REG - Assoc.British Foods - Transaction in Own Shares
18/12/2024 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:20241218:nRSR6557Qa&default-theme=true
RNS Number : 6557Q Associated British Foods PLC 18 December 2024
18 December 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the 'Company') announces that on 18 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: 18 December 2024
Number of shares repurchased: 387,490
Average price paid per share: GBp 2072.5012
Highest price paid per share: GBp 2092
Lowest price paid per share: GBp 2054
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: 18 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 2,072.12 164,324 2,054 2,092
BATS Europe 2,072.44 151,048 2,054 2,090
Chi-X Europe 2,075.01 53,170 2,055 2,092
Aquis 2,069.24 18,948 2,054 2,080
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Match ID
524 2,077.0000 08:01:02 Aquis 1551374
527 2,075.0000 08:10:01 Aquis 1562950
319 2,076.0000 08:12:20 Aquis 1565794
259 2,076.0000 08:12:20 Aquis 1565792
113 2,069.0000 08:20:14 Aquis 1573197
436 2,069.0000 08:20:17 Aquis 1573231
302 2,066.0000 08:35:24 Aquis 1586909
418 2,066.0000 08:35:25 Aquis 1586929
228 2,063.0000 08:42:41 Aquis 1593050
310 2,063.0000 08:42:41 Aquis 1593056
588 2,063.0000 08:51:48 Aquis 1600340
215 2,072.0000 09:14:00 Aquis 1617786
162 2,072.0000 09:14:00 Aquis 1617784
210 2,072.0000 09:14:00 Aquis 1617772
36 2,072.0000 09:24:44 Aquis 1626436
186 2,072.0000 09:24:44 Aquis 1626434
200 2,072.0000 09:24:46 Aquis 1626469
150 2,072.0000 09:27:01 Aquis 1628531
340 2,073.0000 09:41:20 Aquis 1642187
172 2,073.0000 09:41:20 Aquis 1642185
531 2,074.0000 09:47:33 Aquis 1647242
502 2,072.0000 10:02:03 Aquis 1658729
142 2,070.0000 10:16:30 Aquis 1670090
381 2,070.0000 10:16:30 Aquis 1670096
586 2,069.0000 10:28:14 Aquis 1678798
466 2,070.0000 10:44:42 Aquis 1692930
119 2,070.0000 10:44:42 Aquis 1692926
585 2,069.0000 10:53:54 Aquis 1700209
536 2,069.0000 11:14:10 Aquis 1716542
438 2,061.0000 11:32:48 Aquis 1731052
77 2,061.0000 11:32:48 Aquis 1731050
493 2,056.0000 11:45:23 Aquis 1740172
497 2,054.0000 12:03:49 Aquis 1752498
538 2,063.0000 12:19:26 Aquis 1761712
473 2,057.0000 12:41:20 Aquis 1776125
20 2,057.0000 12:41:20 Aquis 1776131
4 2,061.0000 12:49:19 Aquis 1781400
15 2,061.0000 12:49:19 Aquis 1781398
42 2,061.0000 12:49:19 Aquis 1781396
59 2,061.0000 12:49:19 Aquis 1781380
332 2,061.0000 12:49:20 Aquis 1781406
39 2,061.0000 12:49:20 Aquis 1781404
97 2,062.0000 13:20:13 Aquis 1805639
418 2,062.0000 13:20:13 Aquis 1805647
487 2,066.0000 13:22:48 Aquis 1807591
113 2,067.0000 13:30:30 Aquis 1813717
421 2,067.0000 13:31:41 Aquis 1814989
585 2,066.0000 13:42:50 Aquis 1824881
46 2,071.0000 13:57:47 Aquis 1838608
473 2,071.0000 13:57:47 Aquis 1838606
576 2,076.0000 14:10:05 Aquis 1851485
251 2,071.0000 14:20:46 Aquis 1862855
310 2,071.0000 14:20:46 Aquis 1862853
507 2,072.0000 14:29:20 Aquis 1872228
511 2,079.0000 14:33:10 Aquis 1885584
93 2,080.0000 14:59:46 Aquis 1944277
405 2,080.0000 14:59:46 Aquis 1944267
395 2,080.0000 14:59:46 Aquis 1944271
379 2,080.0000 14:59:46 Aquis 1944283
167 2,080.0000 14:59:46 Aquis 1944289
144 2,080.0000 14:59:46 Aquis 1944263
536 2,077.0000 08:02:19 BATE 1553272
885 2,077.0000 08:02:19 BATE 1553266
493 2,075.0000 08:02:23 BATE 1553376
566 2,076.0000 08:08:10 BATE 1560845
3 2,076.0000 08:08:58 BATE 1561552
510 2,076.0000 08:08:59 BATE 1561567
453 2,076.0000 08:10:00 BATE 1562860
103 2,076.0000 08:10:00 BATE 1562858
397 2,075.0000 08:10:01 BATE 1562964
40 2,075.0000 08:10:01 BATE 1562968
134 2,075.0000 08:10:01 BATE 1562956
566 2,075.0000 08:10:01 BATE 1562952
345 2,076.0000 08:12:20 BATE 1565782
243 2,076.0000 08:12:20 BATE 1565778
140 2,072.0000 08:15:15 BATE 1568665
201 2,069.0000 08:15:24 BATE 1568877
300 2,069.0000 08:15:24 BATE 1568875
23 2,070.0000 08:15:24 BATE 1568869
528 2,070.0000 08:15:24 BATE 1568865
852 2,070.0000 08:15:24 BATE 1568871
499 2,070.0000 08:15:24 BATE 1568867
552 2,070.0000 08:15:24 BATE 1568859
541 2,070.0000 08:15:24 BATE 1568857
525 2,070.0000 08:15:24 BATE 1568853
543 2,070.0000 08:15:24 BATE 1568851
12 2,070.0000 08:15:24 BATE 1568849
576 2,070.0000 08:15:24 BATE 1568847
850 2,069.0000 08:20:17 BATE 1573227
542 2,069.0000 08:20:17 BATE 1573233
500 2,068.0000 08:20:37 BATE 1573544
129 2,062.0000 08:26:22 BATE 1578768
571 2,062.0000 08:26:22 BATE 1578760
396 2,062.0000 08:26:22 BATE 1578766
151 2,062.0000 08:26:22 BATE 1578762
404 2,062.0000 08:26:22 BATE 1578764
419 2,062.0000 08:28:33 BATE 1580397
498 2,062.0000 08:28:33 BATE 1580395
490 2,062.0000 08:28:34 BATE 1580409
124 2,062.0000 08:28:34 BATE 1580407
606 2,066.0000 08:35:24 BATE 1586907
623 2,066.0000 08:35:24 BATE 1586905
538 2,066.0000 08:35:24 BATE 1586901
660 2,066.0000 08:35:24 BATE 1586897
582 2,064.0000 08:36:42 BATE 1588148
484 2,064.0000 08:36:42 BATE 1588144
538 2,064.0000 08:42:20 BATE 1592826
4 2,062.0000 08:42:41 BATE 1593064
496 2,063.0000 08:42:41 BATE 1593052
509 2,063.0000 08:42:41 BATE 1593058
456 2,062.0000 08:43:15 BATE 1593481
141 2,062.0000 08:43:15 BATE 1593479
22 2,064.0000 08:47:22 BATE 1596835
19 2,064.0000 08:47:22 BATE 1596833
360 2,063.0000 08:47:24 BATE 1596858
265 2,063.0000 08:47:24 BATE 1596856
587 2,063.0000 08:47:24 BATE 1596854
548 2,063.0000 08:51:48 BATE 1600342
604 2,063.0000 08:51:48 BATE 1600338
34 2,062.0000 08:55:58 BATE 1603552
269 2,062.0000 08:55:58 BATE 1603550
709 2,066.0000 09:00:45 BATE 1607190
979 2,066.0000 09:00:45 BATE 1607184
1,869 2,072.0000 09:14:00 BATE 1617768
508 2,072.0000 09:14:00 BATE 1617776
545 2,071.0000 09:14:23 BATE 1618091
557 2,070.0000 09:14:25 BATE 1618149
703 2,070.0000 09:14:25 BATE 1618145
533 2,070.0000 09:14:25 BATE 1618155
271 2,071.0000 09:19:17 BATE 1622143
71 2,071.0000 09:19:17 BATE 1622141
938 2,072.0000 09:24:43 BATE 1626414
582 2,072.0000 09:27:01 BATE 1628529
501 2,070.0000 09:31:45 BATE 1632984
585 2,070.0000 09:31:45 BATE 1632980
542 2,070.0000 09:31:45 BATE 1632988
493 2,070.0000 09:31:45 BATE 1632976
261 2,073.0000 09:39:20 BATE 1639372
261 2,073.0000 09:39:20 BATE 1639378
540 2,073.0000 09:41:20 BATE 1642179
430 2,073.0000 09:41:20 BATE 1642177
58 2,073.0000 09:41:20 BATE 1642175
56 2,073.0000 09:41:20 BATE 1642173
16 2,071.0000 09:42:27 BATE 1643220
81 2,074.0000 09:47:33 BATE 1647244
799 2,074.0000 09:47:33 BATE 1647248
19 2,073.0000 09:50:00 BATE 1649365
570 2,073.0000 09:55:30 BATE 1653651
659 2,073.0000 09:55:30 BATE 1653645
34 2,072.0000 09:58:22 BATE 1655924
31 2,072.0000 09:58:22 BATE 1655926
26 2,072.0000 10:02:03 BATE 1658739
537 2,072.0000 10:02:03 BATE 1658731
55 2,072.0000 10:02:17 BATE 1658902
57 2,072.0000 10:02:24 BATE 1659022
33 2,072.0000 10:02:24 BATE 1659020
54 2,072.0000 10:03:24 BATE 1659861
57 2,072.0000 10:03:27 BATE 1659898
603 2,071.0000 10:08:09 BATE 1663688
28 2,071.0000 10:08:10 BATE 1663716
563 2,070.0000 10:08:35 BATE 1664038
522 2,070.0000 10:08:35 BATE 1664042
570 2,070.0000 10:08:35 BATE 1664036
532 2,070.0000 10:08:35 BATE 1664046
500 2,070.0000 10:08:35 BATE 1664048
583 2,070.0000 10:08:35 BATE 1664050
501 2,070.0000 10:08:35 BATE 1664052
17 2,070.0000 10:08:37 BATE 1664079
35 2,070.0000 10:08:39 BATE 1664093
584 2,069.0000 10:08:49 BATE 1664230
30 2,070.0000 10:10:30 BATE 1665458
575 2,071.0000 10:15:39 BATE 1669415
20 2,071.0000 10:16:05 BATE 1669761
515 2,070.0000 10:16:30 BATE 1670088
535 2,070.0000 10:16:30 BATE 1670092
506 2,070.0000 10:16:30 BATE 1670094
180 2,068.0000 10:19:13 BATE 1672035
90 2,068.0000 10:19:13 BATE 1672033
18 2,068.0000 10:19:13 BATE 1672031
565 2,068.0000 10:19:13 BATE 1672027
515 2,068.0000 10:19:13 BATE 1672023
223 2,068.0000 10:19:27 BATE 1672240
101 2,067.0000 10:20:50 BATE 1673381
101 2,067.0000 10:20:50 BATE 1673383
314 2,067.0000 10:20:50 BATE 1673379
553 2,069.0000 10:28:54 BATE 1679303
550 2,069.0000 10:28:54 BATE 1679301
376 2,069.0000 10:28:54 BATE 1679299
158 2,069.0000 10:28:54 BATE 1679297
163 2,068.0000 10:32:55 BATE 1682796
28 2,068.0000 10:35:49 BATE 1685311
511 2,068.0000 10:35:49 BATE 1685309
529 2,068.0000 10:35:49 BATE 1685307
399 2,068.0000 10:35:49 BATE 1685305
33 2,069.0000 10:38:20 BATE 1687567
397 2,071.0000 10:43:41 BATE 1692007
409 2,071.0000 10:43:41 BATE 1692005
161 2,070.0000 10:44:03 BATE 1692296
547 2,070.0000 10:44:42 BATE 1692936
342 2,070.0000 10:44:42 BATE 1692934
182 2,070.0000 10:44:42 BATE 1692932
215 2,070.0000 10:44:42 BATE 1692928
164 2,070.0000 10:44:42 BATE 1692924
153 2,070.0000 10:51:43 BATE 1698460
495 2,069.0000 10:53:54 BATE 1700199
745 2,069.0000 10:53:54 BATE 1700195
38 2,069.0000 10:55:00 BATE 1701056
61 2,069.0000 10:56:16 BATE 1702071
53 2,069.0000 10:56:16 BATE 1702068
56 2,069.0000 10:56:17 BATE 1702126
145 2,068.0000 10:56:49 BATE 1702551
135 2,068.0000 10:56:49 BATE 1702549
56 2,068.0000 10:57:09 BATE 1702828
167 2,068.0000 10:57:38 BATE 1703145
19 2,068.0000 10:58:17 BATE 1703653
518 2,068.0000 10:58:17 BATE 1703655
58 2,068.0000 10:58:18 BATE 1703666
25 2,068.0000 10:58:53 BATE 1704014
493 2,070.0000 11:05:10 BATE 1710106
397 2,070.0000 11:05:10 BATE 1710102
557 2,070.0000 11:05:10 BATE 1710108
141 2,069.0000 11:14:10 BATE 1716538
557 2,069.0000 11:14:10 BATE 1716546
522 2,069.0000 11:14:10 BATE 1716544
397 2,069.0000 11:14:10 BATE 1716528
276 2,069.0000 11:14:10 BATE 1716526
462 2,068.0000 11:15:00 BATE 1717250
101 2,068.0000 11:15:00 BATE 1717246
12 2,067.0000 11:20:25 BATE 1720778
70 2,067.0000 11:20:25 BATE 1720776
345 2,067.0000 11:20:25 BATE 1720774
66 2,067.0000 11:20:25 BATE 1720768
577 2,066.0000 11:25:56 BATE 1724780
545 2,066.0000 11:25:56 BATE 1724782
497 2,064.0000 11:27:26 BATE 1726072
488 2,062.0000 11:29:23 BATE 1728474
534 2,061.0000 11:32:48 BATE 1731044
127 2,059.0000 11:40:15 BATE 1736376
639 2,059.0000 11:40:17 BATE 1736423
585 2,059.0000 11:40:17 BATE 1736425
59 2,057.0000 11:44:25 BATE 1739269
504 2,057.0000 11:44:25 BATE 1739267
481 2,057.0000 11:44:26 BATE 1739278
160 2,056.0000 11:47:04 BATE 1741476
380 2,056.0000 11:47:04 BATE 1741474
35 2,057.0000 11:51:20 BATE 1744039
20 2,057.0000 11:51:20 BATE 1744041
267 2,057.0000 11:51:20 BATE 1744037
90 2,057.0000 11:53:50 BATE 1745808
528 2,057.0000 11:53:50 BATE 1745806
416 2,057.0000 11:54:20 BATE 1746133
518 2,056.0000 11:57:03 BATE 1747946
534 2,056.0000 11:57:03 BATE 1747948
135 2,055.0000 12:01:56 BATE 1751076
456 2,055.0000 12:01:56 BATE 1751074
592 2,055.0000 12:01:56 BATE 1751078
578 2,054.0000 12:03:49 BATE 1752496
118 2,059.0000 12:09:00 BATE 1755555
517 2,059.0000 12:09:00 BATE 1755559
465 2,059.0000 12:09:00 BATE 1755551
733 2,064.0000 12:19:10 BATE 1761617
38 2,064.0000 12:19:10 BATE 1761615
230 2,064.0000 12:19:10 BATE 1761613
594 2,063.0000 12:19:26 BATE 1761716
598 2,063.0000 12:19:26 BATE 1761714
494 2,060.0000 12:21:37 BATE 1763003
341 2,058.0000 12:26:27 BATE 1765861
172 2,058.0000 12:26:27 BATE 1765857
596 2,058.0000 12:26:27 BATE 1765855
43 2,058.0000 12:36:27 BATE 1772885
14 2,058.0000 12:36:27 BATE 1772883
16 2,058.0000 12:36:27 BATE 1772881
245 2,058.0000 12:36:27 BATE 1772887
42 2,058.0000 12:36:27 BATE 1772889
43 2,057.0000 12:41:20 BATE 1776145
21 2,058.0000 12:41:20 BATE 1776143
56 2,058.0000 12:41:20 BATE 1776141
501 2,058.0000 12:41:20 BATE 1776139
70 2,058.0000 12:41:20 BATE 1776137
527 2,057.0000 12:41:20 BATE 1776123
394 2,058.0000 12:42:50 BATE 1777379
113 2,058.0000 12:42:50 BATE 1777377
563 2,058.0000 12:42:50 BATE 1777375
550 2,061.0000 12:49:19 BATE 1781386
531 2,061.0000 12:49:19 BATE 1781384
62 2,061.0000 12:49:19 BATE 1781382
193 2,060.0000 12:51:35 BATE 1783033
344 2,060.0000 12:51:35 BATE 1783035
543 2,063.0000 12:57:27 BATE 1787192
44 2,063.0000 12:57:27 BATE 1787190
600 2,063.0000 12:57:27 BATE 1787188
510 2,060.0000 13:00:19 BATE 1789605
84 2,060.0000 13:00:19 BATE 1789601
64 2,061.0000 13:10:36 BATE 1798243
798 2,062.0000 13:20:13 BATE 1805629
889 2,062.0000 13:20:13 BATE 1805631
181 2,062.0000 13:20:13 BATE 1805635
550 2,062.0000 13:20:13 BATE 1805643
359 2,062.0000 13:20:13 BATE 1805641
397 2,062.0000 13:20:13 BATE 1805625
533 2,067.0000 13:22:48 BATE 1807589
821 2,067.0000 13:22:48 BATE 1807587
518 2,065.0000 13:26:04 BATE 1810285
424 2,070.0000 13:27:38 BATE 1811419
138 2,070.0000 13:27:38 BATE 1811417
567 2,070.0000 13:27:38 BATE 1811415
397 2,068.0000 13:34:52 BATE 1818035
241 2,068.0000 13:34:52 BATE 1818037
258 2,067.0000 13:35:02 BATE 1818235
517 2,067.0000 13:35:02 BATE 1818231
733 2,067.0000 13:35:02 BATE 1818229
527 2,066.0000 13:35:07 BATE 1818291
276 2,067.0000 13:36:52 BATE 1819711
1 2,067.0000 13:36:52 BATE 1819709
264 2,067.0000 13:36:53 BATE 1819715
12 2,067.0000 13:36:58 BATE 1819766
579 2,066.0000 13:42:50 BATE 1824885
554 2,066.0000 13:42:50 BATE 1824883
155 2,067.0000 13:48:30 BATE 1829640
178 2,067.0000 13:48:30 BATE 1829638
153 2,067.0000 13:50:30 BATE 1831604
386 2,067.0000 13:50:30 BATE 1831602
851 2,067.0000 13:50:42 BATE 1831776
692 2,067.0000 13:50:42 BATE 1831774
807 2,071.0000 13:57:47 BATE 1838604
211 2,072.0000 13:57:47 BATE 1838602
319 2,072.0000 13:57:47 BATE 1838600
548 2,075.0000 13:59:44 BATE 1840213
583 2,075.0000 14:01:54 BATE 1843788
102 2,075.0000 14:07:14 BATE 1848813
775 2,076.0000 14:10:05 BATE 1851483
177 2,074.0000 14:10:50 BATE 1852356
397 2,074.0000 14:10:50 BATE 1852358
54 2,072.0000 14:15:46 BATE 1857305
519 2,072.0000 14:15:46 BATE 1857299
495 2,071.0000 14:20:46 BATE 1862849
327 2,072.0000 14:20:46 BATE 1862845
180 2,072.0000 14:20:46 BATE 1862843
55 2,071.0000 14:23:13 BATE 1865574
52 2,071.0000 14:24:00 BATE 1866416
560 2,070.0000 14:24:11 BATE 1866671
517 2,070.0000 14:24:11 BATE 1866659
196 2,070.0000 14:24:11 BATE 1866651
555 2,070.0000 14:24:11 BATE 1866655
397 2,070.0000 14:24:11 BATE 1866649
547 2,070.0000 14:24:11 BATE 1866667
509 2,070.0000 14:24:11 BATE 1866663
975 2,070.0000 14:24:11 BATE 1866653
523 2,069.0000 14:24:24 BATE 1866917
504 2,068.0000 14:26:15 BATE 1868928
527 2,074.0000 14:30:31 BATE 1878784
24 2,073.0000 14:31:22 BATE 1881209
504 2,075.0000 14:31:48 BATE 1882382
55 2,075.0000 14:31:48 BATE 1882380
236 2,078.0000 14:33:11 BATE 1885598
864 2,078.0000 14:33:11 BATE 1885594
434 2,079.0000 14:40:26 BATE 1901312
1,364 2,079.0000 14:40:26 BATE 1901310
230 2,081.0000 14:41:12 BATE 1903105
323 2,081.0000 14:41:12 BATE 1903103
581 2,081.0000 14:43:10 BATE 1907599
897 2,082.0000 14:46:07 BATE 1914227
1,088 2,083.0000 14:50:01 BATE 1923420
235 2,081.0000 14:52:00 BATE 1927609
416 2,082.0000 14:54:22 BATE 1932299
216 2,082.0000 14:54:22 BATE 1932297
27 2,082.0000 14:54:22 BATE 1932293
34 2,082.0000 14:54:23 BATE 1932310
335 2,082.0000 14:54:23 BATE 1932308
4 2,082.0000 14:54:25 BATE 1932431
18 2,081.0000 14:55:43 BATE 1935065
24 2,081.0000 14:56:20 BATE 1936795
4 2,081.0000 14:56:20 BATE 1936797
27 2,081.0000 14:56:30 BATE 1937155
17 2,081.0000 14:56:30 BATE 1937153
162 2,081.0000 14:56:42 BATE 1937486
542 2,081.0000 14:58:54 BATE 1942025
239 2,081.0000 14:58:54 BATE 1942019
396 2,080.0000 14:59:46 BATE 1944287
187 2,080.0000 14:59:46 BATE 1944265
377 2,082.0000 15:04:00 BATE 1955681
138 2,082.0000 15:04:01 BATE 1955709
490 2,082.0000 15:04:01 BATE 1955711
498 2,082.0000 15:04:01 BATE 1955713
17 2,083.0000 15:05:52 BATE 1958983
346 2,084.0000 15:09:40 BATE 1965067
248 2,084.0000 15:09:40 BATE 1965065
149 2,084.0000 15:09:40 BATE 1965061
146 2,085.0000 15:09:40 BATE 1965051
768 2,084.0000 15:09:40 BATE 1965044
584 2,082.0000 15:11:14 BATE 1967911
112 2,083.0000 15:15:58 BATE 1975570
435 2,083.0000 15:15:58 BATE 1975568
196 2,085.0000 15:18:09 BATE 1978858
541 2,086.0000 15:18:52 BATE 1979904
1,050 2,086.0000 15:20:32 BATE 1982622
49 2,086.0000 15:23:32 BATE 1986680
19 2,086.0000 15:23:32 BATE 1986682
131 2,086.0000 15:23:32 BATE 1986684
384 2,086.0000 15:23:32 BATE 1986686
52 2,086.0000 15:23:41 BATE 1986927
82 2,086.0000 15:23:41 BATE 1986925
519 2,085.0000 15:24:06 BATE 1987440
540 2,085.0000 15:26:15 BATE 1992603
113 2,084.0000 15:30:13 BATE 1999533
80 2,084.0000 15:30:13 BATE 1999531
174 2,085.0000 15:30:13 BATE 1999529
528 2,085.0000 15:30:13 BATE 1999525
518 2,085.0000 15:32:35 BATE 2004058
62 2,085.0000 15:32:35 BATE 2004056
1 2,085.0000 15:32:40 BATE 2004214
3 2,085.0000 15:32:40 BATE 2004212
1 2,085.0000 15:32:40 BATE 2004210
447 2,085.0000 15:32:40 BATE 2004208
10 2,085.0000 15:32:40 BATE 2004206
29 2,085.0000 15:32:41 BATE 2004233
112 2,085.0000 15:32:41 BATE 2004231
36 2,084.0000 15:35:01 BATE 2007606
557 2,084.0000 15:35:01 BATE 2007604
609 2,085.0000 15:37:59 BATE 2012748
212 2,085.0000 15:37:59 BATE 2012744
553 2,085.0000 15:40:37 BATE 2017045
586 2,085.0000 15:40:37 BATE 2017047
606 2,084.0000 15:43:03 BATE 2020724
592 2,086.0000 15:46:02 BATE 2025930
38 2,086.0000 15:48:02 BATE 2029424
66 2,086.0000 15:48:02 BATE 2029422
266 2,086.0000 15:48:02 BATE 2029420
66 2,086.0000 15:48:02 BATE 2029418
43 2,086.0000 15:48:02 BATE 2029416
531 2,086.0000 15:49:02 BATE 2030985
537 2,088.0000 15:50:26 BATE 2034200
791 2,087.0000 15:50:39 BATE 2034458
175 2,087.0000 15:52:39 BATE 2037667
19 2,087.0000 15:52:39 BATE 2037665
126 2,087.0000 15:52:39 BATE 2037669
23 2,087.0000 15:52:39 BATE 2037671
600 2,086.0000 15:55:30 BATE 2041858
41 2,086.0000 15:55:30 BATE 2041856
150 2,086.0000 15:57:05 BATE 2044288
435 2,086.0000 15:57:05 BATE 2044286
141 2,086.0000 15:58:05 BATE 2045714
278 2,086.0000 15:58:05 BATE 2045712
66 2,086.0000 15:58:05 BATE 2045710
186 2,086.0000 15:58:05 BATE 2045708
673 2,085.0000 16:00:01 BATE 2049718
72 2,085.0000 16:02:11 BATE 2053843
7 2,085.0000 16:02:11 BATE 2053841
59 2,085.0000 16:02:11 BATE 2053839
60 2,085.0000 16:02:11 BATE 2053837
300 2,085.0000 16:02:11 BATE 2053835
147 2,085.0000 16:02:11 BATE 2053833
21 2,085.0000 16:02:11 BATE 2053831
30 2,085.0000 16:02:11 BATE 2053829
489 2,084.0000 16:03:23 BATE 2055832
554 2,084.0000 16:03:23 BATE 2055834
63 2,085.0000 16:05:31 BATE 2059998
361 2,085.0000 16:05:31 BATE 2059996
61 2,085.0000 16:05:31 BATE 2059994
18 2,085.0000 16:05:31 BATE 2059992
136 2,085.0000 16:05:31 BATE 2059990
174 2,085.0000 16:05:31 BATE 2059988
66 2,085.0000 16:05:31 BATE 2059986
24 2,085.0000 16:05:31 BATE 2059984
19 2,085.0000 16:05:31 BATE 2059982
23 2,085.0000 16:06:41 BATE 2062066
19 2,085.0000 16:06:41 BATE 2062068
55 2,085.0000 16:06:49 BATE 2062266
7 2,085.0000 16:06:49 BATE 2062264
18 2,085.0000 16:06:51 BATE 2062307
23 2,085.0000 16:07:16 BATE 2062972
64 2,085.0000 16:07:16 BATE 2062970
54 2,085.0000 16:07:18 BATE 2063078
58 2,085.0000 16:07:18 BATE 2063063
56 2,085.0000 16:07:18 BATE 2063061
62 2,085.0000 16:07:20 BATE 2063146
62 2,085.0000 16:07:41 BATE 2063678
58 2,085.0000 16:07:42 BATE 2063716
58 2,085.0000 16:07:44 BATE 2063752
21 2,085.0000 16:07:58 BATE 2064226
58 2,085.0000 16:07:58 BATE 2064222
24 2,085.0000 16:07:58 BATE 2064220
54 2,085.0000 16:08:06 BATE 2064543
54 2,085.0000 16:08:06 BATE 2064537
53 2,085.0000 16:08:08 BATE 2064574
54 2,085.0000 16:08:10 BATE 2064640
55 2,085.0000 16:08:13 BATE 2064713
266 2,085.0000 16:08:13 BATE 2064711
56 2,085.0000 16:08:13 BATE 2064706
279 2,083.0000 16:08:53 BATE 2066004
301 2,083.0000 16:08:53 BATE 2066002
46 2,084.0000 16:08:53 BATE 2066000
57 2,084.0000 16:08:53 BATE 2065996
66 2,084.0000 16:08:53 BATE 2065998
58 2,085.0000 16:10:27 BATE 2068615
57 2,085.0000 16:10:27 BATE 2068613
142 2,085.0000 16:10:30 BATE 2068730
60 2,085.0000 16:10:39 BATE 2068969
19 2,085.0000 16:10:39 BATE 2068967
61 2,085.0000 16:10:51 BATE 2069444
540 2,087.0000 16:15:21 BATE 2077940
568 2,087.0000 16:15:21 BATE 2077932
528 2,087.0000 16:15:21 BATE 2077930
977 2,087.0000 16:15:21 BATE 2077928
20 2,089.0000 16:19:02 BATE 2085149
136 2,090.0000 16:19:15 BATE 2085791
580 2,090.0000 16:19:15 BATE 2085787
1,838 2,090.0000 16:19:15 BATE 2085783
651 2,090.0000 16:24:55 BATE 2097034
602 2,090.0000 16:24:55 BATE 2097032
752 2,090.0000 16:24:55 BATE 2097030
754 2,090.0000 16:24:55 BATE 2097024
810 2,090.0000 16:24:55 BATE 2097022
18 2,090.0000 16:24:55 BATE 2097026
736 2,090.0000 16:24:55 BATE 2097028
5 2,090.0000 16:26:13 BATE 2100152
5 2,090.0000 16:26:13 BATE 2100148
158 2,090.0000 16:26:22 BATE 2100441
490 2,090.0000 16:26:39 BATE 2101005
433 2,090.0000 16:26:39 BATE 2101001
227 2,089.0000 16:27:28 BATE 2102473
1 2,090.0000 16:27:41 BATE 2102953
47 2,090.0000 16:27:41 BATE 2102950
2 2,090.0000 16:27:41 BATE 2102948
46 2,090.0000 16:27:41 BATE 2102946
15 2,090.0000 16:27:41 BATE 2102944
1 2,090.0000 16:27:41 BATE 2102942
15 2,090.0000 16:27:41 BATE 2102937
9 2,090.0000 16:27:41 BATE 2102935
66 2,090.0000 16:27:41 BATE 2102933
61 2,090.0000 16:27:41 BATE 2102931
19 2,090.0000 16:27:41 BATE 2102929
43 2,090.0000 16:27:41 BATE 2102927
657 2,077.0000 08:02:19 CHIX 1553264
99 2,076.0000 08:10:00 CHIX 1562852
457 2,076.0000 08:10:00 CHIX 1562850
18 2,075.0000 08:10:01 CHIX 1562966
505 2,075.0000 08:10:01 CHIX 1562954
249 2,076.0000 08:12:20 CHIX 1565786
249 2,076.0000 08:12:20 CHIX 1565780
576 2,073.0000 08:15:14 CHIX 1568644
509 2,069.0000 08:20:17 CHIX 1573229
37 2,069.0000 08:20:17 CHIX 1573235
574 2,062.0000 08:26:22 CHIX 1578758
416 2,066.0000 08:35:24 CHIX 1586895
568 2,066.0000 08:35:24 CHIX 1586903
89 2,066.0000 08:35:24 CHIX 1586899
428 2,063.0000 08:39:13 CHIX 1590350
82 2,063.0000 08:40:16 CHIX 1591220
238 2,063.0000 08:42:41 CHIX 1593048
286 2,063.0000 08:42:41 CHIX 1593054
566 2,063.0000 08:51:48 CHIX 1600336
31 2,067.0000 08:59:45 CHIX 1606192
672 2,066.0000 09:00:45 CHIX 1607182
296 2,068.0000 09:05:30 CHIX 1610691
714 2,072.0000 09:14:00 CHIX 1617766
104 2,070.0000 09:17:05 CHIX 1620173
355 2,072.0000 09:24:43 CHIX 1626418
279 2,072.0000 09:24:43 CHIX 1626416
510 2,072.0000 09:26:46 CHIX 1628292
401 2,073.0000 09:36:14 CHIX 1637092
93 2,073.0000 09:39:20 CHIX 1639370
166 2,073.0000 09:39:20 CHIX 1639376
331 2,073.0000 09:41:20 CHIX 1642171
281 2,074.0000 09:47:33 CHIX 1647246
208 2,074.0000 09:47:33 CHIX 1647240
571 2,073.0000 09:55:30 CHIX 1653643
521 2,072.0000 10:02:03 CHIX 1658733
51 2,072.0000 10:02:03 CHIX 1658727
490 2,071.0000 10:08:09 CHIX 1663686
498 2,070.0000 10:16:30 CHIX 1670086
244 2,069.0000 10:18:08 CHIX 1671377
240 2,069.0000 10:18:08 CHIX 1671375
123 2,069.0000 10:28:14 CHIX 1678802
410 2,069.0000 10:28:14 CHIX 1678800
159 2,068.0000 10:32:55 CHIX 1682798
59 2,068.0000 10:32:55 CHIX 1682806
107 2,068.0000 10:35:45 CHIX 1685257
181 2,068.0000 10:35:45 CHIX 1685255
54 2,068.0000 10:35:45 CHIX 1685253
78 2,072.0000 10:41:47 CHIX 1690651
567 2,071.0000 10:43:41 CHIX 1692001
21 2,069.0000 10:53:54 CHIX 1700197
434 2,069.0000 10:53:54 CHIX 1700193
49 2,069.0000 10:53:54 CHIX 1700201
25 2,069.0000 10:53:54 CHIX 1700205
591 2,068.0000 10:56:49 CHIX 1702545
504 2,070.0000 11:05:10 CHIX 1710100
3 2,070.0000 11:05:10 CHIX 1710104
560 2,069.0000 11:14:10 CHIX 1716524
529 2,066.0000 11:25:56 CHIX 1724778
96 2,061.0000 11:32:48 CHIX 1731054
443 2,061.0000 11:32:48 CHIX 1731046
15 2,057.0000 11:40:42 CHIX 1736679
501 2,057.0000 11:40:42 CHIX 1736677
11 2,056.0000 11:57:03 CHIX 1747950
69 2,056.0000 11:57:03 CHIX 1747952
435 2,056.0000 11:57:03 CHIX 1747944
248 2,055.0000 11:57:04 CHIX 1747973
240 2,055.0000 11:57:04 CHIX 1747969
330 2,059.0000 12:09:00 CHIX 1755557
216 2,059.0000 12:09:00 CHIX 1755553
435 2,063.0000 12:18:10 CHIX 1761123
127 2,063.0000 12:19:26 CHIX 1761710
269 2,060.0000 12:21:37 CHIX 1763007
281 2,060.0000 12:21:37 CHIX 1763001
137 2,057.0000 12:41:20 CHIX 1776119
270 2,057.0000 12:41:20 CHIX 1776121
92 2,057.0000 12:41:20 CHIX 1776127
41 2,057.0000 12:41:35 CHIX 1776449
487 2,058.0000 12:42:50 CHIX 1777373
552 2,060.0000 12:51:35 CHIX 1783031
569 2,060.0000 13:00:19 CHIX 1789603
12 2,060.0000 13:00:19 CHIX 1789599
396 2,062.0000 13:20:13 CHIX 1805623
350 2,062.0000 13:20:13 CHIX 1805627
562 2,067.0000 13:22:48 CHIX 1807585
23 2,068.0000 13:27:44 CHIX 1811477
127 2,068.0000 13:27:44 CHIX 1811475
403 2,068.0000 13:27:44 CHIX 1811473
395 2,067.0000 13:35:02 CHIX 1818237
49 2,067.0000 13:35:02 CHIX 1818233
49 2,067.0000 13:35:02 CHIX 1818227
269 2,066.0000 13:41:22 CHIX 1823535
227 2,066.0000 13:41:22 CHIX 1823529
753 2,067.0000 13:50:42 CHIX 1831772
696 2,075.0000 13:58:03 CHIX 1838806
352 2,075.0000 14:01:54 CHIX 1843790
200 2,075.0000 14:01:54 CHIX 1843786
500 2,076.0000 14:10:05 CHIX 1851487
456 2,072.0000 14:15:46 CHIX 1857301
60 2,072.0000 14:15:46 CHIX 1857297
527 2,071.0000 14:20:46 CHIX 1862851
517 2,069.0000 14:24:24 CHIX 1866919
504 2,072.0000 14:29:20 CHIX 1872230
211 2,080.0000 14:33:10 CHIX 1885579
400 2,080.0000 14:33:10 CHIX 1885577
707 2,079.0000 14:40:26 CHIX 1901296
212 2,079.0000 14:40:26 CHIX 1901294
566 2,081.0000 14:43:10 CHIX 1907601
312 2,082.0000 14:46:07 CHIX 1914229
206 2,082.0000 14:46:07 CHIX 1914225
207 2,083.0000 14:50:01 CHIX 1923418
103 2,083.0000 14:50:01 CHIX 1923414
270 2,083.0000 14:50:01 CHIX 1923412
545 2,082.0000 14:54:22 CHIX 1932295
509 2,081.0000 14:58:54 CHIX 1942023
15 2,082.0000 15:04:00 CHIX 1955683
509 2,082.0000 15:04:01 CHIX 1955707
412 2,084.0000 15:09:40 CHIX 1965059
346 2,085.0000 15:09:40 CHIX 1965048
116 2,084.0000 15:09:40 CHIX 1965046
207 2,084.0000 15:09:40 CHIX 1965042
156 2,083.0000 15:12:08 CHIX 1969353
359 2,083.0000 15:12:08 CHIX 1969337
346 2,087.0000 15:20:06 CHIX 1981747
10 2,086.0000 15:20:32 CHIX 1982614
408 2,086.0000 15:20:32 CHIX 1982618
163 2,086.0000 15:20:32 CHIX 1982612
111 2,085.0000 15:24:06 CHIX 1987438
451 2,085.0000 15:24:06 CHIX 1987442
581 2,085.0000 15:26:15 CHIX 1992601
30 2,085.0000 15:32:35 CHIX 2004052
488 2,085.0000 15:32:35 CHIX 2004050
75 2,085.0000 15:35:28 CHIX 2008651
31 2,085.0000 15:35:28 CHIX 2008649
287 2,085.0000 15:35:29 CHIX 2008680
182 2,085.0000 15:35:29 CHIX 2008670
509 2,085.0000 15:37:59 CHIX 2012746
586 2,084.0000 15:43:03 CHIX 2020726
443 2,086.0000 15:46:02 CHIX 2025936
74 2,086.0000 15:46:02 CHIX 2025932
728 2,087.0000 15:50:39 CHIX 2034456
208 2,086.0000 15:52:50 CHIX 2037892
328 2,086.0000 15:52:50 CHIX 2037890
86 2,086.0000 15:58:05 CHIX 2045706
117 2,086.0000 15:58:05 CHIX 2045700
49 2,086.0000 15:58:05 CHIX 2045704
292 2,086.0000 15:58:05 CHIX 2045702
122 2,085.0000 15:58:10 CHIX 2045813
412 2,085.0000 15:58:10 CHIX 2045811
335 2,084.0000 16:03:23 CHIX 2055836
226 2,084.0000 16:03:23 CHIX 2055840
549 2,084.0000 16:03:23 CHIX 2055830
90 2,085.0000 16:08:06 CHIX 2064535
136 2,085.0000 16:08:06 CHIX 2064533
32 2,085.0000 16:08:06 CHIX 2064531
279 2,085.0000 16:08:06 CHIX 2064529
9 2,085.0000 16:08:06 CHIX 2064527
552 2,084.0000 16:08:53 CHIX 2065992
45 2,084.0000 16:08:53 CHIX 2065988
30 2,085.0000 16:11:27 CHIX 2070784
37 2,085.0000 16:11:27 CHIX 2070778
170 2,085.0000 16:11:27 CHIX 2070776
30 2,085.0000 16:11:27 CHIX 2070782
114 2,085.0000 16:11:27 CHIX 2070780
300 2,087.0000 16:15:21 CHIX 2077936
683 2,087.0000 16:15:21 CHIX 2077926
433 2,090.0000 16:19:05 CHIX 2085265
433 2,090.0000 16:19:05 CHIX 2085263
41 2,090.0000 16:19:05 CHIX 2085261
210 2,090.0000 16:19:05 CHIX 2085255
100 2,090.0000 16:19:05 CHIX 2085259
170 2,090.0000 16:19:05 CHIX 2085257
22 2,090.0000 16:23:36 CHIX 2094040
133 2,092.0000 16:24:00 CHIX 2095040
538 2,092.0000 16:24:03 CHIX 2095169
543 2,092.0000 16:24:03 CHIX 2095167
78 2,092.0000 16:24:03 CHIX 2095161
683 2,092.0000 16:24:03 CHIX 2095165
206 2,092.0000 16:24:03 CHIX 2095163
7 2,090.0000 16:26:13 CHIX 2100150
7 2,090.0000 16:26:13 CHIX 2100146
546 2,090.0000 16:26:39 CHIX 2101003
11 2,090.0000 16:27:39 CHIX 2102817
433 2,090.0000 16:27:39 CHIX 2102813
70 2,090.0000 16:27:39 CHIX 2102815
412 2,077.0000 08:01:02 LSE 1551372
229 2,077.0000 08:01:02 LSE 1551370
570 2,077.0000 08:01:02 LSE 1551368
701 2,076.0000 08:02:19 LSE 1553270
653 2,076.0000 08:02:19 LSE 1553268
464 2,074.0000 08:02:23 LSE 1553380
189 2,074.0000 08:02:23 LSE 1553378
39 2,075.0000 08:10:01 LSE 1562962
632 2,075.0000 08:10:01 LSE 1562960
655 2,075.0000 08:10:01 LSE 1562958
491 2,076.0000 08:12:20 LSE 1565784
121 2,076.0000 08:12:20 LSE 1565788
608 2,076.0000 08:12:20 LSE 1565790
375 2,070.0000 08:15:24 LSE 1568863
611 2,070.0000 08:15:24 LSE 1568861
219 2,070.0000 08:15:24 LSE 1568855
601 2,068.0000 08:16:26 LSE 1569967
497 2,068.0000 08:16:26 LSE 1569965
682 2,068.0000 08:16:26 LSE 1569963
206 2,068.0000 08:16:26 LSE 1569961
141 2,069.0000 08:20:05 LSE 1573028
671 2,069.0000 08:20:05 LSE 1573026
637 2,069.0000 08:20:05 LSE 1573024
559 2,069.0000 08:20:05 LSE 1573030
670 2,068.0000 08:20:37 LSE 1573546
624 2,067.0000 08:20:42 LSE 1573619
651 2,067.0000 08:20:42 LSE 1573617
16 2,067.0000 08:20:42 LSE 1573615
674 2,065.0000 08:21:45 LSE 1574608
17 2,063.0000 08:21:54 LSE 1574718
533 2,063.0000 08:22:27 LSE 1575267
645 2,063.0000 08:22:27 LSE 1575265
17 2,063.0000 08:22:27 LSE 1575263
624 2,062.0000 08:28:33 LSE 1580399
17 2,062.0000 08:28:33 LSE 1580393
66 2,065.0000 08:35:26 LSE 1586953
692 2,065.0000 08:35:26 LSE 1586955
623 2,065.0000 08:35:26 LSE 1586957
598 2,064.0000 08:36:42 LSE 1588152
152 2,064.0000 08:36:42 LSE 1588150
522 2,064.0000 08:36:42 LSE 1588146
152 2,063.0000 08:40:16 LSE 1591226
564 2,063.0000 08:40:16 LSE 1591224
440 2,063.0000 08:40:16 LSE 1591222
669 2,063.0000 08:42:41 LSE 1593060
578 2,063.0000 08:42:41 LSE 1593062
193 2,063.0000 08:47:24 LSE 1596864
429 2,063.0000 08:47:24 LSE 1596862
690 2,063.0000 08:47:24 LSE 1596860
605 2,063.0000 08:51:48 LSE 1600346
631 2,063.0000 08:51:48 LSE 1600344
567 2,066.0000 09:00:45 LSE 1607194
536 2,066.0000 09:00:45 LSE 1607192
95 2,066.0000 09:00:45 LSE 1607188
700 2,066.0000 09:00:45 LSE 1607186
625 2,072.0000 09:14:00 LSE 1617774
646 2,072.0000 09:14:00 LSE 1617782
960 2,072.0000 09:14:00 LSE 1617778
50 2,072.0000 09:14:00 LSE 1617770
643 2,072.0000 09:14:00 LSE 1617780
610 2,071.0000 09:14:23 LSE 1618095
779 2,071.0000 09:14:23 LSE 1618093
598 2,070.0000 09:14:25 LSE 1618147
680 2,070.0000 09:14:25 LSE 1618151
330 2,070.0000 09:14:25 LSE 1618153
444 2,070.0000 09:14:25 LSE 1618157
682 2,072.0000 09:24:43 LSE 1626424
600 2,072.0000 09:24:43 LSE 1626422
651 2,072.0000 09:24:43 LSE 1626420
452 2,072.0000 09:26:46 LSE 1628294
163 2,072.0000 09:26:46 LSE 1628298
613 2,072.0000 09:26:46 LSE 1628296
4 2,071.0000 09:27:09 LSE 1628685
732 2,071.0000 09:27:09 LSE 1628683
160 2,070.0000 09:27:47 LSE 1629187
163 2,070.0000 09:30:28 LSE 1632061
215 2,070.0000 09:31:45 LSE 1632986
586 2,070.0000 09:31:45 LSE 1632982
160 2,070.0000 09:31:45 LSE 1632978
117 2,073.0000 09:39:20 LSE 1639374
24 2,073.0000 09:39:20 LSE 1639380
586 2,073.0000 09:39:20 LSE 1639382
161 2,073.0000 09:40:09 LSE 1641349
29 2,072.0000 09:41:20 LSE 1642191
653 2,072.0000 09:41:20 LSE 1642189
411 2,073.0000 09:41:20 LSE 1642181
610 2,073.0000 09:41:20 LSE 1642183
624 2,074.0000 09:47:33 LSE 1647252
624 2,074.0000 09:47:33 LSE 1647250
688 2,073.0000 09:48:49 LSE 1648350
600 2,073.0000 09:55:30 LSE 1653653
216 2,073.0000 09:55:30 LSE 1653649
480 2,073.0000 09:55:30 LSE 1653647
5 2,072.0000 10:02:03 LSE 1658737
577 2,072.0000 10:02:03 LSE 1658735
565 2,071.0000 10:08:09 LSE 1663692
699 2,071.0000 10:08:09 LSE 1663690
597 2,070.0000 10:08:35 LSE 1664044
690 2,070.0000 10:08:35 LSE 1664040
678 2,070.0000 10:16:30 LSE 1670098
690 2,070.0000 10:16:30 LSE 1670102
677 2,070.0000 10:16:30 LSE 1670100
704 2,069.0000 10:18:08 LSE 1671381
674 2,069.0000 10:18:08 LSE 1671379
678 2,068.0000 10:19:13 LSE 1672025
617 2,069.0000 10:28:14 LSE 1678806
655 2,069.0000 10:28:14 LSE 1678804
39 2,068.0000 10:29:42 LSE 1680010
162 2,068.0000 10:30:32 LSE 1680878
174 2,068.0000 10:32:55 LSE 1682800
137 2,068.0000 10:32:55 LSE 1682804
211 2,068.0000 10:32:55 LSE 1682802
462 2,068.0000 10:33:55 LSE 1683607
669 2,069.0000 10:37:38 LSE 1686857
564 2,069.0000 10:37:38 LSE 1686855
687 2,071.0000 10:43:41 LSE 1692003
591 2,069.0000 10:53:54 LSE 1700217
268 2,069.0000 10:53:54 LSE 1700203
18 2,069.0000 10:53:54 LSE 1700215
339 2,069.0000 10:53:54 LSE 1700211
627 2,069.0000 10:53:54 LSE 1700213
31 2,069.0000 10:53:54 LSE 1700207
691 2,068.0000 10:56:49 LSE 1702547
595 2,070.0000 11:05:10 LSE 1710112
515 2,070.0000 11:05:10 LSE 1710110
151 2,070.0000 11:05:10 LSE 1710114
258 2,069.0000 11:14:10 LSE 1716534
577 2,069.0000 11:14:10 LSE 1716532
93 2,069.0000 11:14:10 LSE 1716536
332 2,069.0000 11:14:10 LSE 1716540
595 2,069.0000 11:14:10 LSE 1716530
152 2,068.0000 11:14:52 LSE 1717119
95 2,068.0000 11:14:52 LSE 1717117
370 2,068.0000 11:15:00 LSE 1717254
244 2,068.0000 11:15:00 LSE 1717252
411 2,068.0000 11:15:00 LSE 1717248
541 2,067.0000 11:20:25 LSE 1720772
151 2,067.0000 11:20:25 LSE 1720770
38 2,065.0000 11:25:56 LSE 1724790
266 2,065.0000 11:25:56 LSE 1724788
325 2,065.0000 11:25:56 LSE 1724786
197 2,064.0000 11:27:22 LSE 1725930
297 2,064.0000 11:27:24 LSE 1726054
192 2,064.0000 11:27:25 LSE 1726070
650 2,061.0000 11:32:48 LSE 1731048
222 2,060.0000 11:33:35 LSE 1731704
351 2,060.0000 11:33:35 LSE 1731702
682 2,059.0000 11:40:17 LSE 1736429
661 2,059.0000 11:40:17 LSE 1736427
25 2,056.0000 11:41:30 LSE 1737447
544 2,057.0000 11:42:36 LSE 1738232
591 2,057.0000 11:42:36 LSE 1738230
25 2,057.0000 11:44:26 LSE 1739280
386 2,057.0000 11:51:25 LSE 1744066
4 2,057.0000 11:55:25 LSE 1746833
524 2,057.0000 11:55:25 LSE 1746831
148 2,057.0000 11:55:25 LSE 1746829
25 2,057.0000 11:55:25 LSE 1746827
164 2,057.0000 11:55:25 LSE 1746825
109 2,057.0000 11:55:25 LSE 1746823
688 2,056.0000 11:57:03 LSE 1747958
610 2,056.0000 11:57:03 LSE 1747954
564 2,056.0000 11:57:03 LSE 1747956
572 2,055.0000 11:57:04 LSE 1747971
654 2,054.0000 11:57:53 LSE 1748516
702 2,055.0000 12:01:56 LSE 1751080
703 2,055.0000 12:01:56 LSE 1751082
610 2,055.0000 12:01:56 LSE 1751084
643 2,060.0000 12:07:45 LSE 1754847
619 2,060.0000 12:07:45 LSE 1754845
623 2,059.0000 12:09:00 LSE 1755561
611 2,063.0000 12:19:26 LSE 1761722
659 2,063.0000 12:19:26 LSE 1761720
603 2,063.0000 12:19:26 LSE 1761718
674 2,062.0000 12:19:37 LSE 1761861
617 2,060.0000 12:21:37 LSE 1763005
398 2,058.0000 12:26:27 LSE 1765863
285 2,058.0000 12:26:27 LSE 1765859
75 2,058.0000 12:28:24 LSE 1767012
579 2,058.0000 12:28:24 LSE 1767010
684 2,057.0000 12:41:20 LSE 1776135
594 2,057.0000 12:41:20 LSE 1776133
635 2,057.0000 12:41:20 LSE 1776129
608 2,058.0000 12:43:58 LSE 1777979
572 2,058.0000 12:43:58 LSE 1777981
667 2,061.0000 12:49:19 LSE 1781394
451 2,061.0000 12:49:19 LSE 1781392
174 2,061.0000 12:49:19 LSE 1781390
626 2,061.0000 12:49:19 LSE 1781388
76 2,060.0000 12:51:35 LSE 1783037
504 2,060.0000 12:51:35 LSE 1783039
140 2,063.0000 12:57:27 LSE 1787200
559 2,063.0000 12:57:27 LSE 1787198
684 2,063.0000 12:57:27 LSE 1787196
4 2,063.0000 12:57:27 LSE 1787194
626 2,062.0000 12:58:48 LSE 1788203
608 2,059.0000 13:01:08 LSE 1790543
649 2,060.0000 13:03:19 LSE 1792782
653 2,061.0000 13:10:36 LSE 1798245
292 2,061.0000 13:10:36 LSE 1798249
112 2,061.0000 13:10:36 LSE 1798247
699 2,061.0000 13:20:13 LSE 1805670
191 2,061.0000 13:20:13 LSE 1805668
585 2,062.0000 13:20:13 LSE 1805637
586 2,062.0000 13:20:13 LSE 1805633
623 2,062.0000 13:20:13 LSE 1805645
635 2,064.0000 13:25:13 LSE 1809670
694 2,064.0000 13:25:13 LSE 1809668
624 2,064.0000 13:25:13 LSE 1809672
614 2,065.0000 13:26:04 LSE 1810287
50 2,069.0000 13:27:38 LSE 1811425
680 2,069.0000 13:27:38 LSE 1811423
645 2,069.0000 13:27:38 LSE 1811421
590 2,067.0000 13:28:41 LSE 1812172
21 2,067.0000 13:35:02 LSE 1818249
582 2,067.0000 13:35:02 LSE 1818247
218 2,067.0000 13:35:02 LSE 1818245
703 2,067.0000 13:35:02 LSE 1818243
49 2,067.0000 13:35:02 LSE 1818241
331 2,067.0000 13:35:02 LSE 1818239
675 2,065.0000 13:35:28 LSE 1818624
649 2,066.0000 13:41:22 LSE 1823533
619 2,066.0000 13:41:22 LSE 1823531
61 2,067.0000 13:52:30 LSE 1833769
566 2,067.0000 13:52:30 LSE 1833771
31 2,071.0000 13:57:47 LSE 1838614
608 2,071.0000 13:57:47 LSE 1838612
561 2,071.0000 13:57:47 LSE 1838610
647 2,075.0000 13:58:25 LSE 1839125
570 2,075.0000 13:59:44 LSE 1840221
679 2,075.0000 13:59:44 LSE 1840219
634 2,075.0000 13:59:44 LSE 1840217
649 2,075.0000 13:59:44 LSE 1840215
661 2,073.0000 14:01:54 LSE 1843800
577 2,075.0000 14:01:54 LSE 1843794
680 2,075.0000 14:01:54 LSE 1843792
699 2,079.0000 14:03:51 LSE 1845695
617 2,079.0000 14:03:51 LSE 1845693
274 2,076.0000 14:04:05 LSE 1845899
206 2,076.0000 14:04:05 LSE 1845897
130 2,076.0000 14:04:05 LSE 1845895
682 2,076.0000 14:10:05 LSE 1851491
591 2,076.0000 14:10:05 LSE 1851489
630 2,072.0000 14:15:46 LSE 1857303
600 2,071.0000 14:20:46 LSE 1862847
676 2,070.0000 14:24:11 LSE 1866669
518 2,070.0000 14:24:11 LSE 1866657
631 2,070.0000 14:24:11 LSE 1866661
79 2,070.0000 14:24:11 LSE 1866665
715 2,068.0000 14:26:15 LSE 1868926
614 2,068.0000 14:26:15 LSE 1868932
337 2,068.0000 14:26:15 LSE 1868930
310 2,068.0000 14:26:15 LSE 1868924
107 2,067.0000 14:27:05 LSE 1869743
1 2,067.0000 14:27:05 LSE 1869745
592 2,067.0000 14:27:05 LSE 1869747
623 2,073.0000 14:31:22 LSE 1881213
694 2,073.0000 14:31:22 LSE 1881211
610 2,077.0000 14:33:11 LSE 1885600
612 2,078.0000 14:33:11 LSE 1885596
233 2,078.0000 14:35:00 LSE 1888979
443 2,078.0000 14:35:00 LSE 1888981
181 2,078.0000 14:39:42 LSE 1899460
43 2,078.0000 14:39:42 LSE 1899458
573 2,079.0000 14:40:26 LSE 1901308
13 2,079.0000 14:40:26 LSE 1901306
512 2,079.0000 14:40:26 LSE 1901304
53 2,079.0000 14:40:26 LSE 1901302
4 2,079.0000 14:40:26 LSE 1901300
75 2,079.0000 14:40:26 LSE 1901298
680 2,081.0000 14:41:12 LSE 1903107
638 2,081.0000 14:43:10 LSE 1907603
651 2,080.0000 14:43:11 LSE 1907636
646 2,082.0000 14:46:07 LSE 1914231
728 2,083.0000 14:50:01 LSE 1923416
262 2,082.0000 14:51:02 LSE 1925382
524 2,082.0000 14:51:02 LSE 1925380
11 2,081.0000 14:52:00 LSE 1927611
676 2,081.0000 14:52:00 LSE 1927613
120 2,081.0000 14:55:07 LSE 1933883
1 2,081.0000 14:55:07 LSE 1933881
72 2,081.0000 14:55:07 LSE 1933879
329 2,081.0000 14:55:42 LSE 1935019
85 2,081.0000 14:55:42 LSE 1935017
27 2,081.0000 14:55:42 LSE 1935014
538 2,081.0000 14:56:20 LSE 1936799
46 2,081.0000 14:56:20 LSE 1936793
639 2,081.0000 14:58:54 LSE 1942021
307 2,080.0000 14:59:46 LSE 1944293
384 2,080.0000 14:59:46 LSE 1944269
234 2,080.0000 14:59:46 LSE 1944273
123 2,080.0000 14:59:46 LSE 1944275
584 2,080.0000 14:59:46 LSE 1944279
490 2,080.0000 14:59:46 LSE 1944281
601 2,080.0000 14:59:46 LSE 1944285
310 2,080.0000 14:59:46 LSE 1944291
106 2,079.0000 14:59:49 LSE 1944395
315 2,082.0000 15:04:01 LSE 1955717
248 2,082.0000 15:04:01 LSE 1955715
102 2,082.0000 15:04:01 LSE 1955705
82 2,083.0000 15:05:52 LSE 1958985
306 2,084.0000 15:09:40 LSE 1965071
332 2,084.0000 15:09:40 LSE 1965063
120 2,085.0000 15:09:40 LSE 1965057
576 2,085.0000 15:09:40 LSE 1965055
554 2,085.0000 15:09:40 LSE 1965053
606 2,082.0000 15:11:14 LSE 1967913
90 2,084.0000 15:18:09 LSE 1978862
217 2,084.0000 15:18:09 LSE 1978860
77 2,084.0000 15:18:34 LSE 1979448
77 2,084.0000 15:18:34 LSE 1979446
309 2,086.0000 15:20:32 LSE 1982616
493 2,086.0000 15:20:32 LSE 1982620
4 2,085.0000 15:23:34 LSE 1986728
422 2,085.0000 15:23:34 LSE 1986726
592 2,085.0000 15:24:06 LSE 1987446
232 2,085.0000 15:24:06 LSE 1987444
418 2,085.0000 15:26:15 LSE 1992599
261 2,085.0000 15:26:15 LSE 1992596
653 2,085.0000 15:30:13 LSE 1999527
483 2,085.0000 15:32:35 LSE 2004054
84 2,085.0000 15:32:35 LSE 2004038
655 2,084.0000 15:32:42 LSE 2004262
639 2,084.0000 15:35:01 LSE 2007608
40 2,085.0000 15:37:58 LSE 2012739
93 2,085.0000 15:37:58 LSE 2012737
224 2,085.0000 15:37:59 LSE 2012750
318 2,085.0000 15:37:59 LSE 2012741
626 2,085.0000 15:40:37 LSE 2017049
549 2,084.0000 15:43:03 LSE 2020722
77 2,084.0000 15:43:03 LSE 2020720
688 2,086.0000 15:46:02 LSE 2025934
576 2,086.0000 15:48:02 LSE 2029428
19 2,086.0000 15:48:02 LSE 2029426
8 2,088.0000 15:50:26 LSE 2034214
7 2,088.0000 15:50:26 LSE 2034212
140 2,088.0000 15:50:26 LSE 2034210
600 2,088.0000 15:50:26 LSE 2034208
71 2,088.0000 15:50:26 LSE 2034202
513 2,088.0000 15:50:26 LSE 2034204
643 2,087.0000 15:50:39 LSE 2034460
284 2,086.0000 15:52:50 LSE 2037894
419 2,086.0000 15:52:50 LSE 2037896
49 2,086.0000 15:57:05 LSE 2044302
49 2,086.0000 15:57:05 LSE 2044300
576 2,086.0000 15:57:05 LSE 2044298
160 2,086.0000 15:57:05 LSE 2044296
581 2,085.0000 15:58:10 LSE 2045815
687 2,085.0000 16:00:01 LSE 2049720
566 2,085.0000 16:02:15 LSE 2053903
22 2,085.0000 16:02:15 LSE 2053901
28 2,085.0000 16:02:15 LSE 2053899
100 2,085.0000 16:02:15 LSE 2053897
72 2,085.0000 16:02:15 LSE 2053895
675 2,084.0000 16:03:23 LSE 2055838
5 2,084.0000 16:04:52 LSE 2058697
42 2,084.0000 16:04:52 LSE 2058695
616 2,084.0000 16:04:52 LSE 2058693
576 2,085.0000 16:06:45 LSE 2062175
5 2,085.0000 16:06:45 LSE 2062177
32 2,084.0000 16:07:58 LSE 2064224
275 2,083.0000 16:08:53 LSE 2066008
420 2,083.0000 16:08:53 LSE 2066006
576 2,084.0000 16:08:53 LSE 2065994
82 2,084.0000 16:08:53 LSE 2065990
94 2,087.0000 16:14:02 LSE 2075214
331 2,087.0000 16:14:06 LSE 2075379
451 2,087.0000 16:15:15 LSE 2077728
686 2,087.0000 16:15:21 LSE 2077944
696 2,087.0000 16:15:21 LSE 2077942
619 2,087.0000 16:15:21 LSE 2077938
13 2,087.0000 16:15:21 LSE 2077934
100 2,090.0000 16:19:05 LSE 2085269
85 2,090.0000 16:19:07 LSE 2085458
1,776 2,090.0000 16:19:15 LSE 2085789
103 2,090.0000 16:19:15 LSE 2085785
449 2,090.0000 16:21:58 LSE 2090997
633 2,090.0000 16:21:58 LSE 2090995
51 2,090.0000 16:22:01 LSE 2091127
231 2,090.0000 16:22:01 LSE 2091125
411 2,090.0000 16:22:01 LSE 2091123
213 2,090.0000 16:22:01 LSE 2091121
124 2,090.0000 16:22:02 LSE 2091209
72 2,090.0000 16:22:03 LSE 2091247
479 2,090.0000 16:22:03 LSE 2091245
165 2,090.0000 16:22:05 LSE 2091291
94 2,090.0000 16:22:06 LSE 2091378
80 2,090.0000 16:22:06 LSE 2091376
170 2,090.0000 16:23:18 LSE 2093561
72 2,090.0000 16:23:18 LSE 2093559
516 2,092.0000 16:24:03 LSE 2095174
160 2,092.0000 16:24:03 LSE 2095172
648 2,091.0000 16:24:18 LSE 2095691
691 2,091.0000 16:24:55 LSE 2097011
578 2,090.0000 16:26:39 LSE 2101007
16 2,091.0000 16:27:41 LSE 2102968
124 2,091.0000 16:27:41 LSE 2102966
219 2,091.0000 16:27:41 LSE 2102964
701 2,091.0000 16:27:41 LSE 2102960
160 2,091.0000 16:27:41 LSE 2102962
102 2,090.0000 16:29:05 LSE 2106428
287 2,092.0000 16:29:50 LSE 2110606
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 POSFLFVDFVLTLISRecent 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