REG - Assoc.British Foods - Transaction in Own Shares
13/12/2024 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:20241213:nRSM1165Qa&default-theme=true
RNS Number : 1165Q Associated British Foods PLC 13 December 2024
13 December 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the 'Company') announces that on 13 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: 13 December 2024
Number of shares repurchased: 357,570
Average price paid per share: GBp 2140.702
Highest price paid per share: GBp 2147
Lowest price paid per share: GBp 2132
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: 13 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 2,140.57 192,015 2,132 2,147
BATS Europe 2,140.54 88,141 2,133 2,147
Chi-X Europe 2,141.21 51,041 2,132 2,147
Aquis 2,141.23 26,373 2,132 2,146
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Match ID
518 2,133.0000 08:07:47 CHIX 2422674
166 2,133.0000 08:07:56 LSE 2422777
52 2,133.0000 08:07:56 LSE 2422775
139 2,133.0000 08:07:57 LSE 2422785
552 2,133.0000 08:08:08 Aquis 2422907
793 2,132.0000 08:08:11 LSE 2422956
662 2,132.0000 08:08:11 LSE 2422954
662 2,132.0000 08:08:11 LSE 2422952
594 2,132.0000 08:08:11 CHIX 2422950
197 2,132.0000 08:08:11 CHIX 2422948
321 2,132.0000 08:08:11 CHIX 2422946
77 2,133.0000 08:08:16 BATE 2423597
156 2,136.0000 08:08:48 LSE 2428044
77 2,136.0000 08:08:48 LSE 2428042
393 2,135.0000 08:08:48 Aquis 2428040
169 2,136.0000 08:09:50 LSE 2428922
633 2,136.0000 08:10:06 LSE 2429164
588 2,134.0000 08:11:30 CHIX 2430622
583 2,135.0000 08:11:30 BATE 2430620
599 2,135.0000 08:11:30 LSE 2430618
505 2,135.0000 08:11:30 BATE 2430616
614 2,135.0000 08:11:30 LSE 2430614
1,078 2,135.0000 08:11:30 BATE 2430612
687 2,135.0000 08:11:30 LSE 2430610
44 2,135.0000 08:11:30 LSE 2430608
270 2,135.0000 08:11:30 LSE 2430606
800 2,135.0000 08:11:30 BATE 2430604
388 2,135.0000 08:11:30 LSE 2430602
59 2,135.0000 08:11:30 BATE 2430600
567 2,135.0000 08:11:30 LSE 2430598
645 2,135.0000 08:11:30 LSE 2430596
741 2,135.0000 08:11:30 BATE 2430594
168 2,135.0000 08:11:30 Aquis 2430592
650 2,132.0000 08:14:00 LSE 2432721
333 2,132.0000 08:14:00 LSE 2432719
650 2,132.0000 08:14:00 LSE 2432717
266 2,132.0000 08:14:00 LSE 2432715
120 2,132.0000 08:14:01 Aquis 2432727
304 2,135.0000 08:15:13 LSE 2433634
161 2,135.0000 08:15:13 LSE 2433632
501 2,138.0000 08:22:04 BATE 2438344
577 2,138.0000 08:22:04 LSE 2438346
752 2,138.0000 08:22:04 BATE 2438348
637 2,138.0000 08:22:04 LSE 2438342
674 2,138.0000 08:22:04 LSE 2438340
692 2,138.0000 08:22:04 LSE 2438338
792 2,138.0000 08:22:04 BATE 2438336
585 2,138.0000 08:22:04 Aquis 2438334
925 2,138.0000 08:22:04 CHIX 2438332
2 2,138.0000 08:22:04 Aquis 2438330
118 2,140.0000 08:25:43 LSE 2440447
276 2,140.0000 08:25:43 LSE 2440445
796 2,143.0000 08:28:07 LSE 2442065
569 2,143.0000 08:28:07 LSE 2442063
174 2,143.0000 08:30:43 CHIX 2444167
596 2,143.0000 08:30:43 LSE 2444165
255 2,143.0000 08:30:48 BATE 2444207
197 2,143.0000 08:30:48 CHIX 2444205
197 2,143.0000 08:30:48 CHIX 2444203
671 2,143.0000 08:30:48 BATE 2444201
257 2,143.0000 08:32:48 BATE 2445712
3 2,143.0000 08:32:53 LSE 2445793
503 2,143.0000 08:34:37 CHIX 2447155
610 2,143.0000 08:34:37 LSE 2447153
623 2,143.0000 08:34:37 BATE 2447145
517 2,143.0000 08:34:37 CHIX 2447143
347 2,143.0000 08:34:37 Aquis 2447141
715 2,143.0000 08:34:37 LSE 2447147
85 2,143.0000 08:34:37 LSE 2447149
427 2,143.0000 08:34:37 Aquis 2447151
3 2,144.0000 08:39:33 BATE 2451168
51 2,144.0000 08:41:12 LSE 2452486
572 2,144.0000 08:41:12 LSE 2452484
190 2,144.0000 08:41:12 LSE 2452482
489 2,144.0000 08:42:33 BATE 2455590
489 2,143.0000 08:44:20 BATE 2456726
262 2,143.0000 08:44:20 CHIX 2456722
744 2,143.0000 08:44:20 LSE 2456718
436 2,143.0000 08:44:20 LSE 2456720
219 2,143.0000 08:44:20 LSE 2456728
397 2,143.0000 08:44:20 Aquis 2456724
117 2,143.0000 08:44:20 Aquis 2456730
672 2,143.0000 08:44:20 LSE 2456732
340 2,143.0000 08:44:20 CHIX 2456716
113 2,143.0000 08:46:02 CHIX 2458232
287 2,143.0000 08:47:10 CHIX 2458897
123 2,143.0000 08:47:11 CHIX 2458926
445 2,143.0000 08:47:12 LSE 2458945
218 2,143.0000 08:47:12 LSE 2458943
620 2,143.0000 08:47:12 LSE 2458941
283 2,143.0000 08:47:14 BATE 2458960
239 2,143.0000 08:47:33 BATE 2459138
652 2,145.0000 08:50:04 LSE 2461172
611 2,144.0000 08:52:12 LSE 2463309
209 2,144.0000 08:52:12 CHIX 2463299
434 2,144.0000 08:52:12 BATE 2463297
69 2,144.0000 08:52:12 BATE 2463301
302 2,144.0000 08:52:12 CHIX 2463305
580 2,144.0000 08:52:12 LSE 2463307
511 2,144.0000 08:52:12 Aquis 2463303
97 2,144.0000 09:01:18 BATE 2469371
496 2,144.0000 09:01:18 BATE 2469369
500 2,144.0000 09:01:18 BATE 2469367
588 2,144.0000 09:01:18 CHIX 2469365
688 2,144.0000 09:01:18 LSE 2469363
509 2,144.0000 09:01:18 Aquis 2469361
477 2,143.0000 09:01:22 LSE 2469418
205 2,143.0000 09:01:22 LSE 2469416
574 2,143.0000 09:01:22 LSE 2469414
174 2,144.0000 09:08:09 CHIX 2474973
14 2,145.0000 09:12:29 CHIX 2477827
86 2,144.0000 09:12:37 LSE 2477935
13 2,145.0000 09:14:35 CHIX 2479185
597 2,144.0000 09:14:53 LSE 2479422
573 2,144.0000 09:14:53 LSE 2479420
200 2,144.0000 09:14:53 Aquis 2479418
81 2,144.0000 09:14:53 CHIX 2479416
505 2,144.0000 09:14:53 BATE 2479414
378 2,144.0000 09:14:53 Aquis 2479412
295 2,144.0000 09:14:53 CHIX 2479410
519 2,145.0000 09:14:53 BATE 2479408
550 2,145.0000 09:14:53 CHIX 2479406
108 2,146.0000 09:21:56 CHIX 2484666
710 2,145.0000 09:25:45 LSE 2487331
35 2,145.0000 09:25:45 CHIX 2487319
683 2,145.0000 09:25:45 BATE 2487323
264 2,145.0000 09:25:45 CHIX 2487321
80 2,145.0000 09:25:45 LSE 2487329
257 2,145.0000 09:25:45 CHIX 2487325
630 2,145.0000 09:25:45 LSE 2487327
379 2,145.0000 09:30:43 LSE 2490880
217 2,145.0000 09:30:43 LSE 2490878
577 2,145.0000 09:30:43 BATE 2490876
699 2,145.0000 09:30:43 LSE 2490874
375 2,145.0000 09:30:43 Aquis 2490872
516 2,145.0000 09:30:43 CHIX 2490870
152 2,145.0000 09:30:43 Aquis 2490868
310 2,143.0000 09:31:02 LSE 2491170
316 2,143.0000 09:31:32 LSE 2491511
8 2,142.0000 09:33:41 BATE 2493134
12 2,142.0000 09:35:03 BATE 2493820
475 2,142.0000 09:39:41 CHIX 2497886
195 2,142.0000 09:39:41 CHIX 2497882
618 2,142.0000 09:39:41 LSE 2497888
795 2,142.0000 09:39:41 BATE 2497884
363 2,141.0000 09:42:20 LSE 2499590
632 2,141.0000 09:42:20 LSE 2499588
156 2,141.0000 09:42:21 LSE 2499614
69 2,141.0000 09:42:53 BATE 2499840
75 2,141.0000 09:42:53 LSE 2499838
2 2,141.0000 09:42:54 BATE 2499843
76 2,141.0000 09:42:55 BATE 2499864
62 2,141.0000 09:43:55 BATE 2500450
150 2,141.0000 09:44:55 BATE 2501089
15 2,141.0000 09:44:55 BATE 2501087
685 2,140.0000 09:45:00 LSE 2501221
563 2,140.0000 09:45:00 BATE 2501195
539 2,140.0000 09:45:00 BATE 2501197
635 2,140.0000 09:45:00 LSE 2501199
165 2,140.0000 09:45:00 LSE 2501201
543 2,140.0000 09:45:00 BATE 2501203
174 2,140.0000 09:45:00 Aquis 2501205
527 2,140.0000 09:45:00 LSE 2501207
547 2,140.0000 09:45:00 BATE 2501209
630 2,140.0000 09:45:00 LSE 2501211
623 2,140.0000 09:45:00 LSE 2501213
569 2,140.0000 09:45:00 LSE 2501215
681 2,140.0000 09:45:00 LSE 2501217
626 2,140.0000 09:45:00 LSE 2501219
526 2,140.0000 09:45:00 BATE 2501185
586 2,140.0000 09:45:00 CHIX 2501187
339 2,140.0000 09:45:00 Aquis 2501191
594 2,140.0000 09:45:00 BATE 2501189
485 2,140.0000 09:45:00 BATE 2501193
572 2,137.0000 09:45:01 LSE 2501251
115 2,137.0000 09:45:01 LSE 2501253
502 2,136.0000 09:46:10 LSE 2501992
573 2,136.0000 09:46:10 LSE 2501990
64 2,136.0000 09:46:10 BATE 2501988
157 2,136.0000 09:46:10 LSE 2501986
591 2,136.0000 09:46:10 LSE 2501984
129 2,136.0000 09:46:10 BATE 2501982
32 2,136.0000 09:46:10 BATE 2501980
286 2,136.0000 09:46:12 BATE 2502016
7 2,136.0000 09:46:14 BATE 2502026
262 2,135.0000 09:46:30 LSE 2502337
306 2,135.0000 09:46:30 LSE 2502335
130 2,136.0000 09:52:10 BATE 2506138
173 2,141.0000 10:00:34 BATE 2512195
324 2,141.0000 10:00:34 BATE 2512177
298 2,141.0000 10:05:35 CHIX 2515245
679 2,141.0000 10:05:35 LSE 2515243
213 2,141.0000 10:05:35 CHIX 2515241
673 2,141.0000 10:05:35 LSE 2515239
673 2,141.0000 10:05:35 LSE 2515237
200 2,141.0000 10:05:35 CHIX 2515229
493 2,141.0000 10:05:35 Aquis 2515231
363 2,141.0000 10:05:35 CHIX 2515235
589 2,141.0000 10:05:35 BATE 2515233
69 2,141.0000 10:12:17 BATE 2519469
255 2,141.0000 10:12:17 BATE 2519434
170 2,141.0000 10:12:17 BATE 2519432
90 2,142.0000 10:12:17 LSE 2519430
90 2,142.0000 10:12:17 LSE 2519428
490 2,142.0000 10:12:17 LSE 2519426
650 2,142.0000 10:12:17 LSE 2519424
61 2,142.0000 10:12:17 CHIX 2519422
584 2,142.0000 10:12:17 Aquis 2519420
461 2,142.0000 10:12:17 CHIX 2519418
599 2,142.0000 10:12:17 BATE 2519416
314 2,141.0000 10:16:07 LSE 2522185
41 2,141.0000 10:16:07 LSE 2522183
375 2,141.0000 10:16:07 LSE 2522181
552 2,141.0000 10:16:07 BATE 2522179
650 2,141.0000 10:16:07 LSE 2522177
150 2,141.0000 10:17:07 LSE 2522837
48 2,141.0000 10:17:07 LSE 2522835
279 2,141.0000 10:17:07 LSE 2522833
284 2,141.0000 10:17:07 LSE 2522831
148 2,141.0000 10:17:07 LSE 2522829
56 2,141.0000 10:17:07 BATE 2522827
618 2,141.0000 10:18:04 LSE 2523450
363 2,141.0000 10:18:04 LSE 2523448
259 2,141.0000 10:18:04 LSE 2523446
180 2,141.0000 10:20:02 CHIX 2524580
57 2,141.0000 10:20:02 LSE 2524568
596 2,141.0000 10:20:02 LSE 2524566
676 2,141.0000 10:20:02 LSE 2524560
282 2,141.0000 10:20:02 CHIX 2524556
127 2,141.0000 10:20:02 LSE 2524562
124 2,141.0000 10:20:02 LSE 2524564
324 2,141.0000 10:20:02 LSE 2524558
219 2,141.0000 10:20:03 CHIX 2524594
597 2,141.0000 10:20:04 BATE 2524601
288 2,141.0000 10:20:04 CHIX 2524599
136 2,141.0000 10:22:45 LSE 2526509
590 2,141.0000 10:22:45 LSE 2526507
259 2,141.0000 10:22:45 LSE 2526505
50 2,141.0000 10:22:53 LSE 2526583
258 2,141.0000 10:22:53 LSE 2526581
88 2,141.0000 10:22:53 LSE 2526579
24 2,141.0000 10:22:53 LSE 2526577
714 2,140.0000 10:24:34 LSE 2527514
34 2,140.0000 10:24:34 BATE 2527508
543 2,140.0000 10:24:34 BATE 2527510
324 2,140.0000 10:24:34 LSE 2527512
879 2,140.0000 10:24:34 LSE 2527524
331 2,140.0000 10:24:34 LSE 2527516
621 2,140.0000 10:24:34 LSE 2527518
603 2,140.0000 10:24:34 LSE 2527520
622 2,140.0000 10:24:34 LSE 2527522
489 2,140.0000 10:24:34 BATE 2527506
411 2,140.0000 10:24:34 CHIX 2527504
517 2,140.0000 10:24:34 BATE 2527502
188 2,140.0000 10:24:34 CHIX 2527500
138 2,140.0000 10:24:35 Aquis 2527530
453 2,140.0000 10:24:43 Aquis 2527638
424 2,141.0000 10:32:32 LSE 2532716
580 2,141.0000 10:32:32 LSE 2532714
486 2,141.0000 10:32:32 CHIX 2532712
262 2,141.0000 10:32:32 LSE 2532710
215 2,141.0000 10:32:32 BATE 2532700
470 2,141.0000 10:32:32 BATE 2532706
322 2,140.0000 10:36:12 LSE 2534826
133 2,140.0000 10:36:12 LSE 2534824
550 2,140.0000 10:36:12 BATE 2534822
59 2,140.0000 10:36:12 BATE 2534820
180 2,140.0000 10:36:12 LSE 2534818
446 2,140.0000 10:36:12 BATE 2534816
664 2,140.0000 10:36:12 LSE 2534802
648 2,140.0000 10:36:12 LSE 2534800
142 2,140.0000 10:36:12 LSE 2534798
633 2,140.0000 10:36:12 LSE 2534796
448 2,140.0000 10:36:12 LSE 2534794
18 2,140.0000 10:36:12 LSE 2534792
617 2,140.0000 10:38:54 LSE 2536400
646 2,140.0000 10:43:02 LSE 2538755
617 2,140.0000 10:43:02 LSE 2538753
20 2,140.0000 10:43:02 LSE 2538751
587 2,140.0000 10:43:02 LSE 2538749
42 2,140.0000 10:43:02 CHIX 2538747
170 2,140.0000 10:43:02 CHIX 2538745
334 2,140.0000 10:43:02 CHIX 2538743
517 2,140.0000 10:43:02 BATE 2538741
258 2,140.0000 10:43:10 Aquis 2538876
687 2,141.0000 10:46:07 LSE 2540633
504 2,140.0000 10:47:48 CHIX 2541714
305 2,140.0000 10:47:48 Aquis 2541712
554 2,140.0000 10:47:48 BATE 2541710
28 2,140.0000 10:59:06 BATE 2549764
660 2,140.0000 10:59:06 LSE 2549762
568 2,140.0000 10:59:06 LSE 2549760
599 2,140.0000 10:59:06 LSE 2549758
500 2,140.0000 10:59:06 BATE 2549750
374 2,141.0000 10:59:06 BATE 2549744
63 2,141.0000 10:59:06 BATE 2549746
63 2,141.0000 10:59:06 BATE 2549748
572 2,140.0000 10:59:06 Aquis 2549752
494 2,140.0000 10:59:06 CHIX 2549754
655 2,140.0000 10:59:06 LSE 2549756
33 2,141.0000 11:02:16 BATE 2552022
85 2,141.0000 11:04:16 LSE 2553385
126 2,141.0000 11:08:27 LSE 2556497
271 2,141.0000 11:08:27 LSE 2556495
590 2,141.0000 11:08:27 LSE 2556493
48 2,141.0000 11:08:40 BATE 2556635
22 2,141.0000 11:08:40 BATE 2556637
28 2,141.0000 11:09:39 BATE 2557085
18 2,141.0000 11:09:40 BATE 2557089
30 2,140.0000 11:10:23 CHIX 2557551
15 2,141.0000 11:11:48 BATE 2558463
50 2,141.0000 11:11:54 LSE 2558563
67 2,141.0000 11:11:54 LSE 2558561
270 2,141.0000 11:12:04 LSE 2558691
13 2,141.0000 11:12:04 LSE 2558689
56 2,141.0000 11:12:04 LSE 2558687
131 2,141.0000 11:13:25 BATE 2559663
606 2,141.0000 11:13:41 BATE 2559778
448 2,141.0000 11:16:04 CHIX 2561162
57 2,141.0000 11:16:04 CHIX 2561160
538 2,140.0000 11:20:29 BATE 2564093
465 2,140.0000 11:20:29 CHIX 2564095
597 2,140.0000 11:20:29 Aquis 2564097
32 2,140.0000 11:20:29 CHIX 2564101
559 2,140.0000 11:20:29 BATE 2564099
528 2,140.0000 11:20:29 BATE 2564103
609 2,140.0000 11:20:29 LSE 2564109
579 2,140.0000 11:20:29 LSE 2564111
571 2,140.0000 11:20:29 LSE 2564105
663 2,140.0000 11:20:29 LSE 2564107
166 2,139.0000 11:20:42 LSE 2564213
161 2,139.0000 11:21:32 LSE 2564881
68 2,139.0000 11:22:54 LSE 2565728
648 2,139.0000 11:23:00 LSE 2565795
660 2,139.0000 11:23:00 LSE 2565793
595 2,139.0000 11:23:00 CHIX 2565791
33 2,139.0000 11:23:00 LSE 2565788
234 2,139.0000 11:23:00 LSE 2565786
332 2,138.0000 11:24:24 LSE 2566603
286 2,138.0000 11:24:31 LSE 2566643
161 2,136.0000 11:30:06 LSE 2569674
677 2,136.0000 11:30:12 LSE 2569811
456 2,136.0000 11:30:12 LSE 2569809
588 2,136.0000 11:30:28 BATE 2569953
542 2,137.0000 11:43:45 CHIX 2578865
271 2,137.0000 11:43:55 Aquis 2578959
246 2,137.0000 11:44:31 Aquis 2579362
60 2,137.0000 11:44:44 Aquis 2579485
64 2,137.0000 11:45:14 BATE 2579809
505 2,137.0000 11:45:20 BATE 2579870
199 2,136.0000 11:45:29 CHIX 2579976
556 2,137.0000 11:52:01 BATE 2583017
107 2,137.0000 11:53:01 LSE 2583503
553 2,137.0000 11:53:01 LSE 2583501
573 2,137.0000 11:53:01 BATE 2583499
553 2,137.0000 11:53:36 LSE 2583829
224 2,137.0000 11:53:36 LSE 2583831
9 2,136.0000 11:53:36 CHIX 2583827
594 2,136.0000 11:53:38 LSE 2583887
34 2,136.0000 11:53:38 LSE 2583885
566 2,136.0000 11:53:38 LSE 2583883
4 2,136.0000 11:53:38 BATE 2583881
21 2,136.0000 11:53:38 CHIX 2583879
234 2,136.0000 11:53:38 LSE 2583877
463 2,136.0000 11:53:38 LSE 2583875
465 2,136.0000 11:53:38 CHIX 2583873
665 2,136.0000 11:53:38 BATE 2583871
284 2,136.0000 11:53:38 CHIX 2583869
547 2,136.0000 11:53:38 BATE 2583867
251 2,137.0000 11:57:56 CHIX 2586063
497 2,138.0000 11:59:56 Aquis 2587197
70 2,137.0000 12:04:17 CHIX 2590646
87 2,138.0000 12:05:24 LSE 2591355
105 2,138.0000 12:05:24 LSE 2591353
183 2,138.0000 12:05:24 LSE 2591351
122 2,138.0000 12:05:24 LSE 2591349
17 2,138.0000 12:05:24 LSE 2591347
921 2,138.0000 12:07:03 BATE 2592162
246 2,137.0000 12:09:16 CHIX 2593503
635 2,137.0000 12:09:16 LSE 2593501
554 2,137.0000 12:09:16 CHIX 2593509
439 2,137.0000 12:09:16 LSE 2593505
646 2,137.0000 12:09:16 LSE 2593507
165 2,137.0000 12:09:16 LSE 2593499
32 2,137.0000 12:09:16 CHIX 2593497
211 2,136.0000 12:12:10 BATE 2594999
565 2,136.0000 12:13:32 Aquis 2595556
158 2,136.0000 12:13:32 BATE 2595560
412 2,136.0000 12:13:32 BATE 2595558
388 2,136.0000 12:13:32 BATE 2595554
638 2,136.0000 12:13:32 LSE 2595562
26 2,136.0000 12:13:32 LSE 2595566
689 2,136.0000 12:13:32 LSE 2595564
271 2,140.0000 12:24:24 LSE 2602015
692 2,140.0000 12:24:24 LSE 2602013
91 2,140.0000 12:24:24 LSE 2602011
643 2,139.0000 12:26:44 LSE 2603320
6 2,139.0000 12:26:44 LSE 2603322
502 2,139.0000 12:26:44 LSE 2603318
106 2,139.0000 12:26:44 LSE 2603316
694 2,139.0000 12:26:44 LSE 2603314
760 2,139.0000 12:26:44 CHIX 2603312
535 2,139.0000 12:26:44 BATE 2603310
1 2,139.0000 12:26:44 CHIX 2603308
605 2,139.0000 12:26:44 BATE 2603306
84 2,139.0000 12:26:44 CHIX 2603304
120 2,139.0000 12:31:42 LSE 2606559
391 2,139.0000 12:31:42 LSE 2606557
555 2,139.0000 12:31:42 BATE 2606555
501 2,139.0000 12:31:42 CHIX 2606553
147 2,139.0000 12:31:42 LSE 2606551
653 2,139.0000 12:31:42 LSE 2606549
158 2,139.0000 12:31:46 Aquis 2606592
334 2,139.0000 12:31:50 Aquis 2606630
704 2,139.0000 12:36:55 LSE 2610136
650 2,139.0000 12:36:55 LSE 2610134
253 2,139.0000 12:40:05 BATE 2611952
237 2,139.0000 12:40:20 BATE 2612186
171 2,138.0000 12:45:00 LSE 2615266
421 2,138.0000 12:45:00 CHIX 2615260
183 2,138.0000 12:45:00 CHIX 2615258
532 2,138.0000 12:45:00 LSE 2615262
617 2,138.0000 12:45:00 LSE 2615264
36 2,140.0000 12:53:05 BATE 2620032
31 2,140.0000 12:53:35 CHIX 2620329
672 2,139.0000 12:55:42 LSE 2621533
127 2,139.0000 12:55:42 LSE 2621531
128 2,139.0000 12:55:42 LSE 2621537
383 2,139.0000 12:55:42 LSE 2621535
20 2,139.0000 12:55:42 LSE 2621539
627 2,139.0000 12:55:42 LSE 2621529
573 2,139.0000 12:55:42 BATE 2621527
628 2,139.0000 12:55:42 BATE 2621525
585 2,139.0000 12:55:42 Aquis 2621523
417 2,139.0000 12:55:42 CHIX 2621521
171 2,139.0000 12:55:42 CHIX 2621519
399 2,139.0000 13:01:37 LSE 2625297
282 2,139.0000 13:01:37 LSE 2625295
472 2,139.0000 13:01:37 BATE 2625293
51 2,139.0000 13:01:37 BATE 2625291
45 2,139.0000 13:07:37 BATE 2629361
92 2,139.0000 13:07:37 BATE 2629359
50 2,139.0000 13:07:40 BATE 2629400
42 2,139.0000 13:07:41 BATE 2629416
236 2,138.0000 13:10:15 CHIX 2631526
63 2,138.0000 13:10:15 LSE 2631530
99 2,138.0000 13:10:15 BATE 2631528
251 2,138.0000 13:10:15 BATE 2631532
254 2,138.0000 13:10:15 BATE 2631536
549 2,138.0000 13:10:15 LSE 2631534
648 2,138.0000 13:10:15 LSE 2631524
597 2,138.0000 13:10:15 Aquis 2631520
567 2,138.0000 13:10:15 BATE 2631518
279 2,138.0000 13:10:15 CHIX 2631516
593 2,138.0000 13:10:15 LSE 2631522
564 2,139.0000 13:20:33 LSE 2638705
653 2,138.0000 13:21:51 LSE 2639568
123 2,138.0000 13:21:51 CHIX 2639566
66 2,138.0000 13:21:51 BATE 2639564
71 2,138.0000 13:21:51 LSE 2639562
695 2,138.0000 13:21:51 LSE 2639560
472 2,138.0000 13:21:51 CHIX 2639558
493 2,138.0000 13:21:51 LSE 2639556
537 2,138.0000 13:21:51 BATE 2639554
520 2,138.0000 13:21:51 CHIX 2639552
145 2,137.0000 13:24:47 LSE 2641341
404 2,137.0000 13:24:47 LSE 2641339
134 2,137.0000 13:24:47 LSE 2641343
602 2,136.0000 13:24:54 BATE 2641404
572 2,136.0000 13:24:54 BATE 2641402
616 2,136.0000 13:24:54 LSE 2641406
117 2,137.0000 13:26:39 Aquis 2642984
1 2,138.0000 13:27:54 Aquis 2643773
346 2,138.0000 13:35:10 CHIX 2649778
167 2,138.0000 13:35:10 CHIX 2649776
648 2,141.0000 13:36:58 LSE 2651063
807 2,141.0000 13:36:58 LSE 2651061
364 2,141.0000 13:37:01 LSE 2651089
255 2,141.0000 13:37:01 LSE 2651087
540 2,142.0000 13:37:12 Aquis 2651301
491 2,142.0000 13:40:03 BATE 2653366
176 2,144.0000 13:46:24 CHIX 2659355
71 2,144.0000 13:46:25 CHIX 2659367
2 2,144.0000 13:46:25 CHIX 2659365
865 2,144.0000 13:46:25 BATE 2659369
607 2,144.0000 13:46:25 CHIX 2659363
48 2,145.0000 13:47:29 LSE 2660769
6 2,145.0000 13:47:29 LSE 2660767
784 2,145.0000 13:47:29 LSE 2660765
74 2,145.0000 13:47:29 LSE 2660763
140 2,145.0000 13:47:54 LSE 2661081
648 2,145.0000 13:47:54 LSE 2661079
615 2,145.0000 13:47:54 LSE 2661077
75 2,144.0000 13:48:12 Aquis 2661637
266 2,144.0000 13:48:12 BATE 2661626
565 2,144.0000 13:48:12 CHIX 2661622
534 2,144.0000 13:48:12 Aquis 2661624
491 2,144.0000 13:48:12 LSE 2661632
76 2,144.0000 13:48:12 LSE 2661628
266 2,144.0000 13:48:12 BATE 2661630
578 2,144.0000 13:48:12 LSE 2661634
186 2,146.0000 13:56:43 LSE 2670017
648 2,146.0000 13:56:43 LSE 2670015
488 2,146.0000 13:56:43 BATE 2670012
4 2,146.0000 13:58:00 CHIX 2671466
3 2,146.0000 13:58:00 CHIX 2671464
315 2,146.0000 13:58:00 CHIX 2671462
642 2,146.0000 13:58:43 LSE 2672069
315 2,146.0000 14:01:05 CHIX 2674336
3 2,146.0000 14:01:05 CHIX 2674334
4 2,146.0000 14:01:05 CHIX 2674332
237 2,146.0000 14:01:22 LSE 2674555
648 2,146.0000 14:01:22 LSE 2674553
350 2,145.0000 14:01:37 LSE 2674707
307 2,145.0000 14:01:37 LSE 2674709
566 2,145.0000 14:01:37 LSE 2674705
165 2,146.0000 14:01:43 BATE 2674773
405 2,146.0000 14:01:43 BATE 2674771
289 2,145.0000 14:02:14 LSE 2675252
582 2,145.0000 14:04:19 LSE 2676877
352 2,145.0000 14:04:19 LSE 2676875
157 2,145.0000 14:04:19 CHIX 2676873
369 2,145.0000 14:04:19 CHIX 2676871
205 2,145.0000 14:04:19 CHIX 2676869
529 2,145.0000 14:04:23 Aquis 2676946
488 2,145.0000 14:04:23 BATE 2676944
374 2,144.0000 14:04:41 LSE 2677207
485 2,146.0000 14:12:21 BATE 2684155
31 2,146.0000 14:12:46 BATE 2684602
38 2,146.0000 14:16:16 LSE 2688031
559 2,147.0000 14:17:44 BATE 2689660
122 2,147.0000 14:17:44 CHIX 2689658
602 2,147.0000 14:17:44 CHIX 2689662
695 2,146.0000 14:18:53 LSE 2690878
627 2,146.0000 14:18:53 LSE 2690876
674 2,146.0000 14:18:53 LSE 2690874
120 2,146.0000 14:18:53 BATE 2690872
418 2,146.0000 14:18:53 CHIX 2690870
439 2,146.0000 14:18:53 BATE 2690868
133 2,146.0000 14:18:53 CHIX 2690866
271 2,146.0000 14:18:59 Aquis 2691081
365 2,146.0000 14:19:16 Aquis 2691308
92 2,147.0000 14:29:59 BATE 2701196
3 2,147.0000 14:29:59 BATE 2701198
1,056 2,147.0000 14:30:00 LSE 2701339
246 2,147.0000 14:30:00 LSE 2701337
619 2,147.0000 14:30:00 LSE 2701326
409 2,147.0000 14:30:00 CHIX 2701320
280 2,147.0000 14:30:00 BATE 2701318
378 2,147.0000 14:30:00 BATE 2701322
245 2,147.0000 14:30:00 CHIX 2701324
85 2,145.0000 14:30:02 LSE 2705139
632 2,145.0000 14:30:02 LSE 2705137
7 2,146.0000 14:30:02 LSE 2705021
584 2,146.0000 14:30:02 LSE 2705019
597 2,146.0000 14:30:02 LSE 2705017
720 2,146.0000 14:30:02 CHIX 2705015
674 2,146.0000 14:30:02 Aquis 2705013
902 2,146.0000 14:30:02 BATE 2705011
624 2,145.0000 14:30:05 LSE 2705915
226 2,144.0000 14:30:16 LSE 2706882
439 2,144.0000 14:30:16 LSE 2706884
501 2,143.0000 14:34:25 LSE 2714927
369 2,143.0000 14:34:25 BATE 2714925
616 2,143.0000 14:34:25 LSE 2714923
584 2,143.0000 14:34:25 CHIX 2714921
184 2,143.0000 14:34:25 LSE 2714919
221 2,143.0000 14:34:25 BATE 2714917
513 2,143.0000 14:34:25 Aquis 2714915
449 2,141.0000 14:36:01 CHIX 2717730
524 2,144.0000 14:41:49 BATE 2726536
240 2,144.0000 14:43:24 BATE 2728778
10 2,144.0000 14:43:24 CHIX 2728780
331 2,144.0000 14:43:24 BATE 2728782
226 2,144.0000 14:43:24 LSE 2728784
994 2,144.0000 14:43:24 LSE 2728786
71 2,144.0000 14:43:24 LSE 2728788
264 2,144.0000 14:43:24 BATE 2728794
272 2,144.0000 14:43:24 LSE 2728790
152 2,144.0000 14:43:24 LSE 2728792
10 2,144.0000 14:43:24 CHIX 2728776
4 2,144.0000 14:43:24 BATE 2728774
779 2,144.0000 14:43:24 CHIX 2728772
533 2,144.0000 14:43:25 Aquis 2728819
88 2,144.0000 14:43:25 Aquis 2728817
128 2,143.0000 14:44:53 LSE 2731016
28 2,143.0000 14:46:44 LSE 2734308
607 2,146.0000 14:48:39 LSE 2737256
892 2,146.0000 14:48:39 LSE 2737250
562 2,145.0000 14:48:59 Aquis 2737756
612 2,145.0000 14:48:59 LSE 2737760
604 2,145.0000 14:48:59 LSE 2737758
32 2,145.0000 14:48:59 BATE 2737754
734 2,145.0000 14:48:59 BATE 2737752
663 2,145.0000 14:48:59 CHIX 2737750
305 2,144.0000 14:50:26 CHIX 2740240
37 2,144.0000 14:50:26 BATE 2740236
2 2,144.0000 14:50:26 LSE 2740234
461 2,144.0000 14:50:26 LSE 2740232
215 2,144.0000 14:50:26 LSE 2740238
200 2,144.0000 14:50:26 CHIX 2740230
480 2,144.0000 14:50:26 BATE 2740228
648 2,144.0000 14:50:26 LSE 2740226
50 2,144.0000 14:50:26 BATE 2740224
620 2,144.0000 14:53:38 LSE 2744667
457 2,144.0000 14:53:38 LSE 2744665
137 2,144.0000 14:53:38 LSE 2744663
50 2,144.0000 14:55:32 BATE 2747521
469 2,144.0000 14:55:32 BATE 2747518
231 2,144.0000 14:55:32 CHIX 2747514
371 2,144.0000 14:55:32 CHIX 2747516
224 2,144.0000 14:55:32 LSE 2747508
174 2,144.0000 14:55:32 LSE 2747512
280 2,144.0000 14:55:32 LSE 2747510
538 2,144.0000 14:55:35 Aquis 2747640
508 2,144.0000 15:01:32 BATE 2759448
446 2,144.0000 15:01:33 LSE 2759469
179 2,144.0000 15:01:33 LSE 2759467
320 2,145.0000 15:03:28 CHIX 2762605
458 2,145.0000 15:03:28 CHIX 2762603
250 2,145.0000 15:03:28 CHIX 2762601
180 2,145.0000 15:03:40 LSE 2762851
316 2,144.0000 15:04:09 LSE 2763603
715 2,144.0000 15:04:09 LSE 2763601
489 2,144.0000 15:04:09 Aquis 2763609
862 2,144.0000 15:04:09 BATE 2763605
549 2,144.0000 15:04:09 LSE 2763607
632 2,144.0000 15:06:55 LSE 2767490
701 2,144.0000 15:06:55 LSE 2767484
72 2,144.0000 15:06:55 LSE 2767482
561 2,144.0000 15:06:55 LSE 2767480
600 2,144.0000 15:06:55 CHIX 2767478
521 2,144.0000 15:06:55 BATE 2767476
665 2,143.0000 15:08:16 LSE 2769720
222 2,143.0000 15:08:16 LSE 2769716
470 2,143.0000 15:08:16 LSE 2769718
94 2,144.0000 15:13:03 BATE 2776771
123 2,144.0000 15:13:03 BATE 2776769
288 2,144.0000 15:13:03 BATE 2776767
538 2,144.0000 15:15:05 CHIX 2779546
513 2,144.0000 15:16:00 Aquis 2780817
589 2,144.0000 15:16:00 BATE 2780815
277 2,144.0000 15:16:37 LSE 2781718
510 2,144.0000 15:16:37 LSE 2781720
335 2,145.0000 15:19:40 CHIX 2785623
196 2,145.0000 15:19:40 CHIX 2785621
7 2,145.0000 15:19:40 BATE 2785589
5 2,145.0000 15:19:40 BATE 2785587
9 2,145.0000 15:19:40 BATE 2785585
80 2,145.0000 15:19:40 BATE 2785583
635 2,145.0000 15:22:00 LSE 2788556
220 2,145.0000 15:22:00 LSE 2788554
123 2,145.0000 15:22:00 CHIX 2788552
515 2,145.0000 15:22:00 BATE 2788548
390 2,145.0000 15:22:00 LSE 2788546
127 2,145.0000 15:22:00 CHIX 2788550
485 2,145.0000 15:22:00 CHIX 2788544
527 2,146.0000 15:22:00 BATE 2788539
621 2,146.0000 15:22:00 LSE 2788537
607 2,146.0000 15:22:00 LSE 2788535
223 2,146.0000 15:22:00 LSE 2788533
320 2,146.0000 15:22:00 LSE 2788531
5 2,146.0000 15:22:00 LSE 2788529
118 2,146.0000 15:22:00 LSE 2788527
556 2,145.0000 15:22:01 Aquis 2788686
47 2,144.0000 15:22:06 LSE 2788906
581 2,144.0000 15:22:06 LSE 2788904
518 2,144.0000 15:22:06 LSE 2788902
140 2,144.0000 15:24:51 LSE 2792240
631 2,144.0000 15:24:51 LSE 2792242
221 2,144.0000 15:24:51 CHIX 2792236
221 2,144.0000 15:24:51 CHIX 2792234
214 2,144.0000 15:24:51 BATE 2792232
301 2,144.0000 15:24:51 BATE 2792230
125 2,144.0000 15:24:51 CHIX 2792228
487 2,144.0000 15:24:51 LSE 2792238
10 2,144.0000 15:30:52 BATE 2801004
5 2,144.0000 15:30:53 LSE 2801049
478 2,144.0000 15:30:53 BATE 2801045
507 2,144.0000 15:31:43 Aquis 2802327
30 2,144.0000 15:31:43 Aquis 2802325
598 2,144.0000 15:31:53 CHIX 2802584
87 2,144.0000 15:32:57 BATE 2804117
21 2,144.0000 15:32:57 BATE 2804115
6 2,145.0000 15:33:15 BATE 2804450
169 2,145.0000 15:33:15 BATE 2804448
184 2,145.0000 15:33:15 BATE 2804446
23 2,145.0000 15:33:15 BATE 2804444
85 2,144.0000 15:33:59 CHIX 2805212
442 2,144.0000 15:33:59 LSE 2805210
1 2,144.0000 15:33:59 Aquis 2805218
560 2,144.0000 15:33:59 BATE 2805214
45 2,144.0000 15:33:59 Aquis 2805216
163 2,144.0000 15:33:59 LSE 2805208
383 2,144.0000 15:33:59 LSE 2805206
465 2,144.0000 15:33:59 CHIX 2805200
118 2,144.0000 15:33:59 CHIX 2805198
679 2,144.0000 15:33:59 LSE 2805204
237 2,144.0000 15:33:59 LSE 2805202
537 2,144.0000 15:34:05 Aquis 2805401
607 2,146.0000 15:38:46 LSE 2811384
451 2,145.0000 15:39:17 LSE 2812076
410 2,145.0000 15:39:17 BATE 2812071
145 2,145.0000 15:39:17 BATE 2812069
42 2,146.0000 15:39:17 BATE 2812065
591 2,145.0000 15:39:17 LSE 2812063
184 2,145.0000 15:39:17 CHIX 2812061
599 2,145.0000 15:39:17 LSE 2812067
387 2,145.0000 15:39:17 CHIX 2812059
252 2,145.0000 15:39:18 LSE 2812116
505 2,144.0000 15:40:36 Aquis 2813869
661 2,144.0000 15:40:36 LSE 2813867
24 2,144.0000 15:40:36 Aquis 2813865
240 2,144.0000 15:40:36 CHIX 2813863
579 2,144.0000 15:40:36 BATE 2813861
349 2,144.0000 15:40:36 CHIX 2813859
605 2,143.0000 15:41:43 LSE 2815570
22 2,142.0000 15:42:43 BATE 2817106
607 2,142.0000 15:45:05 LSE 2821075
216 2,142.0000 15:45:05 LSE 2821073
558 2,142.0000 15:45:55 BATE 2822301
537 2,143.0000 15:47:29 CHIX 2824612
522 2,143.0000 15:48:53 BATE 2826457
4 2,143.0000 15:50:26 BATE 2828735
295 2,143.0000 15:50:26 CHIX 2828726
575 2,142.0000 15:50:27 CHIX 2828745
311 2,143.0000 15:51:06 LSE 2829733
174 2,143.0000 15:51:06 LSE 2829731
18 2,143.0000 15:51:06 LSE 2829729
104 2,143.0000 15:51:06 LSE 2829727
5 2,143.0000 15:51:06 LSE 2829724
3 2,143.0000 15:51:21 BATE 2830044
46 2,143.0000 15:51:21 BATE 2830042
2 2,143.0000 15:51:21 BATE 2830040
533 2,143.0000 15:51:25 Aquis 2830115
41 2,143.0000 15:51:41 BATE 2830547
28 2,143.0000 15:51:41 BATE 2830545
49 2,143.0000 15:51:42 BATE 2830571
154 2,143.0000 15:52:01 LSE 2831173
413 2,143.0000 15:52:01 LSE 2831171
44 2,143.0000 15:52:01 LSE 2831175
38 2,143.0000 15:52:42 BATE 2832179
467 2,143.0000 15:52:43 BATE 2832209
168 2,143.0000 15:52:51 BATE 2832341
328 2,143.0000 15:53:01 LSE 2832573
154 2,143.0000 15:53:01 LSE 2832571
140 2,143.0000 15:53:01 LSE 2832569
46 2,143.0000 15:53:21 BATE 2832974
135 2,143.0000 15:53:21 BATE 2832972
103 2,143.0000 15:55:41 LSE 2836619
186 2,143.0000 15:55:41 LSE 2836600
356 2,143.0000 15:55:41 LSE 2836598
56 2,143.0000 15:55:41 LSE 2836602
7 2,143.0000 15:55:41 LSE 2836596
506 2,143.0000 15:55:41 CHIX 2836594
561 2,144.0000 15:57:11 Aquis 2838625
228 2,144.0000 15:57:11 BATE 2838623
660 2,144.0000 15:57:11 LSE 2838621
534 2,144.0000 15:57:11 LSE 2838619
134 2,144.0000 15:57:11 LSE 2838617
288 2,144.0000 15:57:11 BATE 2838615
547 2,144.0000 15:57:11 CHIX 2838613
25 2,144.0000 15:57:40 LSE 2839214
607 2,144.0000 15:57:40 LSE 2839212
177 2,144.0000 15:57:40 LSE 2839210
242 2,144.0000 15:57:40 LSE 2839208
516 2,143.0000 15:57:40 BATE 2839206
745 2,143.0000 15:57:40 LSE 2839204
581 2,144.0000 15:58:13 Aquis 2840162
580 2,144.0000 15:58:13 CHIX 2840160
563 2,143.0000 16:00:01 BATE 2843177
651 2,143.0000 16:00:01 LSE 2843179
494 2,143.0000 16:00:01 LSE 2843181
170 2,143.0000 16:00:01 LSE 2843175
614 2,142.0000 16:00:12 LSE 2843770
246 2,140.0000 16:00:34 LSE 2844387
444 2,140.0000 16:00:40 LSE 2844536
528 2,140.0000 16:00:40 BATE 2844530
262 2,140.0000 16:00:40 LSE 2844532
272 2,140.0000 16:00:40 BATE 2844534
411 2,140.0000 16:00:40 LSE 2844542
325 2,140.0000 16:00:40 BATE 2844538
475 2,140.0000 16:00:40 BATE 2844540
389 2,140.0000 16:00:40 LSE 2844544
656 2,140.0000 16:00:43 LSE 2844629
64 2,140.0000 16:00:43 BATE 2844625
569 2,140.0000 16:00:43 LSE 2844627
682 2,140.0000 16:00:43 LSE 2844623
510 2,140.0000 16:00:43 BATE 2844631
448 2,140.0000 16:00:43 BATE 2844635
695 2,140.0000 16:00:43 LSE 2844637
219 2,140.0000 16:00:43 LSE 2844633
191 2,140.0000 16:00:43 LSE 2844621
459 2,140.0000 16:00:43 LSE 2844619
182 2,140.0000 16:00:43 LSE 2844617
667 2,140.0000 16:00:43 LSE 2844615
139 2,140.0000 16:01:00 LSE 2844933
190 2,140.0000 16:01:20 LSE 2845591
120 2,140.0000 16:01:30 LSE 2845909
145 2,140.0000 16:01:30 LSE 2845907
144 2,140.0000 16:01:39 LSE 2846142
348 2,140.0000 16:02:45 LSE 2847661
32 2,140.0000 16:02:46 LSE 2847690
98 2,140.0000 16:02:46 LSE 2847692
132 2,140.0000 16:03:22 LSE 2848537
490 2,139.0000 16:03:32 BATE 2848928
365 2,139.0000 16:03:32 BATE 2848926
468 2,140.0000 16:03:32 LSE 2848924
136 2,139.0000 16:03:32 LSE 2848922
188 2,139.0000 16:03:32 BATE 2848920
563 2,139.0000 16:03:32 Aquis 2848918
542 2,140.0000 16:03:32 BATE 2848908
100 2,140.0000 16:03:32 LSE 2848900
555 2,140.0000 16:03:32 BATE 2848902
610 2,140.0000 16:03:32 LSE 2848904
508 2,140.0000 16:03:32 BATE 2848906
572 2,140.0000 16:03:32 BATE 2848910
482 2,140.0000 16:03:32 BATE 2848914
572 2,140.0000 16:03:32 BATE 2848916
102 2,140.0000 16:03:32 BATE 2848912
161 2,140.0000 16:03:32 LSE 2848884
588 2,140.0000 16:03:32 LSE 2848870
508 2,140.0000 16:03:32 BATE 2848872
518 2,140.0000 16:03:32 BATE 2848876
435 2,140.0000 16:03:32 LSE 2848878
562 2,140.0000 16:03:32 BATE 2848880
675 2,140.0000 16:03:32 LSE 2848882
639 2,140.0000 16:03:32 LSE 2848874
437 2,140.0000 16:03:32 BATE 2848886
615 2,140.0000 16:03:32 LSE 2848890
496 2,140.0000 16:03:32 BATE 2848892
496 2,140.0000 16:03:32 BATE 2848894
534 2,140.0000 16:03:32 LSE 2848896
503 2,140.0000 16:03:32 BATE 2848898
100 2,140.0000 16:03:32 BATE 2848888
696 2,140.0000 16:03:32 LSE 2848856
353 2,140.0000 16:03:32 LSE 2848846
577 2,140.0000 16:03:32 LSE 2848848
543 2,140.0000 16:03:32 CHIX 2848850
602 2,140.0000 16:03:32 BATE 2848852
691 2,140.0000 16:03:32 LSE 2848854
703 2,140.0000 16:03:32 LSE 2848862
49 2,140.0000 16:03:32 CHIX 2848858
534 2,140.0000 16:03:32 BATE 2848860
606 2,140.0000 16:03:32 LSE 2848864
580 2,140.0000 16:03:32 BATE 2848866
620 2,140.0000 16:03:32 LSE 2848868
133 2,140.0000 16:03:32 BATE 2848844
505 2,140.0000 16:03:32 CHIX 2848842
296 2,138.0000 16:03:33 LSE 2849007
648 2,138.0000 16:03:33 LSE 2849005
358 2,138.0000 16:03:33 LSE 2849003
598 2,137.0000 16:04:58 LSE 2850952
631 2,137.0000 16:04:58 LSE 2850950
252 2,138.0000 16:07:20 BATE 2854623
74 2,138.0000 16:07:20 BATE 2854621
106 2,138.0000 16:07:20 BATE 2854619
3 2,138.0000 16:07:20 BATE 2854617
18 2,137.0000 16:08:00 LSE 2855397
652 2,137.0000 16:08:19 LSE 2855924
292 2,137.0000 16:08:19 LSE 2855922
561 2,137.0000 16:08:19 LSE 2855920
387 2,137.0000 16:08:19 LSE 2855918
482 2,137.0000 16:08:19 CHIX 2855916
589 2,137.0000 16:08:19 BATE 2855914
117 2,137.0000 16:08:19 CHIX 2855912
50 2,139.0000 16:10:34 LSE 2859668
444 2,139.0000 16:10:34 LSE 2859659
557 2,139.0000 16:10:34 CHIX 2859647
580 2,139.0000 16:10:34 Aquis 2859649
221 2,139.0000 16:10:34 CHIX 2859651
154 2,139.0000 16:10:34 CHIX 2859653
7 2,139.0000 16:10:34 LSE 2859657
590 2,139.0000 16:10:34 LSE 2859655
487 2,140.0000 16:11:08 LSE 2860552
180 2,140.0000 16:11:08 LSE 2860550
601 2,140.0000 16:11:21 BATE 2860922
572 2,140.0000 16:11:21 BATE 2860920
611 2,139.0000 16:11:21 LSE 2860918
572 2,139.0000 16:12:01 LSE 2862020
565 2,139.0000 16:12:01 LSE 2862018
84 2,139.0000 16:12:01 LSE 2862024
617 2,139.0000 16:12:01 LSE 2862022
339 2,139.0000 16:12:01 BATE 2862016
339 2,139.0000 16:12:01 BATE 2862014
37 2,139.0000 16:14:01 LSE 2865435
185 2,139.0000 16:14:01 LSE 2865433
444 2,139.0000 16:14:01 LSE 2865437
167 2,139.0000 16:14:01 LSE 2865431
160 2,139.0000 16:14:01 LSE 2865429
500 2,139.0000 16:14:01 LSE 2865427
71 2,139.0000 16:14:01 CHIX 2865425
2 2,139.0000 16:14:01 CHIX 2865423
136 2,139.0000 16:14:01 CHIX 2865421
82 2,139.0000 16:14:01 CHIX 2865419
10 2,139.0000 16:14:01 CHIX 2865417
91 2,139.0000 16:14:01 CHIX 2865415
207 2,139.0000 16:14:01 CHIX 2865413
505 2,138.0000 16:14:19 BATE 2866003
553 2,138.0000 16:14:19 Aquis 2866005
44 2,138.0000 16:14:19 BATE 2866007
564 2,138.0000 16:14:19 LSE 2866009
629 2,138.0000 16:14:19 LSE 2866013
503 2,138.0000 16:14:19 BATE 2866011
573 2,138.0000 16:14:19 CHIX 2866001
672 2,137.0000 16:16:05 LSE 2868659
604 2,137.0000 16:16:05 LSE 2868657
505 2,137.0000 16:16:05 BATE 2868655
12 2,138.0000 16:17:32 BATE 2870587
22 2,138.0000 16:17:33 BATE 2870617
158 2,138.0000 16:17:33 BATE 2870600
180 2,138.0000 16:17:46 CHIX 2870965
92 2,138.0000 16:17:51 LSE 2871098
955 2,138.0000 16:17:51 LSE 2871096
277 2,138.0000 16:17:51 CHIX 2871075
277 2,138.0000 16:17:51 CHIX 2871073
295 2,138.0000 16:17:51 BATE 2871071
252 2,138.0000 16:17:51 BATE 2871069
75 2,137.0000 16:18:31 Aquis 2872131
576 2,137.0000 16:18:31 LSE 2872129
485 2,137.0000 16:18:31 Aquis 2872123
493 2,137.0000 16:18:31 BATE 2872125
578 2,137.0000 16:18:31 LSE 2872127
422 2,137.0000 16:19:45 LSE 2873962
146 2,137.0000 16:19:45 LSE 2873960
225 2,137.0000 16:20:31 BATE 2875307
405 2,137.0000 16:20:31 BATE 2875305
277 2,137.0000 16:20:31 CHIX 2875303
79 2,137.0000 16:20:31 CHIX 2875301
12 2,137.0000 16:20:31 BATE 2875299
12 2,137.0000 16:20:31 BATE 2875297
4 2,137.0000 16:20:31 BATE 2875295
46 2,137.0000 16:20:31 BATE 2875293
124 2,137.0000 16:20:31 BATE 2875291
770 2,137.0000 16:20:45 LSE 2875676
106 2,137.0000 16:20:45 LSE 2875674
1 2,137.0000 16:20:45 LSE 2875678
8 2,137.0000 16:20:45 LSE 2875680
49 2,137.0000 16:20:51 BATE 2875819
141 2,137.0000 16:20:51 BATE 2875817
61 2,137.0000 16:20:51 BATE 2875815
548 2,137.0000 16:21:31 Aquis 2876879
491 2,137.0000 16:21:31 BATE 2876877
52 2,137.0000 16:21:31 CHIX 2876875
142 2,137.0000 16:21:31 CHIX 2876873
53 2,137.0000 16:21:31 CHIX 2876871
147 2,137.0000 16:21:31 CHIX 2876869
889 2,137.0000 16:22:04 LSE 2877748
227 2,137.0000 16:22:22 LSE 2878152
955 2,137.0000 16:22:22 LSE 2878150
193 2,137.0000 16:22:22 LSE 2878154
204 2,137.0000 16:22:22 LSE 2878156
595 2,137.0000 16:22:31 CHIX 2878442
955 2,137.0000 16:23:16 LSE 2879576
583 2,137.0000 16:23:16 BATE 2879574
112 2,137.0000 16:23:16 BATE 2879572
579 2,137.0000 16:23:16 BATE 2879570
527 2,137.0000 16:23:31 CHIX 2879962
53 2,137.0000 16:23:32 CHIX 2879980
62 2,137.0000 16:24:02 Aquis 2880713
281 2,137.0000 16:24:06 Aquis 2880847
151 2,137.0000 16:24:06 Aquis 2880845
141 2,137.0000 16:24:06 Aquis 2880830
13 2,137.0000 16:24:16 LSE 2881155
111 2,137.0000 16:24:16 LSE 2881153
497 2,137.0000 16:24:16 LSE 2881145
456 2,137.0000 16:24:16 LSE 2881142
138 2,137.0000 16:24:16 BATE 2881140
110 2,137.0000 16:24:16 BATE 2881138
41 2,137.0000 16:24:16 BATE 2881136
611 2,137.0000 16:25:16 BATE 2883089
146 2,138.0000 16:25:21 BATE 2883187
89 2,138.0000 16:25:21 BATE 2883189
45 2,138.0000 16:25:21 BATE 2883185
13 2,138.0000 16:25:21 BATE 2883183
139 2,138.0000 16:25:21 BATE 2883181
120 2,138.0000 16:25:21 BATE 2883179
58 2,138.0000 16:25:30 LSE 2883556
256 2,138.0000 16:25:30 LSE 2883554
955 2,138.0000 16:25:30 LSE 2883552
193 2,138.0000 16:25:30 LSE 2883550
104 2,138.0000 16:25:30 LSE 2883548
11 2,138.0000 16:25:30 LSE 2883546
59 2,138.0000 16:25:30 LSE 2883544
88 2,138.0000 16:25:30 LSE 2883538
160 2,138.0000 16:25:30 LSE 2883536
345 2,138.0000 16:25:30 LSE 2883534
243 2,138.0000 16:25:30 LSE 2883540
234 2,138.0000 16:25:30 LSE 2883542
15 2,138.0000 16:25:30 CHIX 2883531
3 2,138.0000 16:25:30 CHIX 2883529
217 2,138.0000 16:25:30 CHIX 2883527
147 2,138.0000 16:25:30 CHIX 2883525
197 2,138.0000 16:25:30 CHIX 2883523
30 2,137.0000 16:25:50 Aquis 2884024
575 2,137.0000 16:25:50 LSE 2884020
752 2,137.0000 16:25:50 LSE 2884018
223 2,137.0000 16:25:50 Aquis 2884022
2 2,137.0000 16:25:51 BATE 2884048
95 2,137.0000 16:25:53 BATE 2884096
41 2,137.0000 16:26:09 BATE 2884542
137 2,137.0000 16:26:09 BATE 2884540
262 2,138.0000 16:27:01 LSE 2885800
95 2,138.0000 16:27:01 LSE 2885798
290 2,138.0000 16:27:01 LSE 2885796
269 2,138.0000 16:27:01 LSE 2885794
332 2,138.0000 16:27:01 LSE 2885792
10 2,138.0000 16:27:01 LSE 2885790
180 2,138.0000 16:27:01 LSE 2885788
814 2,138.0000 16:27:01 LSE 2885786
145 2,138.0000 16:27:18 CHIX 2886247
38 2,138.0000 16:27:18 CHIX 2886245
45 2,138.0000 16:27:18 CHIX 2886253
136 2,138.0000 16:27:18 CHIX 2886249
199 2,138.0000 16:27:18 CHIX 2886251
40 2,138.0000 16:28:03 BATE 2887538
993 2,138.0000 16:28:03 BATE 2887536
4 2,138.0000 16:28:03 BATE 2887534
7 2,138.0000 16:28:03 LSE 2887526
575 2,138.0000 16:28:03 LSE 2887520
14 2,138.0000 16:28:03 BATE 2887524
380 2,138.0000 16:28:03 LSE 2887522
674 2,138.0000 16:28:03 LSE 2887528
147 2,138.0000 16:28:03 LSE 2887530
241 2,138.0000 16:28:03 LSE 2887532
20 2,138.0000 16:28:03 BATE 2887518
2 2,138.0000 16:28:03 BATE 2887516
80 2,138.0000 16:28:03 CHIX 2887514
2 2,138.0000 16:28:03 CHIX 2887512
122 2,138.0000 16:28:03 CHIX 2887510
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 POSFLFVDFELVLISRecent 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