 10:31:50 CHIX 1779681
529 2,142.0000 10:31:50 BATE 1779683
538 2,142.0000 10:31:50 Aquis 1779685
524 2,142.0000 10:31:50 BATE 1779689
518 2,142.0000 10:31:50 BATE 1779687
66 2,142.0000 10:31:50 Aquis 1779691
495 2,142.0000 10:31:50 BATE 1779697
639 2,142.0000 10:31:50 LSE 1779693
644 2,142.0000 10:31:50 LSE 1779695
685 2,143.0000 10:41:16 LSE 1785894
652 2,144.0000 10:41:16 LSE 1785892
239 2,144.0000 10:42:16 BATE 1786497
67 2,144.0000 10:42:33 BATE 1786657
64 2,144.0000 10:42:33 BATE 1786655
103 2,143.0000 10:43:19 CHIX 1787186
428 2,143.0000 10:43:19 CHIX 1787188
615 2,143.0000 10:43:19 LSE 1787190
701 2,143.0000 10:43:19 LSE 1787192
13 2,142.0000 10:46:51 BATE 1789577
57 2,143.0000 10:46:51 BATE 1789575
68 2,143.0000 10:46:51 BATE 1789573
586 2,142.0000 10:46:51 LSE 1789571
447 2,142.0000 10:46:51 CHIX 1789569
55 2,142.0000 10:46:51 CHIX 1789567
662 2,141.0000 10:48:36 BATE 1791045
601 2,141.0000 10:48:36 BATE 1791043
360 2,141.0000 10:48:36 BATE 1791041
420 2,141.0000 10:48:36 BATE 1791039
608 2,141.0000 10:48:36 BATE 1791037
524 2,141.0000 10:48:36 BATE 1791035
86 2,140.0000 10:48:39 Aquis 1791088
493 2,140.0000 10:48:39 Aquis 1791086
21 2,140.0000 10:52:15 LSE 1793498
540 2,140.0000 10:52:15 BATE 1793496
483 2,140.0000 10:52:15 CHIX 1793494
108 2,140.0000 10:52:15 CHIX 1793490
573 2,140.0000 10:52:15 LSE 1793492
206 2,140.0000 10:59:15 BATE 1798054
158 2,140.0000 10:59:15 BATE 1798052
25 2,140.0000 10:59:15 BATE 1798050
6 2,140.0000 10:59:15 BATE 1798048
612 2,139.0000 10:59:30 LSE 1798215
604 2,139.0000 10:59:30 BATE 1798213
567 2,139.0000 10:59:30 BATE 1798211
603 2,139.0000 10:59:30 BATE 1798209
519 2,139.0000 11:03:06 CHIX 1800996
700 2,139.0000 11:03:06 LSE 1800998
615 2,139.0000 11:03:06 LSE 1801002
636 2,139.0000 11:03:06 LSE 1801000
547 2,139.0000 11:03:06 BATE 1800994
605 2,140.0000 11:05:49 LSE 1803736
372 2,140.0000 11:05:49 BATE 1803734
511 2,140.0000 11:10:43 BATE 1807866
97 2,140.0000 11:10:43 BATE 1807864
466 2,140.0000 11:10:43 BATE 1807862
205 2,140.0000 11:10:43 BATE 1807860
619 2,139.0000 11:10:55 LSE 1807968
503 2,139.0000 11:10:55 CHIX 1807966
570 2,134.0000 11:13:43 LSE 1809945
95 2,134.0000 11:13:43 LSE 1809893
493 2,135.0000 11:17:45 BATE 1813392
25 2,135.0000 11:18:46 Aquis 1814155
580 2,135.0000 11:19:49 LSE 1814952
166 2,135.0000 11:19:49 LSE 1814946
450 2,135.0000 11:19:49 LSE 1814950
682 2,135.0000 11:19:49 LSE 1814948
529 2,135.0000 11:19:49 Aquis 1814944
564 2,134.0000 11:20:10 BATE 1815189
465 2,133.0000 11:26:05 CHIX 1818872
60 2,132.0000 11:26:46 LSE 1819558
359 2,132.0000 11:26:46 LSE 1819556
160 2,132.0000 11:26:46 LSE 1819554
115 2,133.0000 11:26:46 BATE 1819546
144 2,133.0000 11:26:46 BATE 1819543
275 2,133.0000 11:26:46 BATE 1819541
130 2,133.0000 11:26:46 BATE 1819539
400 2,133.0000 11:26:46 BATE 1819537
23 2,133.0000 11:26:46 CHIX 1819535
600 2,133.0000 11:26:46 BATE 1819533
397 2,132.0000 11:30:39 CHIX 1822218
175 2,132.0000 11:30:39 CHIX 1822214
337 2,132.0000 11:30:39 BATE 1822216
526 2,132.0000 11:30:39 BATE 1822224
207 2,132.0000 11:30:39 BATE 1822220
599 2,132.0000 11:30:39 Aquis 1822222
604 2,133.0000 11:41:06 LSE 1828707
697 2,133.0000 11:41:06 LSE 1828705
580 2,133.0000 11:41:06 LSE 1828703
515 2,133.0000 11:41:06 BATE 1828701
492 2,133.0000 11:41:06 CHIX 1828699
526 2,133.0000 11:41:06 BATE 1828697
610 2,129.0000 11:41:07 LSE 1828721
510 2,129.0000 11:42:58 BATE 1830148
17 2,134.0000 11:47:37 CHIX 1833211
631 2,133.0000 11:50:55 LSE 1835545
569 2,133.0000 11:50:55 BATE 1835537
145 2,133.0000 11:50:55 Aquis 1835539
689 2,133.0000 11:50:55 LSE 1835541
484 2,133.0000 11:50:55 BATE 1835543
515 2,133.0000 11:50:55 BATE 1835547
593 2,133.0000 11:50:55 LSE 1835549
155 2,133.0000 11:50:55 BATE 1835551
648 2,133.0000 11:50:55 LSE 1835553
372 2,133.0000 11:50:55 BATE 1835555
518 2,133.0000 11:50:55 CHIX 1835535
350 2,133.0000 11:50:55 Aquis 1835533
524 2,132.0000 11:52:53 BATE 1836911
4 2,131.0000 11:56:50 CHIX 1839600
569 2,131.0000 11:56:50 BATE 1839598
498 2,131.0000 11:56:50 BATE 1839596
176 2,131.0000 11:56:50 CHIX 1839594
2 2,132.0000 12:05:25 BATE 1845412
223 2,132.0000 12:05:25 BATE 1845410
620 2,131.0000 12:07:17 LSE 1846587
590 2,131.0000 12:07:17 LSE 1846585
169 2,131.0000 12:07:17 LSE 1846583
668 2,131.0000 12:07:17 LSE 1846581
400 2,131.0000 12:07:17 LSE 1846579
601 2,131.0000 12:07:17 BATE 1846577
172 2,131.0000 12:07:17 CHIX 1846567
556 2,131.0000 12:07:17 BATE 1846569
387 2,131.0000 12:07:17 CHIX 1846571
300 2,131.0000 12:07:17 BATE 1846575
268 2,131.0000 12:07:17 BATE 1846573
291 2,130.0000 12:18:05 BATE 1854314
140 2,129.0000 12:19:04 BATE 1855099
161 2,131.0000 12:21:00 CHIX 1856140
388 2,131.0000 12:21:00 CHIX 1856138
159 2,131.0000 12:21:18 BATE 1856297
200 2,131.0000 12:22:34 BATE 1857010
96 2,131.0000 12:22:45 BATE 1857137
655 2,130.0000 12:24:01 LSE 1857739
522 2,130.0000 12:24:01 BATE 1857737
560 2,130.0000 12:24:01 BATE 1857735
586 2,130.0000 12:24:01 BATE 1857717
492 2,130.0000 12:24:01 Aquis 1857719
647 2,130.0000 12:24:01 LSE 1857723
561 2,130.0000 12:24:01 CHIX 1857721
689 2,130.0000 12:24:01 LSE 1857729
564 2,130.0000 12:24:01 LSE 1857725
698 2,130.0000 12:24:01 LSE 1857733
601 2,130.0000 12:24:01 BATE 1857727
530 2,130.0000 12:24:01 BATE 1857731
567 2,130.0000 12:30:00 LSE 1861403
8 2,130.0000 12:30:00 CHIX 1861401
601 2,130.0000 12:30:00 LSE 1861399
361 2,130.0000 12:30:00 CHIX 1861397
7 2,130.0000 12:30:00 LSE 1861395
559 2,130.0000 12:30:00 Aquis 1861389
191 2,130.0000 12:30:00 CHIX 1861391
604 2,130.0000 12:30:00 LSE 1861393
588 2,129.0000 12:36:26 BATE 1865908
679 2,129.0000 12:36:26 LSE 1865906
530 2,129.0000 12:36:26 BATE 1865904
508 2,129.0000 12:36:26 BATE 1865896
691 2,129.0000 12:36:26 LSE 1865898
652 2,129.0000 12:36:26 LSE 1865900
549 2,129.0000 12:36:26 BATE 1865902
576 2,131.0000 12:40:59 LSE 1868863
450 2,131.0000 12:40:59 CHIX 1868861
146 2,131.0000 12:40:59 CHIX 1868859
497 2,131.0000 12:41:02 Aquis 1868923
82 2,133.0000 12:49:53 BATE 1874438
87 2,133.0000 12:50:46 BATE 1874992
676 2,132.0000 12:52:20 LSE 1875908
560 2,132.0000 12:52:20 BATE 1875902
645 2,132.0000 12:52:20 LSE 1875904
536 2,132.0000 12:52:20 BATE 1875906
544 2,132.0000 12:52:20 BATE 1875914
362 2,132.0000 12:52:20 LSE 1875910
503 2,132.0000 12:52:20 LSE 1875912
132 2,132.0000 12:52:20 LSE 1875918
301 2,132.0000 12:52:20 LSE 1875916
527 2,132.0000 12:52:20 BATE 1875900
679 2,132.0000 12:57:27 LSE 1879202
639 2,132.0000 12:57:27 LSE 1879200
330 2,132.0000 12:57:27 CHIX 1879192
111 2,132.0000 12:57:27 CHIX 1879188
498 2,132.0000 12:57:27 BATE 1879190
114 2,132.0000 12:57:27 CHIX 1879196
29 2,132.0000 12:57:27 BATE 1879194
590 2,132.0000 12:57:27 LSE 1879198
75 2,131.0000 13:03:37 LSE 1883818
152 2,131.0000 13:03:37 CHIX 1883810
508 2,131.0000 13:03:37 LSE 1883812
45 2,131.0000 13:03:37 BATE 1883814
393 2,131.0000 13:03:37 CHIX 1883816
471 2,131.0000 13:03:37 BATE 1883822
694 2,131.0000 13:03:37 LSE 1883820
75 2,131.0000 13:03:37 BATE 1883824
427 2,131.0000 13:03:37 BATE 1883826
345 2,131.0000 13:03:37 BATE 1883828
149 2,131.0000 13:03:37 BATE 1883830
41 2,129.0000 13:07:55 BATE 1886958
580 2,129.0000 13:07:55 BATE 1886956
479 2,129.0000 13:08:55 BATE 1887928
524 2,129.0000 13:08:55 Aquis 1887930
664 2,129.0000 13:08:55 LSE 1887926
660 2,129.0000 13:08:55 LSE 1887924
683 2,128.0000 13:10:57 LSE 1889547
60 2,128.0000 13:10:57 LSE 1889545
623 2,128.0000 13:10:57 LSE 1889543
96 2,128.0000 13:10:57 BATE 1889541
458 2,128.0000 13:10:57 BATE 1889539
525 2,128.0000 13:15:59 BATE 1893171
195 2,128.0000 13:15:59 CHIX 1893169
548 2,128.0000 13:15:59 BATE 1893173
641 2,128.0000 13:15:59 LSE 1893175
389 2,128.0000 13:15:59 CHIX 1893167
68 2,133.0000 13:30:31 BATE 1906222
61 2,133.0000 13:30:31 BATE 1906220
65 2,132.0000 13:30:31 CHIX 1906218
70 2,132.0000 13:30:31 CHIX 1906216
36 2,132.0000 13:30:31 CHIX 1906214
332 2,132.0000 13:32:00 LSE 1907501
443 2,132.0000 13:32:00 LSE 1907499
357 2,132.0000 13:32:00 LSE 1907497
394 2,132.0000 13:32:00 Aquis 1907471
228 2,132.0000 13:32:00 CHIX 1907473
498 2,132.0000 13:32:00 BATE 1907475
125 2,132.0000 13:32:00 Aquis 1907477
428 2,132.0000 13:32:00 BATE 1907479
877 2,132.0000 13:32:00 BATE 1907481
600 2,132.0000 13:32:00 BATE 1907485
618 2,132.0000 13:32:00 LSE 1907487
656 2,132.0000 13:32:00 LSE 1907489
803 2,132.0000 13:32:00 BATE 1907491
671 2,132.0000 13:32:00 LSE 1907493
203 2,132.0000 13:32:00 LSE 1907495
598 2,132.0000 13:32:00 Aquis 1907483
826 2,132.0000 13:32:00 BATE 1907469
680 2,132.0000 13:32:00 CHIX 1907467
622 2,131.0000 13:34:45 LSE 1910528
685 2,131.0000 13:34:45 LSE 1910526
538 2,131.0000 13:34:45 CHIX 1910524
506 2,130.0000 13:36:45 BATE 1912475
539 2,130.0000 13:36:45 BATE 1912471
496 2,130.0000 13:36:45 BATE 1912473
317 2,130.0000 13:36:45 BATE 1912479
274 2,130.0000 13:36:45 BATE 1912477
397 2,130.0000 13:36:45 LSE 1912481
230 2,130.0000 13:36:45 LSE 1912483
631 2,129.0000 13:37:00 LSE 1912985
579 2,129.0000 13:37:00 LSE 1912983
667 2,132.0000 13:46:15 LSE 1921262
566 2,132.0000 13:46:15 LSE 1921260
566 2,132.0000 13:46:15 BATE 1921258
153 2,132.0000 13:46:15 CHIX 1921256
575 2,132.0000 13:46:15 BATE 1921254
417 2,132.0000 13:46:15 CHIX 1921252
491 2,132.0000 13:46:15 BATE 1921250
351 2,133.0000 13:52:57 LSE 1927539
288 2,133.0000 13:52:57 LSE 1927537
659 2,133.0000 13:52:57 LSE 1927535
587 2,133.0000 13:52:57 LSE 1927533
15 2,133.0000 13:52:57 BATE 1927531
505 2,133.0000 13:52:57 BATE 1927529
588 2,133.0000 13:52:57 BATE 1927521
22 2,133.0000 13:52:57 CHIX 1927517
580 2,133.0000 13:52:57 Aquis 1927519
568 2,133.0000 13:52:57 BATE 1927525
520 2,133.0000 13:52:57 BATE 1927527
480 2,133.0000 13:52:57 CHIX 1927523
365 2,131.0000 13:57:26 BATE 1932173
113 2,131.0000 13:57:26 BATE 1932169
491 2,131.0000 13:57:26 CHIX 1932171
596 2,131.0000 13:57:26 LSE 1932179
16 2,131.0000 13:57:26 BATE 1932175
595 2,131.0000 13:57:26 LSE 1932177
586 2,131.0000 13:57:26 BATE 1932167
426 2,132.0000 14:03:59 BATE 1938796
95 2,132.0000 14:03:59 BATE 1938798
534 2,132.0000 14:03:59 BATE 1938800
109 2,132.0000 14:03:59 BATE 1938804
430 2,132.0000 14:03:59 BATE 1938802
485 2,132.0000 14:03:59 LSE 1938806
313 2,132.0000 14:03:59 LSE 1938812
360 2,132.0000 14:03:59 LSE 1938808
81 2,132.0000 14:03:59 LSE 1938810
604 2,132.0000 14:03:59 BATE 1938790
76 2,132.0000 14:03:59 CHIX 1938788
468 2,132.0000 14:03:59 CHIX 1938794
511 2,132.0000 14:03:59 Aquis 1938792
605 2,132.0000 14:11:10 BATE 1945503
522 2,132.0000 14:11:10 BATE 1945501
585 2,132.0000 14:11:10 BATE 1945499
317 2,132.0000 14:11:10 CHIX 1945497
574 2,132.0000 14:11:10 Aquis 1945495
66 2,132.0000 14:11:10 CHIX 1945493
208 2,132.0000 14:11:10 CHIX 1945491
704 2,131.0000 14:13:55 LSE 1948117
438 2,131.0000 14:13:55 LSE 1948115
237 2,131.0000 14:13:55 LSE 1948119
624 2,131.0000 14:13:55 LSE 1948121
594 2,131.0000 14:13:55 LSE 1948113
604 2,131.0000 14:13:55 LSE 1948111
554 2,131.0000 14:13:55 BATE 1948109
666 2,131.0000 14:18:52 LSE 1953326
636 2,131.0000 14:18:52 LSE 1953328
601 2,131.0000 14:18:52 BATE 1953324
452 2,131.0000 14:18:52 BATE 1953322
152 2,131.0000 14:18:52 BATE 1953320
533 2,131.0000 14:18:52 CHIX 1953318
582 2,131.0000 14:18:52 BATE 1953316
699 2,131.0000 14:24:05 LSE 1958714
612 2,131.0000 14:24:05 LSE 1958708
679 2,131.0000 14:24:05 LSE 1958712
636 2,131.0000 14:24:05 LSE 1958710
399 2,131.0000 14:24:05 BATE 1958706
120 2,131.0000 14:24:05 BATE 1958704
493 2,131.0000 14:24:05 CHIX 1958702
557 2,131.0000 14:24:05 BATE 1958700
82 2,131.0000 14:30:09 BATE 1968593
8 2,131.0000 14:30:09 BATE 1968590
123 2,131.0000 14:30:10 BATE 1968642
4 2,131.0000 14:30:15 CHIX 1968816
4 2,131.0000 14:30:15 CHIX 1968814
67 2,131.0000 14:30:15 CHIX 1968812
549 2,131.0000 14:32:12 CHIX 1973204
557 2,133.0000 14:32:12 BATE 1973192
602 2,132.0000 14:32:12 LSE 1973180
562 2,132.0000 14:32:12 BATE 1973172
697 2,132.0000 14:32:12 BATE 1973174
513 2,132.0000 14:32:12 BATE 1973176
15 2,133.0000 14:32:12 BATE 1973178
639 2,132.0000 14:32:12 LSE 1973184
547 2,133.0000 14:32:12 BATE 1973182
589 2,132.0000 14:32:12 LSE 1973186
617 2,132.0000 14:32:12 LSE 1973188
651 2,132.0000 14:32:12 LSE 1973190
865 2,132.0000 14:32:12 BATE 1973170
511 2,132.0000 14:32:12 Aquis 1973168
670 2,132.0000 14:32:12 BATE 1973166
563 2,132.0000 14:32:12 Aquis 1973164
485 2,133.0000 14:32:12 CHIX 1973162
527 2,135.0000 14:35:06 CHIX 1980291
318 2,137.0000 14:36:19 BATE 1982575
591 2,137.0000 14:36:19 BATE 1982571
228 2,137.0000 14:36:19 BATE 1982573
565 2,137.0000 14:36:19 BATE 1982577
198 2,137.0000 14:36:19 LSE 1982579
389 2,137.0000 14:36:19 LSE 1982581
654 2,138.0000 14:37:55 LSE 1985679
668 2,138.0000 14:37:55 LSE 1985681
592 2,138.0000 14:37:55 LSE 1985677
665 2,138.0000 14:37:55 LSE 1985673
536 2,138.0000 14:37:55 Aquis 1985671
588 2,138.0000 14:37:55 CHIX 1985669
650 2,138.0000 14:37:55 LSE 1985675
470 2,138.0000 14:40:06 BATE 1990109
67 2,138.0000 14:40:12 BATE 1990308
69 2,138.0000 14:40:12 BATE 1990306
62 2,138.0000 14:40:13 BATE 1990351
65 2,138.0000 14:40:13 BATE 1990349
144 2,137.0000 14:40:30 BATE 1990859
565 2,137.0000 14:40:30 BATE 1990854
539 2,137.0000 14:40:30 BATE 1990852
84 2,138.0000 14:44:00 BATE 1996459
633 2,138.0000 14:47:45 LSE 2003735
602 2,138.0000 14:47:45 LSE 2003733
620 2,138.0000 14:47:45 LSE 2003731
590 2,139.0000 14:47:45 CHIX 2003715
574 2,138.0000 14:47:45 BATE 2003717
506 2,138.0000 14:47:45 BATE 2003721
435 2,138.0000 14:47:45 CHIX 2003719
190 2,138.0000 14:47:45 CHIX 2003725
592 2,138.0000 14:47:45 BATE 2003723
613 2,138.0000 14:47:45 LSE 2003729
498 2,138.0000 14:47:45 BATE 2003727
572 2,137.0000 14:47:46 BATE 2003739
579 2,137.0000 14:47:46 BATE 2003741
178 2,139.0000 14:53:12 LSE 2014173
465 2,139.0000 14:53:12 LSE 2014171
554 2,139.0000 14:53:12 BATE 2014169
345 2,139.0000 14:53:12 BATE 2014167
650 2,139.0000 14:53:12 LSE 2014165
561 2,139.0000 14:53:12 CHIX 2014163
673 2,139.0000 14:53:12 LSE 2014161
56 2,139.0000 14:53:12 LSE 2014159
644 2,139.0000 14:53:12 LSE 2014157
201 2,139.0000 14:53:12 BATE 2014155
523 2,139.0000 14:53:12 BATE 2014153
125 2,139.0000 14:53:20 BATE 2014362
508 2,139.0000 14:53:20 Aquis 2014364
69 2,140.0000 14:57:02 BATE 2020380
63 2,140.0000 14:57:15 BATE 2020708
63 2,140.0000 14:57:15 BATE 2020706
67 2,140.0000 14:57:15 BATE 2020704
64 2,140.0000 14:58:10 BATE 2022071
64 2,140.0000 14:58:10 BATE 2022073
62 2,140.0000 14:58:10 BATE 2022068
69 2,140.0000 14:58:10 BATE 2022066
63 2,140.0000 14:58:12 BATE 2022116
70 2,140.0000 14:58:12 BATE 2022114
647 2,141.0000 15:02:55 LSE 2045670
702 2,141.0000 15:02:55 LSE 2045664
696 2,141.0000 15:02:55 BATE 2045666
621 2,141.0000 15:02:55 LSE 2045668
29 2,141.0000 15:02:55 LSE 2045662
862 2,141.0000 15:02:55 BATE 2045672
572 2,141.0000 15:02:55 BATE 2045678
628 2,141.0000 15:02:55 LSE 2045676
597 2,141.0000 15:02:55 LSE 2045674
603 2,141.0000 15:02:55 BATE 2045656
856 2,141.0000 15:02:55 CHIX 2045658
598 2,141.0000 15:02:55 BATE 2045660
493 2,141.0000 15:02:58 Aquis 2045734
569 2,141.0000 15:02:58 Aquis 2045736
163 2,143.0000 15:07:27 LSE 2053936
649 2,143.0000 15:07:27 BATE 2053926
922 2,143.0000 15:07:27 CHIX 2053920
584 2,143.0000 15:07:27 BATE 2053922
135 2,143.0000 15:07:27 BATE 2053924
600 2,143.0000 15:07:27 LSE 2053938
744 2,143.0000 15:07:27 BATE 2053928
592 2,143.0000 15:07:27 LSE 2053934
705 2,143.0000 15:07:27 BATE 2053930
417 2,143.0000 15:07:27 LSE 2053932
621 2,142.0000 15:08:31 LSE 2055767
675 2,142.0000 15:08:31 LSE 2055769
643 2,142.0000 15:08:31 LSE 2055771
3 2,142.0000 15:12:21 BATE 2062873
31 2,142.0000 15:12:21 BATE 2062871
180 2,142.0000 15:12:31 BATE 2063143
341 2,141.0000 15:12:36 CHIX 2063303
59 2,142.0000 15:12:36 BATE 2063301
58 2,142.0000 15:12:36 BATE 2063299
64 2,142.0000 15:12:36 BATE 2063297
57 2,142.0000 15:12:46 BATE 2063533
62 2,142.0000 15:12:46 BATE 2063531
154 2,142.0000 15:12:46 BATE 2063529
58 2,142.0000 15:12:51 BATE 2063662
60 2,142.0000 15:12:51 BATE 2063660
70 2,142.0000 15:12:51 BATE 2063658
60 2,142.0000 15:13:09 BATE 2064219
14 2,142.0000 15:13:10 BATE 2064299
59 2,142.0000 15:13:10 BATE 2064297
60 2,142.0000 15:13:10 BATE 2064295
68 2,142.0000 15:13:10 BATE 2064291
14 2,142.0000 15:13:10 BATE 2064293
508 2,141.0000 15:13:12 BATE 2064335
95 2,141.0000 15:13:12 CHIX 2064333
172 2,141.0000 15:13:12 Aquis 2064331
116 2,141.0000 15:13:12 CHIX 2064329
12 2,142.0000 15:13:12 BATE 2064327
315 2,141.0000 15:13:12 Aquis 2064325
10 2,141.0000 15:13:12 CHIX 2064323
14 2,142.0000 15:13:12 BATE 2064321
64 2,142.0000 15:13:12 BATE 2064319
68 2,142.0000 15:13:12 BATE 2064317
70 2,142.0000 15:16:11 BATE 2071922
67 2,142.0000 15:16:11 BATE 2071920
551 2,142.0000 15:16:12 BATE 2071990
242 2,142.0000 15:16:12 BATE 2071988
129 2,142.0000 15:17:04 BATE 2074561
116 2,142.0000 15:17:12 BATE 2074810
50 2,142.0000 15:17:12 BATE 2074808
27 2,142.0000 15:17:12 BATE 2074806
19 2,142.0000 15:17:16 BATE 2074979
27 2,142.0000 15:17:16 BATE 2074977
28 2,142.0000 15:17:26 BATE 2075303
351 2,142.0000 15:18:00 CHIX 2076303
63 2,142.0000 15:18:02 BATE 2076422
70 2,142.0000 15:18:02 BATE 2076420
148 2,142.0000 15:18:02 BATE 2076418
170 2,142.0000 15:18:02 BATE 2076411
67 2,142.0000 15:18:06 BATE 2076567
66 2,142.0000 15:18:06 BATE 2076565
657 2,141.0000 15:18:58 LSE 2077786
673 2,141.0000 15:18:58 LSE 2077784
409 2,141.0000 15:18:58 LSE 2077782
110 2,141.0000 15:18:58 CHIX 2077780
647 2,141.0000 15:18:58 LSE 2077778
490 2,141.0000 15:18:58 Aquis 2077776
421 2,141.0000 15:18:58 CHIX 2077770
494 2,141.0000 15:18:58 BATE 2077768
200 2,141.0000 15:18:58 LSE 2077772
572 2,141.0000 15:18:58 BATE 2077774
66 2,141.0000 15:20:06 BATE 2079532
264 2,141.0000 15:20:06 BATE 2079530
59 2,141.0000 15:20:13 BATE 2079707
69 2,141.0000 15:20:13 BATE 2079705
57 2,141.0000 15:20:13 BATE 2079703
65 2,141.0000 15:20:13 BATE 2079701
62 2,141.0000 15:21:36 BATE 2081689
67 2,141.0000 15:21:36 BATE 2081687
70 2,141.0000 15:21:37 BATE 2081703
505 2,139.0000 15:22:15 BATE 2082528
660 2,140.0000 15:22:15 LSE 2082526
510 2,140.0000 15:22:15 CHIX 2082520
62 2,141.0000 15:22:15 BATE 2082518
551 2,140.0000 15:22:15 BATE 2082522
584 2,140.0000 15:22:15 BATE 2082524
138 2,138.0000 15:24:34 LSE 2086371
98 2,138.0000 15:24:34 CHIX 2086369
11 2,140.0000 15:26:42 BATE 2091559
126 2,140.0000 15:30:10 BATE 2096840
476 2,140.0000 15:30:10 BATE 2096838
562 2,140.0000 15:30:10 BATE 2096812
565 2,140.0000 15:30:10 LSE 2096814
615 2,140.0000 15:30:10 LSE 2096816
513 2,140.0000 15:30:10 CHIX 2096818
693 2,140.0000 15:30:10 LSE 2096822
540 2,140.0000 15:30:10 BATE 2096820
53 2,140.0000 15:30:10 CHIX 2096828
522 2,140.0000 15:30:10 Aquis 2096824
576 2,140.0000 15:30:10 LSE 2096826
694 2,140.0000 15:30:10 BATE 2096830
593 2,140.0000 15:30:10 LSE 2096832
592 2,140.0000 15:30:10 BATE 2096834
566 2,140.0000 15:30:10 BATE 2096836
580 2,140.0000 15:30:10 CHIX 2096810
571 2,139.0000 15:30:44 LSE 2097741
403 2,139.0000 15:33:35 CHIX 2101876
166 2,139.0000 15:33:35 CHIX 2101874
120 2,139.0000 15:35:05 BATE 2103952
551 2,139.0000 15:35:05 BATE 2103950
556 2,139.0000 15:35:05 BATE 2103948
514 2,139.0000 15:35:05 BATE 2103946
529 2,139.0000 15:35:05 Aquis 2103944
604 2,138.0000 15:35:14 BATE 2104272
676 2,138.0000 15:35:14 LSE 2104266
691 2,138.0000 15:35:14 LSE 2104268
574 2,138.0000 15:35:14 LSE 2104270
261 2,139.0000 15:41:56 BATE 2113545
487 2,139.0000 15:41:56 CHIX 2113542
601 2,138.0000 15:41:57 LSE 2113604
214 2,138.0000 15:41:57 CHIX 2113600
569 2,138.0000 15:41:57 LSE 2113602
323 2,138.0000 15:41:57 CHIX 2113608
505 2,138.0000 15:41:57 BATE 2113606
125 2,138.0000 15:41:57 LSE 2113610
657 2,138.0000 15:41:57 LSE 2113612
205 2,138.0000 15:41:57 BATE 2113586
632 2,138.0000 15:41:57 LSE 2113578
567 2,138.0000 15:41:57 BATE 2113580
696 2,138.0000 15:41:57 BATE 2113582
30 2,138.0000 15:41:57 LSE 2113584
682 2,138.0000 15:41:57 BATE 2113598
15 2,138.0000 15:41:57 CHIX 2113588
654 2,138.0000 15:41:57 BATE 2113590
10 2,138.0000 15:41:57 LSE 2113592
553 2,138.0000 15:41:57 Aquis 2113594
594 2,138.0000 15:41:57 LSE 2113596
586 2,137.0000 15:42:02 LSE 2113791
35 2,137.0000 15:42:02 LSE 2113789
260 2,137.0000 15:45:16 BATE 2118740
196 2,137.0000 15:45:16 BATE 2118738
589 2,137.0000 15:45:16 LSE 2118736
694 2,137.0000 15:45:16 LSE 2118732
682 2,137.0000 15:45:16 LSE 2118734
567 2,137.0000 15:45:16 CHIX 2118730
594 2,137.0000 15:45:16 Aquis 2118728
212 2,137.0000 15:45:18 BATE 2118770
353 2,138.0000 15:49:30 BATE 2125629
176 2,138.0000 15:49:30 BATE 2125633
24 2,138.0000 15:49:30 BATE 2125631
580 2,137.0000 15:50:03 LSE 2126541
632 2,137.0000 15:50:03 LSE 2126539
687 2,137.0000 15:50:03 LSE 2126537
634 2,137.0000 15:50:03 LSE 2126535
564 2,137.0000 15:50:03 LSE 2126533
512 2,137.0000 15:50:03 BATE 2126531
485 2,137.0000 15:50:03 BATE 2126523
504 2,137.0000 15:50:03 CHIX 2126521
503 2,137.0000 15:50:03 BATE 2126519
578 2,137.0000 15:50:03 BATE 2126525
512 2,137.0000 15:50:03 BATE 2126527
582 2,137.0000 15:50:03 BATE 2126529
369 2,135.0000 15:54:39 LSE 2132992
4 2,135.0000 15:54:39 LSE 2132990
301 2,135.0000 15:54:39 CHIX 2132988
16 2,135.0000 15:54:39 LSE 2132986
649 2,135.0000 15:54:39 LSE 2132984
313 2,135.0000 15:54:39 LSE 2132982
24 2,135.0000 15:54:39 LSE 2132980
14 2,136.0000 15:55:11 BATE 2133767
18 2,136.0000 15:55:11 BATE 2133769
29 2,135.0000 15:55:12 BATE 2133796
171 2,136.0000 15:55:12 BATE 2133794
29 2,136.0000 15:55:12 BATE 2133792
60 2,136.0000 15:55:12 BATE 2133790
64 2,136.0000 15:55:12 BATE 2133788
62 2,136.0000 15:55:12 BATE 2133786
489 2,135.0000 15:55:12 CHIX 2133784
530 2,135.0000 15:55:12 BATE 2133782
294 2,135.0000 15:55:12 CHIX 2133780
668 2,133.0000 15:56:12 LSE 2135009
44 2,135.0000 15:56:12 BATE 2134991
231 2,135.0000 15:56:12 BATE 2134989
513 2,134.0000 15:56:12 BATE 2135005
567 2,134.0000 15:56:12 BATE 2134995
245 2,135.0000 15:56:12 BATE 2134993
704 2,134.0000 15:56:12 LSE 2135007
599 2,134.0000 15:56:12 Aquis 2134997
208 2,134.0000 15:56:12 BATE 2134999
317 2,134.0000 15:56:12 BATE 2135001
530 2,134.0000 15:56:12 Aquis 2135003
619 2,132.0000 15:56:13 LSE 2135025
231 2,132.0000 15:58:46 BATE 2138283
15 2,132.0000 15:58:46 BATE 2138281
65 2,132.0000 15:58:46 BATE 2138289
4 2,132.0000 15:58:46 BATE 2138285
66 2,132.0000 15:58:46 BATE 2138287
43 2,132.0000 15:59:31 BATE 2139249
57 2,132.0000 15:59:41 BATE 2139968
62 2,132.0000 15:59:41 BATE 2139966
70 2,132.0000 15:59:46 BATE 2140331
500 2,131.0000 15:59:46 CHIX 2140329
61 2,132.0000 15:59:53 BATE 2140685
63 2,132.0000 15:59:53 BATE 2140687
20 2,132.0000 15:59:53 BATE 2140683
69 2,132.0000 15:59:58 BATE 2141066
70 2,132.0000 15:59:58 BATE 2141068
75 2,132.0000 15:59:59 BATE 2141183
31 2,132.0000 15:59:59 BATE 2141181
603 2,131.0000 15:59:59 LSE 2141179
29 2,132.0000 15:59:59 BATE 2141177
644 2,131.0000 15:59:59 LSE 2141175
690 2,131.0000 15:59:59 LSE 2141173
24 2,131.0000 15:59:59 CHIX 2141171
64 2,132.0000 15:59:59 BATE 2141169
67 2,132.0000 15:59:59 BATE 2141167
23 2,132.0000 16:00:46 BATE 2143080
300 2,132.0000 16:00:46 BATE 2143078
41 2,132.0000 16:00:46 BATE 2143076
9 2,132.0000 16:00:46 BATE 2143074
57 2,132.0000 16:00:48 BATE 2143107
70 2,132.0000 16:00:48 BATE 2143105
61 2,132.0000 16:00:49 BATE 2143164
70 2,132.0000 16:00:49 BATE 2143166
57 2,132.0000 16:00:51 BATE 2143240
69 2,132.0000 16:00:51 BATE 2143238
14 2,132.0000 16:01:55 BATE 2144880
42 2,132.0000 16:02:00 BATE 2145067
318 2,134.0000 16:02:46 CHIX 2146500
91 2,134.0000 16:02:46 CHIX 2146498
5 2,134.0000 16:02:46 CHIX 2146496
4 2,134.0000 16:02:46 CHIX 2146494
68 2,134.0000 16:02:46 CHIX 2146492
228 2,133.0000 16:03:05 CHIX 2146977
652 2,133.0000 16:03:05 LSE 2146975
641 2,133.0000 16:03:05 LSE 2146973
657 2,133.0000 16:03:05 LSE 2146971
211 2,134.0000 16:04:06 BATE 2148837
15 2,134.0000 16:04:06 BATE 2148835
58 2,134.0000 16:04:06 BATE 2148821
383 2,134.0000 16:04:06 BATE 2148823
9 2,134.0000 16:04:06 BATE 2148825
56 2,134.0000 16:04:06 BATE 2148827
15 2,134.0000 16:04:06 BATE 2148829
359 2,133.0000 16:04:06 CHIX 2148831
588 2,134.0000 16:04:06 BATE 2148833
57 2,134.0000 16:04:09 BATE 2148883
69 2,134.0000 16:04:10 BATE 2148953
59 2,134.0000 16:04:10 BATE 2148951
62 2,134.0000 16:04:10 BATE 2148949
58 2,134.0000 16:04:13 BATE 2149057
65 2,134.0000 16:04:13 BATE 2149055
59 2,134.0000 16:04:13 BATE 2149053
57 2,134.0000 16:04:18 BATE 2149198
65 2,134.0000 16:04:18 BATE 2149196
658 2,134.0000 16:05:18 LSE 2151536
14 2,134.0000 16:05:18 BATE 2151532
1 2,134.0000 16:05:18 BATE 2151534
113 2,134.0000 16:05:18 BATE 2151530
465 2,134.0000 16:05:18 BATE 2151528
135 2,133.0000 16:10:50 BATE 2161973
570 2,134.0000 16:10:50 BATE 2161945
598 2,134.0000 16:10:50 BATE 2161939
505 2,134.0000 16:10:50 BATE 2161941
503 2,134.0000 16:10:50 LSE 2161943
601 2,134.0000 16:10:50 BATE 2161947
176 2,134.0000 16:10:50 LSE 2161949
590 2,134.0000 16:10:50 BATE 2161951
643 2,134.0000 16:10:50 LSE 2161953
683 2,134.0000 16:10:50 LSE 2161955
612 2,134.0000 16:10:50 LSE 2161925
604 2,134.0000 16:10:50 CHIX 2161915
87 2,134.0000 16:10:50 LSE 2161917
639 2,134.0000 16:10:50 LSE 2161919
566 2,134.0000 16:10:50 Aquis 2161921
587 2,134.0000 16:10:50 BATE 2161923
579 2,134.0000 16:10:50 LSE 2161935
701 2,134.0000 16:10:50 BATE 2161927
4 2,134.0000 16:10:50 LSE 2161929
567 2,134.0000 16:10:50 Aquis 2161931
834 2,134.0000 16:10:50 BATE 2161933
32 2,134.0000 16:10:50 LSE 2161937
557 2,134.0000 16:10:50 BATE 2161913
583 2,134.0000 16:10:50 BATE 2161909
477 2,134.0000 16:10:50 LSE 2161907
848 2,134.0000 16:10:50 CHIX 2161905
508 2,134.0000 16:10:50 BATE 2161901
62 2,134.0000 16:12:56 BATE 2166017
4 2,134.0000 16:12:56 BATE 2166015
189 2,134.0000 16:12:56 BATE 2166013
61 2,132.0000 16:13:49 BATE 2167694
540 2,132.0000 16:13:49 BATE 2167692
569 2,133.0000 16:13:49 LSE 2167688
613 2,133.0000 16:13:49 LSE 2167686
591 2,133.0000 16:13:49 LSE 2167684
56 2,133.0000 16:13:49 BATE 2167682
633 2,133.0000 16:13:49 LSE 2167680
661 2,133.0000 16:13:49 LSE 2167678
436 2,133.0000 16:13:49 BATE 2167676
544 2,133.0000 16:13:49 Aquis 2167670
380 2,133.0000 16:13:49 BATE 2167668
590 2,133.0000 16:13:49 BATE 2167672
565 2,133.0000 16:13:49 CHIX 2167674
688 2,132.0000 16:13:50 LSE 2167715
505 2,132.0000 16:13:50 CHIX 2167713
449 2,132.0000 16:13:50 BATE 2167711
544 2,130.0000 16:15:27 CHIX 2171079
514 2,130.0000 16:15:27 BATE 2171083
501 2,130.0000 16:15:27 BATE 2171081
611 2,129.0000 16:15:30 LSE 2171178
626 2,129.0000 16:15:30 LSE 2171176
252 2,129.0000 16:15:30 BATE 2171174
279 2,129.0000 16:15:30 BATE 2171172
403 2,131.0000 16:18:03 BATE 2175858
156 2,131.0000 16:18:03 BATE 2175860
64 2,131.0000 16:18:03 BATE 2175855
107 2,131.0000 16:18:03 BATE 2175853
68 2,131.0000 16:18:04 BATE 2175876
63 2,131.0000 16:18:04 BATE 2175874
61 2,131.0000 16:18:04 BATE 2175872
69 2,131.0000 16:18:05 BATE 2175912
65 2,131.0000 16:18:05 BATE 2175914
62 2,131.0000 16:18:05 BATE 2175907
66 2,131.0000 16:18:05 BATE 2175905
65 2,131.0000 16:18:06 BATE 2175958
64 2,131.0000 16:18:06 BATE 2175960
59 2,131.0000 16:18:08 BATE 2176020
60 2,131.0000 16:18:08 BATE 2176018
66 2,131.0000 16:18:09 BATE 2176049
124 2,131.0000 16:18:09 BATE 2176047
67 2,131.0000 16:18:09 BATE 2176045
58 2,131.0000 16:18:09 BATE 2176043
65 2,131.0000 16:18:15 BATE 2176237
57 2,131.0000 16:18:15 BATE 2176235
57 2,131.0000 16:18:16 BATE 2176256
57 2,131.0000 16:18:16 BATE 2176254
279 2,130.0000 16:18:38 LSE 2177221
480 2,130.0000 16:18:38 LSE 2177219
310 2,130.0000 16:18:38 LSE 2177217
66 2,130.0000 16:18:38 LSE 2177215
147 2,130.0000 16:18:38 LSE 2177213
694 2,130.0000 16:18:38 LSE 2177211
503 2,130.0000 16:18:38 BATE 2177207
568 2,130.0000 16:18:38 BATE 2177205
64 2,130.0000 16:18:38 BATE 2177209
604 2,130.0000 16:18:38 LSE 2177203
575 2,130.0000 16:18:38 LSE 2177201
494 2,130.0000 16:18:38 CHIX 2177199
564 2,130.0000 16:18:38 BATE 2177197
505 2,130.0000 16:18:38 Aquis 2177195
7 2,130.0000 16:20:38 BATE 2181208
66 2,130.0000 16:20:38 BATE 2181206
325 2,130.0000 16:20:38 BATE 2181204
57 2,130.0000 16:20:38 BATE 2181202
64 2,130.0000 16:20:38 BATE 2181200
540 2,130.0000 16:20:38 BATE 2181198
137 2,130.0000 16:20:38 CHIX 2181196
112 2,130.0000 16:20:38 CHIX 2181194
104 2,130.0000 16:20:38 CHIX 2181192
3 2,130.0000 16:20:38 CHIX 2181188
3 2,130.0000 16:20:38 CHIX 2181186
53 2,130.0000 16:20:38 CHIX 2181184
33 2,130.0000 16:20:38 CHIX 2181182
138 2,130.0000 16:20:38 CHIX 2181180
4 2,130.0000 16:20:38 CHIX 2181190
67 2,129.0000 16:20:42 LSE 2181393
555 2,129.0000 16:20:42 LSE 2181391
578 2,129.0000 16:20:42 LSE 2181389
506 2,129.0000 16:20:42 BATE 2181387
528 2,129.0000 16:20:42 CHIX 2181385
535 2,129.0000 16:20:42 Aquis 2181383
157 2,132.0000 16:22:37 Aquis 2185869
415 2,132.0000 16:22:37 Aquis 2185867
43 2,132.0000 16:22:37 BATE 2185860
293 2,132.0000 16:22:37 BATE 2185862
490 2,132.0000 16:22:37 BATE 2185864
561 2,132.0000 16:22:37 BATE 2185858
591 2,132.0000 16:22:37 BATE 2185856
599 2,132.0000 16:22:37 BATE 2185854
329 2,132.0000 16:23:30 CHIX 2187751
76 2,132.0000 16:23:30 CHIX 2187749
109 2,132.0000 16:23:30 CHIX 2187747
45 2,132.0000 16:23:30 CHIX 2187745
5 2,132.0000 16:23:30 CHIX 2187743
4 2,132.0000 16:23:30 CHIX 2187741
419 2,132.0000 16:23:30 LSE 2187739
1 2,132.0000 16:23:30 CHIX 2187737
227 2,132.0000 16:23:30 LSE 2187735
549 2,131.0000 16:23:46 BATE 2188193
537 2,131.0000 16:23:46 BATE 2188195
137 2,132.0000 16:23:46 BATE 2188191
110 2,132.0000 16:23:46 BATE 2188189
3 2,132.0000 16:23:46 BATE 2188187
317 2,132.0000 16:24:36 LSE 2189517
680 2,132.0000 16:24:36 LSE 2189515
322 2,132.0000 16:24:36 LSE 2189513
589 2,132.0000 16:24:36 LSE 2189511
338 2,132.0000 16:25:22 LSE 2191162
37 2,132.0000 16:25:22 LSE 2191164
123 2,132.0000 16:25:22 LSE 2191166
78 2,132.0000 16:25:22 LSE 2191168
372 2,132.0000 16:25:22 BATE 2191160
574 2,132.0000 16:25:22 BATE 2191158
386 2,132.0000 16:25:22 BATE 2191156
268 2,132.0000 16:25:22 BATE 2191154
594 2,132.0000 16:25:22 CHIX 2191152
202 2,132.0000 16:25:22 Aquis 2191150
120 2,132.0000 16:25:22 BATE 2191148
593 2,132.0000 16:25:22 LSE 2191146
593 2,132.0000 16:25:22 BATE 2191144
346 2,133.0000 16:26:56 BATE 2194324
400 2,133.0000 16:26:56 LSE 2194322
499 2,133.0000 16:27:03 LSE 2195150
119 2,134.0000 16:27:40 CHIX 2196231
95 2,134.0000 16:27:40 CHIX 2196229
6 2,134.0000 16:27:40 CHIX 2196227
4 2,134.0000 16:27:40 CHIX 2196225
303 2,134.0000 16:27:40 CHIX 2196223
65 2,134.0000 16:27:40 CHIX 2196221
42 2,134.0000 16:27:40 CHIX 2196219
317 2,134.0000 16:27:45 LSE 2196393
375 2,134.0000 16:27:45 LSE 2196389
502 2,134.0000 16:27:45 LSE 2196391
118 2,134.0000 16:27:45 LSE 2196387
303 2,134.0000 16:27:45 LSE 2196381
448 2,134.0000 16:27:45 LSE 2196379
131 2,134.0000 16:27:45 LSE 2196385
90 2,134.0000 16:27:45 LSE 2196383
365 2,134.0000 16:27:45 BATE 2196377
35 2,134.0000 16:27:45 CHIX 2196375
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 POSFLFVDFFLFLISRecent news on Associated British Foods
See all newsREG - Assoc.British Foods - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Total Voting Rights
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
Announcement