REG - Assoc.British Foods - Transaction in Own Shares
03/01/2025 17:30
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250103:nRSC1435Sa&default-theme=true
RNS Number : 1435S Associated British Foods PLC 03 January 2025
03 January 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the 'Company') announces that on 03 January 2025
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: 03 January 2025
Number of shares repurchased: 457,730
Average price paid per share: GBp 2045.2433
Highest price paid per share: GBp 2061
Lowest price paid per share: GBp 2035
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: 03 January 2025
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 2,044.88 194,236 2,035 2,060
BATS Europe 2,045.42 175,712 2,036 2,061
Chi-X Europe 2,045.59 57,478 2,037 2,060
Aquis 2,045.88 30,304 2,037 2,060
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Match ID
1,229 2,060.0000 08:10:09 BATE 1591488
740 2,060.0000 08:10:09 LSE 1591486
70 2,060.0000 08:10:09 BATE 1591484
692 2,060.0000 08:10:09 CHIX 1591482
133 2,060.0000 08:10:09 LSE 1591480
794 2,061.0000 08:10:11 BATE 1591535
544 2,060.0000 08:10:15 Aquis 1591590
540 2,060.0000 08:10:15 BATE 1591594
56 2,060.0000 08:10:15 BATE 1591592
1,082 2,059.0000 08:10:16 LSE 1591617
386 2,059.0000 08:10:16 CHIX 1591615
205 2,059.0000 08:10:16 CHIX 1591613
127 2,059.0000 08:10:48 BATE 1591920
415 2,059.0000 08:10:50 BATE 1591942
266 2,060.0000 08:16:32 Aquis 1595271
281 2,060.0000 08:16:32 BATE 1595273
237 2,060.0000 08:16:32 Aquis 1595275
353 2,060.0000 08:16:32 BATE 1595277
600 2,060.0000 08:16:32 BATE 1595281
942 2,060.0000 08:16:32 LSE 1595279
803 2,060.0000 08:19:30 LSE 1596857
146 2,060.0000 08:19:30 CHIX 1596855
146 2,060.0000 08:19:30 CHIX 1596853
514 2,060.0000 08:19:30 BATE 1596851
215 2,060.0000 08:19:30 CHIX 1596849
884 2,058.0000 08:20:49 LSE 1597672
962 2,060.0000 08:22:37 LSE 1598574
509 2,060.0000 08:22:37 BATE 1598572
81 2,060.0000 08:22:37 BATE 1598570
516 2,060.0000 08:24:56 BATE 1599733
87 2,060.0000 08:24:56 BATE 1599731
103 2,059.0000 08:26:43 CHIX 1600695
210 2,059.0000 08:26:43 CHIX 1600697
210 2,059.0000 08:26:43 CHIX 1600699
829 2,059.0000 08:26:43 LSE 1600701
601 2,058.0000 08:27:32 BATE 1601237
616 2,057.0000 08:29:20 LSE 1602774
223 2,057.0000 08:29:20 LSE 1602772
9 2,056.0000 08:30:02 BATE 1603547
93 2,056.0000 08:30:02 BATE 1603545
54 2,056.0000 08:30:02 BATE 1603543
8 2,056.0000 08:30:02 BATE 1603541
882 2,056.0000 08:30:21 LSE 1603882
324 2,056.0000 08:30:21 BATE 1603880
540 2,055.0000 08:30:29 Aquis 1604026
60 2,053.0000 08:34:03 BATE 1606655
54 2,053.0000 08:34:11 BATE 1606803
61 2,053.0000 08:34:27 LSE 1607084
490 2,053.0000 08:34:27 CHIX 1607088
777 2,053.0000 08:34:27 LSE 1607086
21 2,054.0000 08:35:35 BATE 1608111
63 2,054.0000 08:37:35 BATE 1609559
31 2,054.0000 08:37:35 BATE 1609557
238 2,054.0000 08:37:35 BATE 1609555
599 2,054.0000 08:38:46 BATE 1610338
911 2,053.0000 08:39:28 LSE 1610774
446 2,053.0000 08:39:28 BATE 1610772
22 2,053.0000 08:39:28 BATE 1610770
121 2,052.0000 08:43:16 BATE 1613664
875 2,055.0000 08:48:44 LSE 1616513
840 2,055.0000 08:48:44 BATE 1616511
662 2,055.0000 08:48:44 CHIX 1616509
533 2,055.0000 08:48:44 BATE 1616507
123 2,054.0000 08:48:52 Aquis 1616552
11 2,054.0000 08:52:15 BATE 1618724
275 2,054.0000 08:52:15 BATE 1618728
286 2,054.0000 08:52:15 BATE 1618726
38 2,054.0000 08:55:18 Aquis 1620355
925 2,054.0000 08:55:18 LSE 1620345
494 2,054.0000 08:55:18 BATE 1620343
329 2,054.0000 08:55:18 CHIX 1620341
406 2,054.0000 08:55:33 Aquis 1620487
173 2,054.0000 08:55:33 CHIX 1620485
330 2,052.0000 09:00:24 BATE 1623668
29 2,052.0000 09:00:38 BATE 1623797
586 2,054.0000 09:03:58 BATE 1625977
62 2,053.0000 09:06:05 Aquis 1627200
529 2,053.0000 09:06:40 CHIX 1627709
145 2,054.0000 09:07:46 BATE 1628419
9 2,054.0000 09:07:46 BATE 1628404
9 2,054.0000 09:07:46 BATE 1628402
10 2,054.0000 09:07:46 BATE 1628400
156 2,054.0000 09:07:46 BATE 1628398
894 2,054.0000 09:09:50 LSE 1629579
598 2,054.0000 09:09:50 BATE 1629577
421 2,054.0000 09:09:50 Aquis 1629575
579 2,054.0000 09:09:50 BATE 1629573
139 2,054.0000 09:09:50 Aquis 1629571
510 2,053.0000 09:10:20 CHIX 1629978
875 2,054.0000 09:15:42 BATE 1633266
200 2,055.0000 09:17:30 BATE 1634240
392 2,055.0000 09:17:30 BATE 1634238
49 2,055.0000 09:24:27 CHIX 1638128
2 2,055.0000 09:24:27 LSE 1638126
546 2,056.0000 09:25:05 BATE 1638484
34 2,056.0000 09:25:05 BATE 1638482
5 2,056.0000 09:29:46 CHIX 1641167
22 2,056.0000 09:29:46 CHIX 1641161
587 2,056.0000 09:29:46 BATE 1641159
13 2,056.0000 09:29:46 BATE 1641157
12 2,056.0000 09:29:46 BATE 1641150
541 2,055.0000 09:30:05 CHIX 1641392
880 2,055.0000 09:30:05 LSE 1641390
559 2,055.0000 09:30:05 Aquis 1641388
485 2,055.0000 09:30:05 BATE 1641386
241 2,055.0000 09:30:05 CHIX 1641384
351 2,054.0000 09:37:11 LSE 1645425
556 2,054.0000 09:37:11 LSE 1645427
557 2,054.0000 09:37:11 CHIX 1645423
79 2,055.0000 09:40:06 BATE 1648545
924 2,055.0000 09:40:06 BATE 1648543
233 2,055.0000 09:41:26 BATE 1649248
589 2,056.0000 09:43:50 BATE 1650774
45 2,056.0000 09:46:44 LSE 1652792
1 2,054.0000 09:49:51 CHIX 1654811
572 2,056.0000 09:49:51 CHIX 1654797
255 2,056.0000 09:49:51 Aquis 1654793
564 2,056.0000 09:49:51 BATE 1654795
550 2,056.0000 09:49:51 BATE 1654799
837 2,056.0000 09:49:51 LSE 1654803
284 2,056.0000 09:49:51 Aquis 1654801
260 2,054.0000 09:56:55 BATE 1659083
55 2,054.0000 09:56:55 BATE 1659081
777 2,054.0000 10:00:17 LSE 1660949
152 2,054.0000 10:00:17 LSE 1660947
650 2,054.0000 10:00:17 BATE 1660945
577 2,053.0000 10:01:43 CHIX 1662206
503 2,053.0000 10:01:43 BATE 1662204
232 2,051.0000 10:05:01 BATE 1664045
338 2,051.0000 10:05:53 BATE 1664551
555 2,050.0000 10:09:08 Aquis 1666146
530 2,050.0000 10:10:07 BATE 1666564
127 2,049.0000 10:11:57 BATE 1667319
426 2,049.0000 10:12:25 BATE 1667659
405 2,051.0000 10:17:55 BATE 1670704
12 2,051.0000 10:23:37 CHIX 1673743
545 2,051.0000 10:23:37 BATE 1673741
315 2,051.0000 10:23:37 BATE 1673745
202 2,051.0000 10:23:37 BATE 1673747
521 2,051.0000 10:23:37 CHIX 1673739
55 2,051.0000 10:23:37 LSE 1673737
513 2,051.0000 10:23:37 BATE 1673735
115 2,051.0000 10:23:37 CHIX 1673733
893 2,051.0000 10:23:37 LSE 1673731
446 2,051.0000 10:23:37 CHIX 1673729
228 2,051.0000 10:29:06 BATE 1676393
43 2,051.0000 10:29:06 BATE 1676391
21 2,051.0000 10:29:06 BATE 1676389
532 2,051.0000 10:31:06 BATE 1677391
41 2,051.0000 10:31:06 BATE 1677389
30 2,051.0000 10:31:06 BATE 1677387
612 2,050.0000 10:31:10 BATE 1677559
479 2,050.0000 10:31:10 LSE 1677557
197 2,050.0000 10:31:10 CHIX 1677553
321 2,050.0000 10:31:10 CHIX 1677551
385 2,050.0000 10:31:10 LSE 1677555
188 2,050.0000 10:32:55 Aquis 1678309
269 2,050.0000 10:32:58 Aquis 1678329
37 2,050.0000 10:33:37 Aquis 1678772
15 2,050.0000 10:45:51 Aquis 1685068
60 2,050.0000 10:46:57 Aquis 1685545
13 2,050.0000 10:46:57 CHIX 1685541
229 2,050.0000 10:46:57 BATE 1685539
830 2,050.0000 10:46:57 LSE 1685537
578 2,050.0000 10:46:57 BATE 1685535
82 2,050.0000 10:46:57 CHIX 1685533
420 2,050.0000 10:46:57 Aquis 1685531
394 2,050.0000 10:46:57 CHIX 1685543
5 2,050.0000 10:46:59 BATE 1685550
6 2,050.0000 10:48:22 Aquis 1686217
59 2,050.0000 10:48:22 Aquis 1686215
480 2,050.0000 10:49:30 BATE 1686802
30 2,050.0000 10:49:30 BATE 1686800
564 2,050.0000 10:49:30 BATE 1686798
26 2,050.0000 10:49:30 Aquis 1686796
311 2,050.0000 10:49:30 BATE 1686794
298 2,049.0000 10:49:42 BATE 1686901
263 2,049.0000 10:50:40 BATE 1687398
323 2,048.0000 10:54:47 CHIX 1689419
495 2,048.0000 10:54:47 BATE 1689417
213 2,048.0000 10:54:47 CHIX 1689415
93 2,050.0000 11:02:00 BATE 1693012
150 2,050.0000 11:02:45 BATE 1693379
144 2,050.0000 11:02:45 BATE 1693375
144 2,050.0000 11:02:45 BATE 1693377
393 2,050.0000 11:02:45 LSE 1693381
540 2,050.0000 11:02:45 LSE 1693383
584 2,050.0000 11:02:45 Aquis 1693385
822 2,049.0000 11:02:54 LSE 1693450
137 2,049.0000 11:02:56 CHIX 1693502
428 2,049.0000 11:02:56 CHIX 1693500
214 2,049.0000 11:02:56 BATE 1693498
4 2,049.0000 11:02:57 BATE 1693506
538 2,049.0000 11:02:59 BATE 1693516
177 2,049.0000 11:05:42 LSE 1694559
729 2,049.0000 11:05:42 LSE 1694557
565 2,052.0000 11:10:55 CHIX 1696830
482 2,052.0000 11:10:55 LSE 1696828
455 2,052.0000 11:10:55 LSE 1696826
84 2,051.0000 11:11:20 LSE 1696992
194 2,051.0000 11:11:20 LSE 1696994
557 2,052.0000 11:11:20 BATE 1696988
659 2,051.0000 11:11:20 LSE 1696990
376 2,051.0000 11:11:55 LSE 1697195
240 2,051.0000 11:19:27 BATE 1700364
409 2,051.0000 11:20:05 BATE 1700633
136 2,051.0000 11:20:05 CHIX 1700631
133 2,051.0000 11:20:05 BATE 1700629
582 2,051.0000 11:20:05 BATE 1700627
43 2,051.0000 11:20:05 CHIX 1700625
492 2,051.0000 11:20:05 BATE 1700623
282 2,051.0000 11:20:05 BATE 1700621
327 2,051.0000 11:20:05 CHIX 1700619
249 2,051.0000 11:20:05 LSE 1700617
417 2,051.0000 11:20:05 LSE 1700615
658 2,051.0000 11:20:05 LSE 1700613
13 2,051.0000 11:20:05 LSE 1700611
304 2,052.0000 11:26:42 BATE 1703431
452 2,053.0000 11:27:45 BATE 1703958
74 2,053.0000 11:27:45 BATE 1703960
443 2,052.0000 11:27:56 Aquis 1704047
425 2,052.0000 11:28:57 LSE 1704467
562 2,052.0000 11:28:57 LSE 1704465
339 2,052.0000 11:28:57 BATE 1704463
187 2,052.0000 11:28:57 BATE 1704461
3 2,052.0000 11:28:58 Aquis 1704481
121 2,052.0000 11:28:58 Aquis 1704479
4 2,052.0000 11:30:02 BATE 1704963
200 2,053.0000 11:35:24 BATE 1707287
30 2,053.0000 11:35:24 BATE 1707280
22 2,053.0000 11:35:24 BATE 1707278
301 2,053.0000 11:35:32 BATE 1707344
32 2,053.0000 11:35:43 CHIX 1707403
718 2,053.0000 11:35:52 BATE 1707446
164 2,053.0000 11:35:52 BATE 1707444
624 2,053.0000 11:36:46 CHIX 1707754
759 2,053.0000 11:38:34 LSE 1708588
114 2,053.0000 11:38:34 LSE 1708586
64 2,054.0000 11:41:24 BATE 1709686
552 2,054.0000 11:43:24 BATE 1710570
23 2,053.0000 11:44:30 Aquis 1710882
575 2,054.0000 11:46:24 BATE 1711651
98 2,054.0000 11:49:24 BATE 1712762
145 2,054.0000 11:49:25 BATE 1712769
322 2,054.0000 11:50:00 BATE 1713030
558 2,054.0000 11:52:00 BATE 1713805
10 2,054.0000 11:52:00 BATE 1713803
37 2,054.0000 11:52:00 BATE 1713801
10 2,054.0000 11:52:00 BATE 1713799
79 2,054.0000 11:54:30 CHIX 1714738
206 2,054.0000 11:54:30 CHIX 1714736
4 2,054.0000 11:54:30 CHIX 1714734
147 2,053.0000 11:55:46 LSE 1715215
717 2,053.0000 11:55:46 LSE 1715213
421 2,053.0000 11:55:46 BATE 1715211
99 2,053.0000 11:55:46 BATE 1715209
239 2,053.0000 11:55:46 CHIX 1715207
66 2,053.0000 11:55:46 BATE 1715205
334 2,053.0000 11:55:46 BATE 1715203
315 2,053.0000 11:55:46 CHIX 1715201
155 2,053.0000 11:55:46 BATE 1715197
579 2,053.0000 11:55:46 Aquis 1715199
489 2,053.0000 11:56:03 CHIX 1715355
273 2,053.0000 11:56:48 BATE 1715746
174 2,053.0000 11:56:57 BATE 1715798
208 2,053.0000 11:58:01 LSE 1716296
558 2,054.0000 12:00:00 LSE 1717190
216 2,054.0000 12:00:00 BATE 1717188
414 2,054.0000 12:00:00 LSE 1717192
321 2,054.0000 12:00:00 BATE 1717194
47 2,054.0000 12:00:00 BATE 1717186
555 2,053.0000 12:02:47 CHIX 1718738
48 2,053.0000 12:02:47 BATE 1718736
968 2,053.0000 12:04:35 LSE 1719474
6 2,053.0000 12:04:35 LSE 1719472
112 2,053.0000 12:04:35 BATE 1719470
4 2,053.0000 12:04:35 BATE 1719468
4 2,053.0000 12:04:35 BATE 1719466
402 2,053.0000 12:04:35 BATE 1719464
543 2,053.0000 12:04:35 BATE 1719462
248 2,052.0000 12:11:57 BATE 1722768
534 2,055.0000 12:13:58 LSE 1723607
55 2,056.0000 12:15:07 LSE 1724088
898 2,056.0000 12:15:07 LSE 1724090
81 2,056.0000 12:15:07 LSE 1724086
780 2,056.0000 12:15:07 LSE 1724084
94 2,056.0000 12:15:08 LSE 1724108
571 2,056.0000 12:15:08 Aquis 1724106
136 2,056.0000 12:15:08 LSE 1724104
538 2,056.0000 12:15:08 BATE 1724102
254 2,056.0000 12:15:08 LSE 1724100
397 2,055.0000 12:16:35 BATE 1724836
901 2,055.0000 12:16:35 LSE 1724834
561 2,055.0000 12:18:16 CHIX 1725729
540 2,057.0000 12:24:59 BATE 1728936
114 2,057.0000 12:24:59 BATE 1728934
832 2,056.0000 12:25:02 LSE 1728962
379 2,056.0000 12:25:02 BATE 1728960
152 2,056.0000 12:25:02 BATE 1728958
342 2,056.0000 12:31:03 LSE 1731535
553 2,056.0000 12:31:03 LSE 1731533
575 2,056.0000 12:31:03 BATE 1731531
3 2,055.0000 12:38:04 LSE 1735275
758 2,055.0000 12:39:01 LSE 1735602
95 2,055.0000 12:39:01 LSE 1735600
338 2,055.0000 12:39:01 BATE 1735598
31 2,055.0000 12:39:01 BATE 1735596
31 2,055.0000 12:39:01 BATE 1735594
508 2,055.0000 12:39:01 Aquis 1735592
159 2,055.0000 12:39:01 BATE 1735590
513 2,055.0000 12:39:01 CHIX 1735588
204 2,054.0000 12:45:48 LSE 1738469
861 2,055.0000 12:45:48 BATE 1738467
820 2,055.0000 12:45:48 LSE 1738465
375 2,053.0000 12:45:58 LSE 1738527
578 2,053.0000 12:45:58 LSE 1738525
811 2,055.0000 12:46:59 LSE 1738976
167 2,056.0000 12:49:41 LSE 1740468
406 2,056.0000 12:49:41 LSE 1740466
495 2,056.0000 12:54:56 BATE 1742642
13 2,056.0000 12:54:57 BATE 1742650
77 2,056.0000 12:55:07 BATE 1742718
778 2,055.0000 13:00:03 LSE 1744857
100 2,055.0000 13:00:03 LSE 1744855
111 2,056.0000 13:00:17 BATE 1745165
302 2,056.0000 13:00:17 BATE 1745163
195 2,055.0000 13:01:58 LSE 1746178
691 2,055.0000 13:02:28 LSE 1746472
20 2,055.0000 13:02:28 CHIX 1746470
100 2,055.0000 13:02:28 LSE 1746468
3 2,055.0000 13:04:37 LSE 1747499
40 2,056.0000 13:05:17 BATE 1747766
204 2,056.0000 13:05:17 BATE 1747768
2 2,056.0000 13:05:17 BATE 1747770
17 2,056.0000 13:05:17 BATE 1747772
94 2,056.0000 13:05:17 BATE 1747774
28 2,056.0000 13:05:17 BATE 1747776
165 2,056.0000 13:05:17 BATE 1747764
12 2,056.0000 13:05:17 BATE 1747762
3 2,055.0000 13:05:47 LSE 1748049
214 2,056.0000 13:07:15 CHIX 1748707
327 2,056.0000 13:07:15 CHIX 1748705
698 2,057.0000 13:09:48 BATE 1750025
802 2,056.0000 13:12:48 LSE 1751466
176 2,056.0000 13:12:48 CHIX 1751464
329 2,056.0000 13:12:48 CHIX 1751462
326 2,057.0000 13:13:48 BATE 1752107
227 2,057.0000 13:13:48 BATE 1752105
846 2,056.0000 13:18:15 LSE 1754260
339 2,056.0000 13:18:15 CHIX 1754258
187 2,056.0000 13:18:15 CHIX 1754256
101 2,056.0000 13:18:28 BATE 1754450
14 2,057.0000 13:20:33 BATE 1755805
533 2,057.0000 13:23:12 BATE 1757235
797 2,057.0000 13:23:12 LSE 1757233
14 2,057.0000 13:23:12 BATE 1757231
232 2,057.0000 13:23:51 Aquis 1757594
691 2,057.0000 13:23:57 LSE 1757634
289 2,057.0000 13:23:57 BATE 1757632
125 2,057.0000 13:23:57 BATE 1757630
107 2,057.0000 13:23:57 LSE 1757628
92 2,057.0000 13:23:57 BATE 1757626
13 2,057.0000 13:23:57 LSE 1757624
429 2,057.0000 13:23:57 Aquis 1757622
620 2,056.0000 13:25:34 BATE 1758610
633 2,056.0000 13:26:55 LSE 1759335
346 2,056.0000 13:26:55 LSE 1759333
486 2,056.0000 13:26:55 BATE 1759331
487 2,058.0000 13:32:20 BATE 1763037
176 2,057.0000 13:33:16 LSE 1763489
210 2,057.0000 13:33:16 BATE 1763487
222 2,057.0000 13:33:16 BATE 1763485
278 2,057.0000 13:33:16 BATE 1763483
556 2,057.0000 13:33:16 CHIX 1763481
604 2,057.0000 13:33:25 Aquis 1763574
814 2,057.0000 13:33:25 LSE 1763572
576 2,057.0000 13:34:54 BATE 1764470
1,023 2,058.0000 13:43:13 BATE 1768829
651 2,058.0000 13:43:13 CHIX 1768825
301 2,058.0000 13:43:14 LSE 1768843
246 2,058.0000 13:43:14 LSE 1768841
300 2,058.0000 13:43:14 LSE 1768839
455 2,057.0000 13:43:54 BATE 1769172
629 2,057.0000 13:43:54 LSE 1769170
265 2,057.0000 13:43:54 LSE 1769168
41 2,057.0000 13:44:22 BATE 1769454
512 2,056.0000 13:46:36 BATE 1771189
9 2,056.0000 13:46:37 BATE 1771217
21 2,056.0000 13:46:38 BATE 1771245
445 2,057.0000 13:50:30 LSE 1774180
506 2,057.0000 13:50:30 LSE 1774174
547 2,057.0000 13:50:30 BATE 1774172
516 2,057.0000 13:50:30 CHIX 1774170
583 2,057.0000 13:55:03 Aquis 1777581
522 2,057.0000 13:55:03 BATE 1777579
703 2,057.0000 13:55:06 LSE 1777626
167 2,057.0000 13:55:07 LSE 1777635
433 2,057.0000 13:59:07 LSE 1780343
227 2,057.0000 13:59:07 BATE 1780341
388 2,057.0000 13:59:07 LSE 1780345
173 2,057.0000 13:59:07 BATE 1780339
381 2,057.0000 13:59:07 BATE 1780337
494 2,057.0000 13:59:07 CHIX 1780335
530 2,056.0000 14:00:56 BATE 1781807
700 2,057.0000 14:10:32 BATE 1788146
21 2,057.0000 14:10:32 BATE 1788144
32 2,057.0000 14:10:32 BATE 1788142
132 2,057.0000 14:10:32 BATE 1788140
602 2,057.0000 14:13:32 BATE 1790426
122 2,055.0000 14:13:40 LSE 1790521
697 2,055.0000 14:13:40 LSE 1790519
68 2,056.0000 14:13:40 BATE 1790517
14 2,056.0000 14:13:40 CHIX 1790515
493 2,056.0000 14:13:40 Aquis 1790513
452 2,056.0000 14:13:40 BATE 1790511
555 2,056.0000 14:13:40 CHIX 1790509
971 2,056.0000 14:13:40 LSE 1790507
892 2,055.0000 14:14:19 LSE 1790918
122 2,055.0000 14:14:21 CHIX 1790935
364 2,055.0000 14:14:21 CHIX 1790933
935 2,055.0000 14:16:49 LSE 1792734
518 2,055.0000 14:16:49 BATE 1792732
21 2,054.0000 14:18:33 LSE 1793928
972 2,054.0000 14:18:33 LSE 1793926
515 2,054.0000 14:18:33 BATE 1793924
800 2,054.0000 14:19:38 LSE 1794795
209 2,053.0000 14:19:59 LSE 1795099
335 2,053.0000 14:20:33 LSE 1795462
463 2,053.0000 14:20:33 LSE 1795460
581 2,053.0000 14:20:33 BATE 1795458
671 2,052.0000 14:21:54 LSE 1796424
161 2,052.0000 14:21:54 LSE 1796422
484 2,051.0000 14:23:33 CHIX 1797652
48 2,050.0000 14:25:18 LSE 1798754
32 2,050.0000 14:28:30 LSE 1801256
174 2,050.0000 14:29:03 BATE 1801687
536 2,050.0000 14:29:03 Aquis 1801685
551 2,050.0000 14:29:03 BATE 1801683
892 2,050.0000 14:30:02 LSE 1804497
550 2,050.0000 14:30:02 BATE 1804495
393 2,050.0000 14:30:02 BATE 1804493
798 2,050.0000 14:33:44 LSE 1811382
220 2,050.0000 14:33:44 CHIX 1811380
528 2,050.0000 14:33:44 CHIX 1811378
582 2,050.0000 14:34:05 BATE 1811927
555 2,049.0000 14:35:40 BATE 1814043
120 2,049.0000 14:35:40 BATE 1814035
541 2,049.0000 14:35:40 BATE 1814033
236 2,049.0000 14:35:40 LSE 1814041
675 2,049.0000 14:35:40 LSE 1814037
387 2,049.0000 14:35:40 BATE 1814039
557 2,048.0000 14:36:03 Aquis 1814556
151 2,046.0000 14:37:56 BATE 1818050
484 2,046.0000 14:37:56 BATE 1818048
564 2,046.0000 14:39:48 BATE 1820813
578 2,046.0000 14:39:48 BATE 1820811
925 2,045.0000 14:40:02 BATE 1821345
732 2,045.0000 14:40:02 CHIX 1821343
1,057 2,045.0000 14:40:02 LSE 1821341
40 2,045.0000 14:40:02 CHIX 1821347
548 2,045.0000 14:40:02 Aquis 1821349
295 2,045.0000 14:41:24 LSE 1824847
179 2,045.0000 14:41:24 BATE 1824843
518 2,045.0000 14:41:24 CHIX 1824841
374 2,045.0000 14:41:24 BATE 1824839
637 2,045.0000 14:41:24 LSE 1824845
754 2,044.0000 14:41:58 LSE 1826120
225 2,044.0000 14:41:58 LSE 1826118
13 2,044.0000 14:42:08 Aquis 1826546
477 2,044.0000 14:42:08 Aquis 1826530
190 2,044.0000 14:42:08 BATE 1826528
187 2,044.0000 14:42:08 BATE 1826526
124 2,044.0000 14:42:08 BATE 1826524
75 2,044.0000 14:42:20 Aquis 1826855
966 2,044.0000 14:43:43 LSE 1829399
555 2,044.0000 14:43:43 BATE 1829397
496 2,044.0000 14:43:43 CHIX 1829395
639 2,043.0000 14:45:13 LSE 1836413
353 2,043.0000 14:45:13 LSE 1836411
549 2,043.0000 14:45:13 BATE 1836409
977 2,042.0000 14:45:32 LSE 1840565
593 2,042.0000 14:47:15 LSE 1852813
103 2,041.0000 14:47:16 BATE 1852856
514 2,042.0000 14:47:16 CHIX 1852840
273 2,042.0000 14:47:16 LSE 1852842
59 2,041.0000 14:47:53 BATE 1856408
496 2,041.0000 14:47:53 BATE 1856406
640 2,041.0000 14:47:53 BATE 1856404
452 2,043.0000 14:51:20 BATE 1870177
592 2,043.0000 14:51:20 CHIX 1870168
728 2,043.0000 14:51:26 BATE 1870429
66 2,043.0000 14:51:38 CHIX 1870884
23 2,043.0000 14:51:38 CHIX 1870882
859 2,043.0000 14:52:38 BATE 1873253
603 2,043.0000 14:53:21 BATE 1874758
603 2,043.0000 14:53:21 BATE 1874756
711 2,043.0000 14:53:21 Aquis 1874754
227 2,044.0000 14:54:32 CHIX 1877288
220 2,044.0000 14:54:36 LSE 1877481
699 2,044.0000 14:54:36 LSE 1877479
112 2,044.0000 14:55:32 CHIX 1879064
66 2,044.0000 14:55:32 CHIX 1879062
526 2,043.0000 14:55:46 Aquis 1879423
449 2,043.0000 14:55:46 LSE 1879421
127 2,043.0000 14:55:46 BATE 1879427
138 2,043.0000 14:55:46 BATE 1879425
88 2,043.0000 14:55:46 CHIX 1879419
375 2,043.0000 14:55:46 BATE 1879417
373 2,043.0000 14:55:46 LSE 1879415
375 2,043.0000 14:55:46 CHIX 1879413
611 2,043.0000 14:55:46 BATE 1879411
912 2,043.0000 14:55:46 LSE 1879409
623 2,043.0000 14:55:46 CHIX 1879407
514 2,043.0000 14:55:46 BATE 1879405
70 2,043.0000 14:55:46 BATE 1879403
796 2,042.0000 14:56:25 LSE 1880556
73 2,042.0000 14:56:25 BATE 1880554
497 2,042.0000 14:56:25 BATE 1880552
866 2,042.0000 14:59:00 BATE 1884551
442 2,040.0000 14:59:55 BATE 1885968
1,083 2,041.0000 14:59:55 LSE 1885966
284 2,041.0000 14:59:55 CHIX 1885964
499 2,041.0000 14:59:55 Aquis 1885962
269 2,041.0000 14:59:55 CHIX 1885960
576 2,041.0000 14:59:55 BATE 1885954
548 2,041.0000 14:59:55 CHIX 1885958
769 2,041.0000 14:59:55 BATE 1885956
593 2,042.0000 15:01:14 Aquis 1889932
419 2,042.0000 15:01:14 BATE 1889930
231 2,042.0000 15:01:14 CHIX 1889928
324 2,042.0000 15:01:14 CHIX 1889924
527 2,042.0000 15:01:14 BATE 1889926
512 2,041.0000 15:01:59 BATE 1890798
856 2,041.0000 15:01:59 LSE 1890800
522 2,040.0000 15:02:02 BATE 1890977
84 2,040.0000 15:02:02 LSE 1890981
1,062 2,040.0000 15:02:02 LSE 1890979
496 2,039.0000 15:02:10 LSE 1891428
438 2,039.0000 15:02:10 LSE 1891426
908 2,038.0000 15:03:08 LSE 1893152
557 2,038.0000 15:03:08 CHIX 1893150
128 2,038.0000 15:03:39 BATE 1893887
844 2,038.0000 15:03:39 BATE 1893885
519 2,037.0000 15:04:00 BATE 1894351
394 2,038.0000 15:05:39 BATE 1896666
555 2,038.0000 15:05:39 BATE 1896664
187 2,039.0000 15:07:03 LSE 1898274
610 2,039.0000 15:07:03 LSE 1898272
161 2,039.0000 15:07:03 LSE 1898267
684 2,039.0000 15:07:03 LSE 1898265
1,586 2,039.0000 15:07:03 BATE 1898263
948 2,039.0000 15:07:03 CHIX 1898261
28 2,039.0000 15:07:05 Aquis 1898396
379 2,039.0000 15:07:06 Aquis 1898447
30 2,039.0000 15:07:52 LSE 1899152
180 2,039.0000 15:07:52 LSE 1899150
685 2,039.0000 15:07:52 LSE 1899148
195 2,039.0000 15:07:52 Aquis 1899146
40 2,039.0000 15:09:59 Aquis 1901836
1,190 2,039.0000 15:09:59 LSE 1901834
946 2,039.0000 15:09:59 LSE 1901832
550 2,039.0000 15:09:59 CHIX 1901830
528 2,039.0000 15:09:59 BATE 1901828
287 2,039.0000 15:10:32 BATE 1902519
287 2,039.0000 15:10:32 BATE 1902517
138 2,039.0000 15:10:32 BATE 1902515
561 2,039.0000 15:12:02 BATE 1904940
322 2,039.0000 15:12:02 Aquis 1904938
589 2,039.0000 15:12:02 BATE 1904926
593 2,039.0000 15:12:02 CHIX 1904928
13 2,039.0000 15:12:02 BATE 1904930
168 2,039.0000 15:12:02 Aquis 1904932
730 2,039.0000 15:12:02 BATE 1904934
952 2,039.0000 15:12:02 LSE 1904936
400 2,038.0000 15:12:43 BATE 1905861
551 2,038.0000 15:12:43 BATE 1905859
21 2,038.0000 15:12:43 BATE 1905857
72 2,038.0000 15:14:44 BATE 1908148
673 2,038.0000 15:14:44 BATE 1908146
654 2,037.0000 15:15:43 BATE 1909617
563 2,037.0000 15:15:43 BATE 1909613
485 2,037.0000 15:15:43 CHIX 1909615
1,072 2,037.0000 15:15:43 LSE 1909623
580 2,037.0000 15:15:43 CHIX 1909619
14 2,037.0000 15:15:43 Aquis 1909621
532 2,037.0000 15:15:43 Aquis 1909611
1,097 2,037.0000 15:16:44 BATE 1910993
49 2,037.0000 15:16:44 BATE 1910991
598 2,037.0000 15:17:34 CHIX 1912260
580 2,037.0000 15:17:34 BATE 1912258
954 2,036.0000 15:17:38 LSE 1912320
513 2,036.0000 15:17:38 BATE 1912316
25 2,036.0000 15:17:38 BATE 1912318
339 2,035.0000 15:17:49 LSE 1912683
802 2,035.0000 15:18:04 LSE 1913077
679 2,036.0000 15:20:22 BATE 1915655
725 2,036.0000 15:21:22 BATE 1916891
1,211 2,037.0000 15:22:52 BATE 1918540
132 2,036.0000 15:22:55 LSE 1918625
1,036 2,036.0000 15:22:55 BATE 1918621
1,104 2,036.0000 15:22:55 LSE 1918623
27 2,037.0000 15:25:52 CHIX 1922476
120 2,039.0000 15:29:16 Aquis 1925465
175 2,039.0000 15:29:16 Aquis 1925463
509 2,039.0000 15:29:16 Aquis 1925461
80 2,039.0000 15:29:17 Aquis 1925482
86 2,039.0000 15:29:17 Aquis 1925477
90 2,039.0000 15:29:17 Aquis 1925475
90 2,039.0000 15:29:19 Aquis 1925518
349 2,039.0000 15:29:19 Aquis 1925522
78 2,039.0000 15:29:19 Aquis 1925520
920 2,038.0000 15:31:46 BATE 1928255
238 2,038.0000 15:31:46 BATE 1928245
912 2,038.0000 15:31:46 LSE 1928247
313 2,038.0000 15:31:46 CHIX 1928249
1,203 2,038.0000 15:31:46 BATE 1928251
355 2,038.0000 15:31:46 LSE 1928253
667 2,038.0000 15:31:46 LSE 1928257
600 2,038.0000 15:31:46 LSE 1928261
421 2,038.0000 15:31:46 BATE 1928263
985 2,038.0000 15:31:46 LSE 1928265
924 2,038.0000 15:31:46 LSE 1928267
628 2,038.0000 15:31:46 BATE 1928259
367 2,038.0000 15:31:46 CHIX 1928243
164 2,038.0000 15:31:46 LSE 1928241
238 2,038.0000 15:31:46 BATE 1928239
320 2,038.0000 15:31:53 CHIX 1928356
211 2,038.0000 15:31:53 BATE 1928358
608 2,038.0000 15:31:53 CHIX 1928360
637 2,038.0000 15:31:53 BATE 1928362
774 2,038.0000 15:31:53 BATE 1928364
358 2,038.0000 15:31:53 BATE 1928366
530 2,038.0000 15:31:53 Aquis 1928370
595 2,038.0000 15:31:53 BATE 1928372
504 2,038.0000 15:31:53 CHIX 1928374
604 2,038.0000 15:31:53 CHIX 1928368
403 2,038.0000 15:31:53 BATE 1928354
49 2,038.0000 15:31:53 BATE 1928352
235 2,038.0000 15:31:53 CHIX 1928350
168 2,038.0000 15:31:53 BATE 1928348
50 2,037.0000 15:31:54 LSE 1928418
21 2,037.0000 15:31:54 LSE 1928416
30 2,037.0000 15:31:54 LSE 1928413
21 2,037.0000 15:31:54 LSE 1928411
28 2,037.0000 15:31:54 LSE 1928409
36 2,037.0000 15:31:54 LSE 1928406
27 2,037.0000 15:31:54 LSE 1928404
54 2,037.0000 15:31:54 LSE 1928402
22 2,037.0000 15:31:54 LSE 1928400
25 2,037.0000 15:31:54 LSE 1928398
288 2,037.0000 15:31:54 LSE 1928396
144 2,037.0000 15:31:54 LSE 1928394
811 2,037.0000 15:31:55 LSE 1928430
485 2,038.0000 15:32:19 LSE 1928842
439 2,038.0000 15:32:19 BATE 1928840
186 2,038.0000 15:32:19 CHIX 1928838
480 2,038.0000 15:32:19 LSE 1928836
153 2,038.0000 15:32:19 BATE 1928834
374 2,038.0000 15:32:19 CHIX 1928832
358 2,038.0000 15:33:19 LSE 1929875
678 2,040.0000 15:35:24 BATE 1931988
1,603 2,040.0000 15:35:24 LSE 1931982
617 2,040.0000 15:35:24 LSE 1931980
524 2,040.0000 15:35:24 BATE 1931978
524 2,040.0000 15:35:24 BATE 1931976
500 2,039.0000 15:35:41 CHIX 1932356
532 2,039.0000 15:35:41 Aquis 1932354
388 2,039.0000 15:35:41 LSE 1932352
555 2,039.0000 15:35:41 CHIX 1932344
690 2,039.0000 15:35:41 BATE 1932342
570 2,039.0000 15:35:41 LSE 1932350
535 2,039.0000 15:35:41 BATE 1932346
1,078 2,039.0000 15:35:41 LSE 1932348
622 2,039.0000 15:37:40 LSE 1934960
631 2,039.0000 15:37:40 LSE 1934958
870 2,039.0000 15:37:40 BATE 1934956
214 2,040.0000 15:40:17 LSE 1937696
553 2,041.0000 15:41:11 LSE 1938606
1,307 2,041.0000 15:41:11 BATE 1938604
282 2,041.0000 15:41:11 BATE 1938602
34 2,041.0000 15:41:11 BATE 1938600
181 2,041.0000 15:41:54 LSE 1939235
194 2,041.0000 15:41:54 LSE 1939233
191 2,041.0000 15:41:54 LSE 1939231
650 2,041.0000 15:41:54 LSE 1939229
762 2,041.0000 15:41:54 LSE 1939227
84 2,041.0000 15:41:54 BATE 1939225
89 2,041.0000 15:41:54 BATE 1939223
2 2,041.0000 15:41:54 Aquis 1939221
4 2,041.0000 15:41:54 Aquis 1939219
1,252 2,041.0000 15:41:54 CHIX 1939213
8 2,041.0000 15:41:54 Aquis 1939217
723 2,041.0000 15:41:54 BATE 1939215
111 2,041.0000 15:41:57 BATE 1939288
93 2,041.0000 15:41:57 BATE 1939286
81 2,041.0000 15:41:57 BATE 1939284
832 2,041.0000 15:41:57 Aquis 1939282
93 2,041.0000 15:42:00 BATE 1939332
7 2,041.0000 15:42:00 BATE 1939328
81 2,041.0000 15:42:00 BATE 1939330
7 2,041.0000 15:42:47 BATE 1940136
512 2,041.0000 15:42:48 BATE 1940153
90 2,041.0000 15:42:48 BATE 1940151
82 2,041.0000 15:42:48 BATE 1940149
94 2,041.0000 15:42:57 BATE 1940249
950 2,041.0000 15:45:16 LSE 1943062
1,101 2,041.0000 15:45:16 LSE 1943060
680 2,041.0000 15:45:16 BATE 1943058
142 2,041.0000 15:45:16 BATE 1943056
178 2,041.0000 15:45:16 BATE 1943054
722 2,041.0000 15:45:16 BATE 1943052
797 2,041.0000 15:45:16 CHIX 1943050
449 2,041.0000 15:45:17 Aquis 1943070
82 2,041.0000 15:45:46 BATE 1943696
493 2,041.0000 15:45:46 CHIX 1943694
91 2,041.0000 15:45:46 Aquis 1943692
99 2,041.0000 15:45:46 CHIX 1943690
28 2,041.0000 15:45:50 BATE 1943766
94 2,041.0000 15:46:15 BATE 1944213
80 2,041.0000 15:46:15 BATE 1944211
520 2,041.0000 15:46:15 BATE 1944209
115 2,041.0000 15:46:52 BATE 1944808
161 2,041.0000 15:47:01 BATE 1944882
88 2,041.0000 15:47:23 BATE 1945213
152 2,041.0000 15:49:38 Aquis 1948937
152 2,041.0000 15:50:23 Aquis 1949765
152 2,041.0000 15:51:15 Aquis 1950677
28 2,041.0000 15:51:35 Aquis 1951051
102 2,041.0000 15:52:32 Aquis 1951880
642 2,041.0000 15:53:30 BATE 1952976
835 2,041.0000 15:53:30 BATE 1952960
514 2,041.0000 15:53:30 BATE 1952950
143 2,041.0000 15:53:30 LSE 1952952
255 2,041.0000 15:53:30 LSE 1952954
798 2,041.0000 15:53:30 BATE 1952956
966 2,041.0000 15:53:30 LSE 1952958
81 2,041.0000 15:53:30 BATE 1952974
675 2,041.0000 15:53:30 LSE 1952962
643 2,041.0000 15:53:30 BATE 1952964
601 2,041.0000 15:53:30 BATE 1952966
452 2,041.0000 15:53:30 BATE 1952968
263 2,041.0000 15:53:30 BATE 1952970
189 2,041.0000 15:53:30 BATE 1952972
955 2,041.0000 15:53:30 BATE 1952938
579 2,041.0000 15:53:30 Aquis 1952930
554 2,041.0000 15:53:30 CHIX 1952932
217 2,041.0000 15:53:30 BATE 1952934
587 2,041.0000 15:53:30 CHIX 1952936
544 2,041.0000 15:53:30 CHIX 1952942
328 2,041.0000 15:53:30 BATE 1952940
1,245 2,041.0000 15:53:30 LSE 1952948
263 2,041.0000 15:53:30 BATE 1952944
825 2,041.0000 15:53:30 LSE 1952946
247 2,040.0000 15:53:52 CHIX 1953404
29 2,040.0000 15:53:59 CHIX 1953555
87 2,040.0000 15:53:59 BATE 1953553
29 2,040.0000 15:53:59 CHIX 1953551
335 2,040.0000 15:54:02 LSE 1953615
17 2,040.0000 15:54:02 BATE 1953611
927 2,040.0000 15:54:02 BATE 1953607
257 2,040.0000 15:54:02 CHIX 1953605
526 2,040.0000 15:54:02 BATE 1953609
645 2,040.0000 15:54:06 LSE 1953721
160 2,040.0000 15:54:06 LSE 1953719
250 2,040.0000 15:54:06 LSE 1953717
762 2,040.0000 15:54:06 LSE 1953715
894 2,040.0000 15:54:06 LSE 1953712
528 2,040.0000 15:54:52 Aquis 1954717
504 2,039.0000 15:54:54 CHIX 1954732
26 2,039.0000 15:54:54 BATE 1954730
633 2,039.0000 15:54:54 BATE 1954734
881 2,039.0000 15:54:54 LSE 1954736
536 2,039.0000 15:56:16 BATE 1956089
219 2,039.0000 15:58:01 LSE 1957936
419 2,041.0000 15:58:28 CHIX 1958423
85 2,041.0000 15:58:28 CHIX 1958421
77 2,041.0000 15:58:28 CHIX 1958419
80 2,041.0000 15:58:28 CHIX 1958417
12 2,041.0000 16:00:16 LSE 1962179
470 2,041.0000 16:00:16 CHIX 1962175
1,216 2,041.0000 16:00:16 LSE 1962177
351 2,041.0000 16:00:50 LSE 1962855
542 2,041.0000 16:00:50 CHIX 1962853
91 2,041.0000 16:00:50 CHIX 1962851
2,199 2,041.0000 16:00:50 BATE 1962849
7 2,041.0000 16:01:35 LSE 1963745
900 2,041.0000 16:01:35 LSE 1963743
831 2,041.0000 16:01:35 LSE 1963741
498 2,041.0000 16:01:35 Aquis 1963739
3,434 2,041.0000 16:01:35 LSE 1963737
931 2,041.0000 16:01:35 LSE 1963735
518 2,041.0000 16:01:35 Aquis 1963727
233 2,041.0000 16:01:35 BATE 1963723
152 2,041.0000 16:01:35 Aquis 1963721
919 2,041.0000 16:01:35 BATE 1963729
81 2,041.0000 16:01:35 Aquis 1963733
968 2,041.0000 16:01:35 BATE 1963725
901 2,041.0000 16:01:35 BATE 1963731
174 2,041.0000 16:01:56 LSE 1964218
177 2,041.0000 16:01:56 LSE 1964216
524 2,041.0000 16:01:56 LSE 1964208
6 2,041.0000 16:01:56 LSE 1964206
200 2,041.0000 16:01:56 LSE 1964214
419 2,041.0000 16:01:56 LSE 1964210
954 2,041.0000 16:01:56 LSE 1964212
913 2,040.0000 16:01:58 BATE 1964246
402 2,040.0000 16:02:00 BATE 1964321
297 2,040.0000 16:02:00 CHIX 1964319
209 2,040.0000 16:02:00 CHIX 1964317
871 2,040.0000 16:02:59 LSE 1965304
129 2,040.0000 16:02:59 BATE 1965302
74 2,041.0000 16:04:38 BATE 1967059
18 2,041.0000 16:04:38 CHIX 1967057
74 2,041.0000 16:04:38 BATE 1967055
954 2,042.0000 16:05:24 LSE 1968129
182 2,042.0000 16:05:24 LSE 1968131
2,414 2,042.0000 16:05:24 BATE 1968124
409 2,042.0000 16:05:24 BATE 1968122
118 2,042.0000 16:05:24 LSE 1968120
109 2,042.0000 16:05:24 LSE 1968118
10 2,042.0000 16:05:24 LSE 1968116
127 2,042.0000 16:05:24 LSE 1968114
1,275 2,042.0000 16:05:44 LSE 1968384
166 2,042.0000 16:05:52 CHIX 1968607
71 2,042.0000 16:05:52 CHIX 1968605
490 2,042.0000 16:05:52 CHIX 1968603
522 2,042.0000 16:05:52 CHIX 1968601
895 2,042.0000 16:05:52 LSE 1968599
1,254 2,042.0000 16:05:52 LSE 1968597
700 2,042.0000 16:05:54 Aquis 1968654
110 2,041.0000 16:06:02 BATE 1968769
32 2,041.0000 16:06:32 LSE 1969425
493 2,041.0000 16:06:36 LSE 1969502
347 2,041.0000 16:06:36 LSE 1969499
607 2,041.0000 16:06:36 LSE 1969491
208 2,041.0000 16:06:36 LSE 1969489
157 2,041.0000 16:06:36 LSE 1969487
95 2,041.0000 16:06:36 BATE 1969481
97 2,041.0000 16:06:36 BATE 1969483
595 2,041.0000 16:06:36 BATE 1969485
1,323 2,041.0000 16:06:36 LSE 1969477
778 2,041.0000 16:06:36 BATE 1969475
1,041 2,041.0000 16:06:36 BATE 1969473
857 2,039.0000 16:07:35 LSE 1970579
540 2,039.0000 16:07:35 CHIX 1970577
886 2,040.0000 16:08:16 BATE 1971293
84 2,040.0000 16:08:16 Aquis 1971287
88 2,040.0000 16:08:16 Aquis 1971289
114 2,039.0000 16:08:37 Aquis 1971710
160 2,039.0000 16:08:37 BATE 1971708
160 2,040.0000 16:08:46 LSE 1971817
155 2,040.0000 16:08:46 LSE 1971811
200 2,040.0000 16:08:46 LSE 1971815
189 2,040.0000 16:08:46 LSE 1971813
268 2,040.0000 16:08:46 LSE 1971819
400 2,040.0000 16:08:46 LSE 1971821
55 2,040.0000 16:08:46 LSE 1971823
954 2,040.0000 16:08:46 LSE 1971809
16 2,040.0000 16:09:20 BATE 1972434
134 2,040.0000 16:09:20 BATE 1972432
834 2,040.0000 16:09:20 BATE 1972430
93 2,040.0000 16:09:20 BATE 1972428
96 2,040.0000 16:09:20 BATE 1972426
66 2,040.0000 16:09:20 BATE 1972424
624 2,041.0000 16:09:49 BATE 1973088
219 2,041.0000 16:09:49 Aquis 1973086
146 2,041.0000 16:09:52 CHIX 1973184
12 2,041.0000 16:09:52 CHIX 1973182
103 2,041.0000 16:09:52 CHIX 1973190
114 2,041.0000 16:09:52 CHIX 1973186
122 2,041.0000 16:09:52 CHIX 1973188
510 2,041.0000 16:09:53 Aquis 1973210
18 2,041.0000 16:09:53 Aquis 1973208
78 2,040.0000 16:10:33 CHIX 1974205
108 2,040.0000 16:10:33 BATE 1974203
125 2,041.0000 16:11:07 CHIX 1974841
114 2,041.0000 16:11:07 CHIX 1974839
160 2,041.0000 16:11:07 CHIX 1974837
135 2,041.0000 16:11:07 CHIX 1974835
592 2,040.0000 16:11:13 BATE 1975043
149 2,040.0000 16:11:51 BATE 1975809
293 2,040.0000 16:11:52 BATE 1975813
955 2,040.0000 16:12:00 BATE 1975964
768 2,040.0000 16:12:00 CHIX 1975960
79 2,040.0000 16:12:00 BATE 1975962
921 2,040.0000 16:12:00 BATE 1975966
447 2,040.0000 16:12:00 BATE 1975968
155 2,041.0000 16:17:27 BATE 1983312
114 2,041.0000 16:17:28 BATE 1983354
1,599 2,041.0000 16:18:00 LSE 1984043
1,498 2,041.0000 16:18:00 LSE 1984031
1,456 2,041.0000 16:18:00 BATE 1984025
713 2,041.0000 16:18:00 CHIX 1984027
235 2,041.0000 16:18:00 Aquis 1984029
594 2,041.0000 16:18:00 CHIX 1984035
1,502 2,041.0000 16:18:00 BATE 1984033
316 2,041.0000 16:18:00 Aquis 1984037
962 2,041.0000 16:18:00 BATE 1984039
1,544 2,041.0000 16:18:00 LSE 1984041
867 2,041.0000 16:18:00 LSE 1984013
572 2,041.0000 16:18:00 CHIX 1984007
1,363 2,041.0000 16:18:00 BATE 1984009
5,114 2,041.0000 16:18:00 LSE 1984011
1,693 2,041.0000 16:18:00 LSE 1984023
596 2,041.0000 16:18:00 CHIX 1984015
1,324 2,041.0000 16:18:00 BATE 1984019
1,745 2,041.0000 16:18:00 LSE 1984021
583 2,041.0000 16:18:00 Aquis 1984017
682 2,041.0000 16:18:00 Aquis 1984005
1,125 2,041.0000 16:18:00 BATE 1984003
379 2,041.0000 16:18:00 CHIX 1984001
254 2,041.0000 16:18:00 BATE 1983999
374 2,041.0000 16:18:00 CHIX 1983997
94 2,040.0000 16:18:01 LSE 1984102
969 2,040.0000 16:18:01 LSE 1984100
194 2,040.0000 16:18:01 BATE 1984098
22 2,040.0000 16:18:04 BATE 1984187
39 2,041.0000 16:19:00 CHIX 1985263
276 2,041.0000 16:19:00 CHIX 1985261
274 2,041.0000 16:19:00 CHIX 1985265
14 2,041.0000 16:19:00 CHIX 1985267
55 2,040.0000 16:19:48 BATE 1986265
376 2,040.0000 16:19:50 BATE 1986381
176 2,040.0000 16:19:50 BATE 1986379
372 2,040.0000 16:19:50 BATE 1986377
1,124 2,040.0000 16:19:50 BATE 1986375
1,200 2,040.0000 16:19:50 BATE 1986373
126 2,040.0000 16:20:09 Aquis 1986964
230 2,040.0000 16:20:52 Aquis 1987951
116 2,040.0000 16:21:32 BATE 1988938
114 2,040.0000 16:21:49 BATE 1989381
53 2,040.0000 16:21:59 Aquis 1989622
139 2,040.0000 16:22:32 BATE 1990365
157 2,040.0000 16:22:38 Aquis 1990499
360 2,041.0000 16:23:03 LSE 1990924
167 2,041.0000 16:23:18 LSE 1991587
169 2,041.0000 16:23:18 LSE 1991585
7 2,041.0000 16:23:18 LSE 1991583
208 2,041.0000 16:23:18 LSE 1991589
160 2,041.0000 16:23:18 LSE 1991577
273 2,041.0000 16:23:18 LSE 1991573
149 2,041.0000 16:23:18 LSE 1991575
1,200 2,041.0000 16:23:18 LSE 1991579
200 2,041.0000 16:23:18 LSE 1991581
15 2,041.0000 16:23:18 Aquis 1991571
610 2,041.0000 16:23:18 CHIX 1991569
12,932 2,041.0000 16:23:18 LSE 1991567
1,748 2,041.0000 16:23:18 LSE 1991565
496 2,041.0000 16:23:18 Aquis 1991563
1,330 2,041.0000 16:23:18 CHIX 1991561
846 2,041.0000 16:23:18 Aquis 1991555
736 2,041.0000 16:23:18 LSE 1991559
555 2,041.0000 16:23:18 CHIX 1991557
843 2,039.0000 16:23:29 LSE 1991857
191 2,039.0000 16:23:29 LSE 1991855
114 2,039.0000 16:23:29 LSE 1991853
137 2,039.0000 16:23:32 LSE 1991893
903 2,039.0000 16:24:10 LSE 1992587
186 2,039.0000 16:24:10 LSE 1992585
37 2,039.0000 16:24:37 BATE 1993035
95 2,039.0000 16:24:37 BATE 1993037
35 2,039.0000 16:24:37 BATE 1993039
2 2,039.0000 16:24:37 BATE 1993041
10 2,039.0000 16:24:37 BATE 1993043
102 2,039.0000 16:24:37 BATE 1993045
280 2,039.0000 16:24:37 BATE 1993047
120 2,039.0000 16:24:37 BATE 1993049
147 2,039.0000 16:24:37 BATE 1993051
722 2,039.0000 16:24:38 BATE 1993084
579 2,039.0000 16:24:38 CHIX 1993082
1,493 2,040.0000 16:25:02 LSE 1993575
281 2,040.0000 16:25:02 LSE 1993573
101 2,040.0000 16:25:02 LSE 1993571
210 2,040.0000 16:25:02 LSE 1993577
3,917 2,040.0000 16:25:02 LSE 1993579
114 2,039.0000 16:25:09 BATE 1993840
571 2,039.0000 16:25:17 CHIX 1994041
542 2,039.0000 16:25:23 CHIX 1994120
859 2,039.0000 16:25:41 BATE 1994538
591 2,039.0000 16:25:41 Aquis 1994536
570 2,039.0000 16:25:41 BATE 1994534
887 2,039.0000 16:25:41 LSE 1994532
514 2,039.0000 16:25:41 BATE 1994530
7,229 2,039.0000 16:25:41 BATE 1994528
241 2,039.0000 16:26:07 BATE 1995453
843 2,039.0000 16:26:07 BATE 1995451
221 2,039.0000 16:26:07 LSE 1995449
201 2,039.0000 16:26:07 LSE 1995447
159 2,039.0000 16:26:07 LSE 1995445
187 2,039.0000 16:26:07 LSE 1995443
82 2,039.0000 16:26:07 BATE 1995441
194 2,039.0000 16:26:07 LSE 1995437
91 2,039.0000 16:26:07 BATE 1995439
11 2,039.0000 16:26:07 BATE 1995435
84 2,039.0000 16:26:07 BATE 1995433
81 2,039.0000 16:26:07 BATE 1995431
171 2,039.0000 16:26:09 BATE 1995483
67 2,039.0000 16:26:21 BATE 1995708
338 2,039.0000 16:26:21 BATE 1995702
160 2,039.0000 16:26:50 BATE 1996274
136 2,039.0000 16:27:50 Aquis 1998039
182 2,040.0000 16:28:03 BATE 1998286
27 2,040.0000 16:28:03 BATE 1998292
149 2,040.0000 16:28:03 BATE 1998288
140 2,040.0000 16:28:03 BATE 1998290
567 2,040.0000 16:28:03 BATE 1998296
42 2,040.0000 16:28:03 BATE 1998294
1,615 2,041.0000 16:28:08 BATE 1998432
5 2,041.0000 16:28:08 BATE 1998430
12 2,041.0000 16:28:08 BATE 1998428
6 2,041.0000 16:28:08 BATE 1998426
98 2,041.0000 16:28:08 BATE 1998424
7 2,041.0000 16:28:08 BATE 1998422
12 2,041.0000 16:28:08 BATE 1998409
12 2,041.0000 16:28:08 BATE 1998407
12 2,041.0000 16:28:08 BATE 1998411
93 2,041.0000 16:28:08 BATE 1998413
96 2,041.0000 16:28:08 BATE 1998405
12 2,041.0000 16:28:08 BATE 1998402
13 2,041.0000 16:28:08 BATE 1998400
12 2,041.0000 16:28:08 BATE 1998398
81 2,041.0000 16:28:08 BATE 1998395
45 2,041.0000 16:28:08 BATE 1998393
118 2,041.0000 16:28:08 BATE 1998383
67 2,041.0000 16:28:08 BATE 1998379
279 2,041.0000 16:28:08 BATE 1998381
315 2,041.0000 16:28:08 BATE 1998391
27 2,041.0000 16:28:08 BATE 1998385
248 2,041.0000 16:28:08 BATE 1998387
147 2,041.0000 16:28:08 BATE 1998389
288 2,041.0000 16:28:23 LSE 1998760
661 2,041.0000 16:28:23 LSE 1998758
128 2,041.0000 16:28:23 LSE 1998756
480 2,041.0000 16:28:23 LSE 1998752
2,188 2,041.0000 16:28:23 LSE 1998750
169 2,041.0000 16:28:23 LSE 1998748
4,097 2,041.0000 16:28:23 LSE 1998744
298 2,041.0000 16:28:23 LSE 1998746
334 2,041.0000 16:28:23 LSE 1998740
96 2,041.0000 16:28:23 LSE 1998738
23 2,041.0000 16:28:23 LSE 1998736
1,493 2,041.0000 16:28:23 LSE 1998734
110 2,041.0000 16:28:23 LSE 1998732
157 2,041.0000 16:28:23 LSE 1998742
165 2,041.0000 16:28:23 LSE 1998730
195 2,041.0000 16:28:23 LSE 1998728
159 2,041.0000 16:28:23 LSE 1998726
334 2,041.0000 16:28:23 LSE 1998724
230 2,041.0000 16:28:23 LSE 1998722
55 2,041.0000 16:28:23 LSE 1998714
1,152 2,041.0000 16:28:23 LSE 1998712
55 2,041.0000 16:28:23 LSE 1998716
347 2,041.0000 16:28:23 LSE 1998720
122 2,041.0000 16:28:23 LSE 1998718
4 2,041.0000 16:28:23 BATE 1998710
92 2,041.0000 16:28:23 BATE 1998708
203 2,041.0000 16:28:23 BATE 1998706
90 2,041.0000 16:28:23 BATE 1998704
243 2,040.0000 16:28:24 Aquis 1998770
1,525 2,040.0000 16:28:24 CHIX 1998768
32 2,039.0000 16:29:05 BATE 1999711
99 2,039.0000 16:29:22 LSE 2000047
207 2,039.0000 16:29:22 LSE 2000045
40 2,039.0000 16:29:22 BATE 2000043
88 2,039.0000 16:29:22 BATE 2000037
89 2,039.0000 16:29:22 BATE 2000041
36 2,039.0000 16:29:22 BATE 2000039
952 2,039.0000 16:29:22 LSE 2000031
370 2,039.0000 16:29:22 BATE 2000029
33 2,039.0000 16:29:22 LSE 2000035
1,404 2,039.0000 16:29:22 LSE 2000033
563 2,039.0000 16:29:22 BATE 2000025
563 2,039.0000 16:29:22 BATE 2000027
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 POSFLFLDLAIVIIERecent 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