REG - Assoc.British Foods - Transaction in Own Shares
07/01/2025 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:20250107:nRSG4720Sa&default-theme=true
RNS Number : 4720S Associated British Foods PLC 07 January 2025
07 January 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the 'Company') announces that on 07 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: 07 January 2025
Number of shares repurchased: 451,627
Average price paid per share: GBp 2018.8303
Highest price paid per share: GBp 2050
Lowest price paid per share: GBp 1994
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: 07 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 2,018.25 189,139 1,996 2,050
BATS Europe 2,018.98 173,984 1,994 2,040
Chi-X Europe 2,019.81 58,853 1,997 2,030
Aquis 2,019.74 29,651 2,002 2,030
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Match ID
525 2,030.0000 08:15:58 Aquis 1563509
534 2,030.0000 08:15:58 Aquis 1563505
562 2,030.0000 08:15:58 Aquis 1563513
487 2,023.0000 08:17:40 Aquis 1564989
591 2,002.0000 08:26:03 Aquis 1571881
484 2,008.0000 08:34:21 Aquis 1581017
488 2,003.0000 08:43:34 Aquis 1589349
526 2,003.0000 08:52:52 Aquis 1600455
512 2,016.0000 09:05:03 Aquis 1613679
100 2,009.0000 09:16:00 Aquis 1624724
475 2,009.0000 09:16:15 Aquis 1624982
494 2,012.0000 09:31:08 Aquis 1638388
603 2,009.0000 09:41:33 Aquis 1647924
534 2,012.0000 09:58:55 Aquis 1664783
538 2,012.0000 10:10:34 Aquis 1674395
524 2,015.0000 10:23:10 Aquis 1683737
519 2,012.0000 10:31:13 Aquis 1690856
140 2,013.0000 10:44:30 Aquis 1700951
450 2,013.0000 10:44:30 Aquis 1700945
588 2,013.0000 10:59:15 Aquis 1712460
344 2,018.0000 11:20:14 Aquis 1729927
185 2,018.0000 11:20:14 Aquis 1729923
351 2,014.0000 11:35:34 Aquis 1740044
230 2,014.0000 11:35:34 Aquis 1740042
529 2,025.0000 11:50:12 Aquis 1749481
597 2,024.0000 12:07:03 Aquis 1760230
555 2,021.0000 12:20:32 Aquis 1768232
598 2,022.0000 12:41:08 Aquis 1781530
538 2,029.0000 13:09:40 Aquis 1801198
104 2,024.0000 13:24:00 Aquis 1812135
36 2,024.0000 13:25:33 Aquis 1813351
886 2,028.0000 13:32:05 Aquis 1819157
494 2,026.0000 13:40:18 Aquis 1825660
595 2,022.0000 13:48:40 Aquis 1832712
25 2,020.0000 14:02:51 Aquis 1844999
319 2,020.0000 14:04:49 Aquis 1846981
147 2,020.0000 14:04:49 Aquis 1846971
71 2,025.0000 14:22:25 Aquis 1865358
223 2,025.0000 14:22:25 Aquis 1865362
200 2,025.0000 14:22:25 Aquis 1865360
583 2,027.0000 14:28:00 Aquis 1871731
498 2,027.0000 14:30:20 Aquis 1878336
568 2,030.0000 14:41:58 Aquis 1900709
598 2,029.0000 14:43:35 Aquis 1903374
57 2,024.0000 14:50:22 Aquis 1919560
573 2,025.0000 14:53:18 Aquis 1925309
550 2,023.0000 15:02:08 Aquis 1947691
554 2,023.0000 15:04:37 Aquis 1954168
340 2,020.0000 15:11:49 Aquis 1970441
175 2,020.0000 15:12:06 Aquis 1971126
17 2,018.0000 15:19:48 Aquis 1985296
647 2,020.0000 15:24:37 Aquis 1992959
552 2,021.0000 15:27:37 Aquis 2000084
79 2,019.0000 15:32:19 Aquis 2008727
429 2,019.0000 15:32:19 Aquis 2008719
36 2,017.0000 15:39:42 Aquis 2021774
538 2,017.0000 15:39:50 Aquis 2022070
31 2,018.0000 15:45:29 Aquis 2031120
198 2,018.0000 15:45:39 Aquis 2031557
256 2,018.0000 15:45:51 Aquis 2031844
535 2,018.0000 15:52:10 Aquis 2043665
311 2,019.0000 15:57:35 Aquis 2053293
229 2,019.0000 15:57:35 Aquis 2053291
534 2,021.0000 16:00:56 Aquis 2061869
566 2,024.0000 16:09:33 Aquis 2078068
517 2,024.0000 16:09:33 Aquis 2078060
44 2,021.0000 16:12:03 Aquis 2082940
500 2,021.0000 16:12:12 Aquis 2083280
590 2,020.0000 16:16:05 Aquis 2090533
500 2,020.0000 16:19:08 Aquis 2097345
539 2,022.0000 16:22:57 Aquis 2105373
5 2,023.0000 16:25:11 Aquis 2111160
1 2,023.0000 16:25:11 Aquis 2111158
2 2,023.0000 16:25:11 Aquis 2111156
5 2,023.0000 16:25:11 Aquis 2111154
304 2,023.0000 16:25:11 Aquis 2111152
67 2,023.0000 16:25:11 Aquis 2111150
8 2,023.0000 16:25:11 Aquis 2111145
197 2,023.0000 16:26:10 Aquis 2113089
217 2,022.0000 16:27:07 Aquis 2114998
313 2,040.0000 08:08:42 BATE 1556007
587 2,040.0000 08:12:13 BATE 1559898
410 2,040.0000 08:12:13 BATE 1559892
896 2,040.0000 08:12:13 BATE 1559894
586 2,040.0000 08:12:13 BATE 1559896
503 2,040.0000 08:12:13 BATE 1559904
602 2,040.0000 08:12:13 BATE 1559900
525 2,040.0000 08:12:13 BATE 1559902
513 2,040.0000 08:12:13 BATE 1559906
514 2,039.0000 08:12:20 BATE 1559970
570 2,035.0000 08:13:55 BATE 1561469
576 2,027.0000 08:15:59 BATE 1563545
568 2,020.0000 08:17:44 BATE 1565042
552 2,020.0000 08:17:44 BATE 1565038
549 2,020.0000 08:17:44 BATE 1565036
576 2,020.0000 08:17:44 BATE 1565040
522 2,020.0000 08:17:44 BATE 1565034
596 2,020.0000 08:17:44 BATE 1565032
832 2,020.0000 08:17:44 BATE 1565030
585 2,015.0000 08:18:00 BATE 1565349
507 2,012.0000 08:19:46 BATE 1566942
551 2,013.0000 08:20:35 BATE 1567624
222 2,002.0000 08:23:44 BATE 1570260
232 2,002.0000 08:23:44 BATE 1570258
392 2,002.0000 08:23:44 BATE 1570264
170 2,002.0000 08:23:44 BATE 1570262
79 2,002.0000 08:23:44 BATE 1570252
274 2,000.0000 08:26:05 BATE 1571896
254 2,000.0000 08:26:05 BATE 1571892
490 2,001.0000 08:26:05 BATE 1571884
571 2,000.0000 08:28:33 BATE 1573814
392 1,997.5000 08:29:13 BATE 1574944
41 1,997.5000 08:29:15 BATE 1574975
524 1,997.5000 08:29:15 BATE 1574973
123 1,997.5000 08:29:15 BATE 1574971
550 2,003.0000 08:31:49 BATE 1578506
569 2,005.0000 08:33:26 BATE 1580107
575 2,007.0000 08:34:25 BATE 1581084
532 2,009.0000 08:36:23 BATE 1582746
544 2,009.0000 08:36:23 BATE 1582744
87 2,006.0000 08:38:58 BATE 1585154
476 2,006.0000 08:39:52 BATE 1585930
550 2,008.0000 08:41:48 BATE 1587808
499 2,007.0000 08:41:53 BATE 1587915
377 1,994.0000 08:44:22 BATE 1590130
108 1,994.0000 08:44:22 BATE 1590128
269 1,994.0000 08:44:22 BATE 1590126
241 1,994.0000 08:44:22 BATE 1590124
23 1,997.5000 08:46:47 BATE 1592884
86 1,997.5000 08:46:47 BATE 1592882
291 1,997.5000 08:46:47 BATE 1592880
127 1,997.5000 08:46:47 BATE 1592878
319 2,001.0000 08:50:07 BATE 1596069
601 2,001.0000 08:50:07 BATE 1596067
279 2,001.0000 08:50:48 BATE 1596769
536 2,002.0000 08:52:57 BATE 1600497
252 2,000.0000 08:56:05 BATE 1603548
580 2,000.0000 08:56:06 BATE 1603588
279 2,000.0000 08:56:06 BATE 1603586
528 2,009.0000 08:59:48 BATE 1607559
592 2,009.0000 08:59:48 BATE 1607557
181 2,016.0000 09:05:03 BATE 1613681
462 2,016.0000 09:05:03 BATE 1613677
17 2,016.0000 09:05:03 BATE 1613683
78 2,016.0000 09:05:03 BATE 1613685
449 2,016.0000 09:05:03 BATE 1613687
641 2,016.0000 09:09:25 BATE 1617705
593 2,015.0000 09:10:12 BATE 1618526
499 2,012.0000 09:10:48 BATE 1619390
544 2,011.0000 09:14:11 BATE 1622893
601 2,009.0000 09:16:15 BATE 1624984
102 2,009.0000 09:19:04 BATE 1627705
462 2,009.0000 09:19:04 BATE 1627703
494 2,007.0000 09:23:03 BATE 1631204
65 2,007.0000 09:23:03 BATE 1631202
525 2,007.0000 09:23:03 BATE 1631200
577 2,008.0000 09:25:44 BATE 1633415
578 2,008.0000 09:25:44 BATE 1633413
646 2,012.0000 09:31:08 BATE 1638392
539 2,013.0000 09:32:14 BATE 1639277
527 2,013.0000 09:32:14 BATE 1639279
327 2,014.0000 09:35:15 BATE 1641556
214 2,014.0000 09:35:15 BATE 1641554
36 2,014.0000 09:36:29 BATE 1642509
547 2,013.0000 09:38:19 BATE 1645165
530 2,013.0000 09:38:19 BATE 1645163
98 2,009.0000 09:42:59 BATE 1649555
462 2,009.0000 09:42:59 BATE 1649551
576 2,009.0000 09:43:41 BATE 1650442
510 2,007.0000 09:46:12 BATE 1652749
73 2,007.0000 09:46:12 BATE 1652747
527 2,009.0000 09:53:00 BATE 1659296
538 2,009.0000 09:53:00 BATE 1659294
498 2,012.0000 09:58:55 BATE 1664785
658 2,012.0000 09:58:55 BATE 1664781
49 2,011.0000 10:08:07 BATE 1672395
1,046 2,011.0000 10:08:07 BATE 1672391
78 2,012.0000 10:08:56 BATE 1673016
20 2,012.0000 10:09:59 BATE 1673786
3 2,014.0000 10:10:18 BATE 1674140
150 2,014.0000 10:10:18 BATE 1674138
540 2,013.0000 10:10:33 BATE 1674385
603 2,013.0000 10:10:33 BATE 1674383
513 2,013.0000 10:10:33 BATE 1674381
501 2,013.0000 10:10:33 BATE 1674377
550 2,014.0000 10:13:13 BATE 1676290
485 2,014.0000 10:13:13 BATE 1676294
269 2,011.0000 10:15:03 BATE 1677733
269 2,011.0000 10:15:03 BATE 1677731
46 2,011.0000 10:15:03 BATE 1677729
71 2,012.0000 10:20:40 BATE 1682191
258 2,012.0000 10:20:40 BATE 1682189
218 2,013.0000 10:21:18 BATE 1682588
564 2,014.0000 10:23:14 BATE 1683783
569 2,014.0000 10:23:14 BATE 1683785
564 2,014.0000 10:23:14 BATE 1683787
512 2,014.0000 10:23:14 BATE 1683789
258 2,014.0000 10:26:25 BATE 1686821
258 2,014.0000 10:26:25 BATE 1686819
546 2,013.0000 10:29:21 BATE 1689164
543 2,012.0000 10:31:13 BATE 1690858
176 2,013.0000 10:39:10 BATE 1696675
591 2,014.0000 10:40:58 BATE 1697985
74 2,014.0000 10:41:11 BATE 1698163
80 2,014.0000 10:41:11 BATE 1698160
71 2,014.0000 10:41:12 BATE 1698166
78 2,014.0000 10:41:18 BATE 1698249
192 2,014.0000 10:41:18 BATE 1698247
4 2,014.0000 10:42:22 BATE 1699415
24 2,014.0000 10:42:25 BATE 1699468
671 2,013.0000 10:44:30 BATE 1700947
656 2,013.0000 10:44:30 BATE 1700943
443 2,012.0000 10:44:31 BATE 1700972
58 2,012.0000 10:44:31 BATE 1700954
1,101 2,015.0000 10:55:07 BATE 1709572
1,013 2,015.0000 10:55:07 BATE 1709574
493 2,013.0000 10:56:27 BATE 1710463
10 2,017.0000 11:06:08 BATE 1717938
16 2,017.0000 11:06:08 BATE 1717936
526 2,017.0000 11:06:08 BATE 1717934
590 2,017.0000 11:06:20 BATE 1718068
491 2,016.0000 11:06:25 BATE 1718233
539 2,016.0000 11:06:25 BATE 1718231
557 2,018.0000 11:13:40 BATE 1723968
38 2,018.0000 11:13:40 BATE 1723966
595 2,018.0000 11:13:40 BATE 1723964
355 2,019.0000 11:16:00 BATE 1725545
228 2,019.0000 11:16:00 BATE 1725543
602 2,018.0000 11:20:14 BATE 1729929
499 2,018.0000 11:20:14 BATE 1729925
519 2,017.0000 11:24:41 BATE 1732797
590 2,017.0000 11:24:41 BATE 1732795
567 2,016.0000 11:32:06 BATE 1737675
15 2,016.0000 11:32:06 BATE 1737671
582 2,016.0000 11:32:06 BATE 1737667
603 2,014.0000 11:35:34 BATE 1740040
160 2,022.0000 11:39:03 BATE 1742101
319 2,024.0000 11:39:26 BATE 1742280
254 2,024.0000 11:39:26 BATE 1742278
504 2,024.0000 11:45:37 BATE 1746802
408 2,025.0000 11:49:25 BATE 1748954
157 2,025.0000 11:50:12 BATE 1749483
590 2,023.0000 11:51:13 BATE 1750138
539 2,025.0000 11:59:50 BATE 1755263
509 2,024.0000 12:01:07 BATE 1756264
562 2,024.0000 12:07:03 BATE 1760232
562 2,023.0000 12:07:13 BATE 1760309
25 2,023.0000 12:07:42 BATE 1760587
242 2,021.0000 12:10:42 BATE 1762533
46 2,021.0000 12:10:42 BATE 1762531
17 2,021.0000 12:13:24 BATE 1763950
73 2,021.0000 12:13:24 BATE 1763948
154 2,021.0000 12:16:18 BATE 1765862
737 2,023.0000 12:20:00 BATE 1767934
161 2,021.0000 12:20:47 BATE 1768346
582 2,022.0000 12:23:44 BATE 1769920
26 2,021.0000 12:29:35 BATE 1773221
533 2,021.0000 12:32:21 BATE 1775393
14 2,022.0000 12:41:25 BATE 1781717
261 2,023.0000 12:41:35 BATE 1781850
3 2,024.0000 12:43:08 BATE 1782765
77 2,024.0000 12:43:08 BATE 1782763
459 2,024.0000 12:48:22 BATE 1786071
581 2,024.0000 12:50:25 BATE 1787401
534 2,024.0000 12:50:25 BATE 1787405
226 2,025.0000 12:55:48 BATE 1791120
309 2,025.0000 12:55:48 BATE 1791118
11 2,029.0000 13:06:43 BATE 1798819
840 2,029.0000 13:09:40 BATE 1801188
777 2,029.0000 13:09:40 BATE 1801190
112 2,028.0000 13:10:20 BATE 1801976
462 2,028.0000 13:10:20 BATE 1801974
197 2,022.0000 13:16:30 BATE 1806581
14 2,026.0000 13:28:33 BATE 1815574
42 2,026.0000 13:28:33 BATE 1815572
1,702 2,028.0000 13:32:00 BATE 1818961
481 2,028.0000 13:32:00 BATE 1818963
574 2,028.0000 13:32:00 BATE 1818967
92 2,027.0000 13:32:45 BATE 1819770
508 2,027.0000 13:32:45 BATE 1819768
548 2,026.0000 13:37:15 BATE 1823440
26 2,027.0000 13:38:48 BATE 1824569
489 2,026.0000 13:40:18 BATE 1825662
540 2,024.0000 13:43:15 BATE 1828389
547 2,021.0000 13:48:40 BATE 1832716
497 2,021.0000 13:48:40 BATE 1832714
201 2,020.0000 13:48:42 BATE 1832825
383 2,020.0000 13:48:42 BATE 1832823
506 2,020.0000 13:48:42 BATE 1832821
556 2,020.0000 13:48:42 BATE 1832819
55 2,020.0000 13:48:42 BATE 1832817
3 2,020.0000 13:48:42 BATE 1832815
442 2,020.0000 13:48:42 BATE 1832813
301 2,020.0000 13:48:42 BATE 1832793
534 2,020.0000 13:48:42 BATE 1832795
522 2,020.0000 13:48:42 BATE 1832797
143 2,020.0000 13:48:42 BATE 1832799
411 2,020.0000 13:48:42 BATE 1832801
516 2,020.0000 13:48:42 BATE 1832803
3 2,020.0000 13:48:42 BATE 1832809
20 2,020.0000 13:48:42 BATE 1832811
573 2,020.0000 13:48:42 BATE 1832805
4 2,020.0000 13:48:42 BATE 1832807
209 2,020.0000 13:48:42 BATE 1832791
489 2,020.0000 13:48:42 BATE 1832767
563 2,020.0000 13:48:42 BATE 1832771
500 2,020.0000 13:48:42 BATE 1832775
501 2,020.0000 13:48:42 BATE 1832779
280 2,020.0000 13:48:42 BATE 1832785
502 2,020.0000 13:48:42 BATE 1832787
509 2,020.0000 13:48:42 BATE 1832789
284 2,020.0000 13:48:42 BATE 1832781
588 2,020.0000 13:48:42 BATE 1832741
510 2,020.0000 13:48:42 BATE 1832745
402 2,020.0000 13:48:42 BATE 1832749
85 2,020.0000 13:48:42 BATE 1832755
578 2,020.0000 13:48:42 BATE 1832761
600 2,019.0000 13:52:57 BATE 1836166
583 2,019.0000 13:52:57 BATE 1836164
26 2,018.0000 13:56:09 BATE 1838548
524 2,018.0000 13:56:09 BATE 1838546
573 2,018.0000 13:56:09 BATE 1838544
67 2,021.0000 14:01:20 BATE 1843413
3 2,021.0000 14:01:20 BATE 1843411
15 2,021.0000 14:03:20 BATE 1845434
22 2,021.0000 14:03:20 BATE 1845436
709 2,021.0000 14:03:20 BATE 1845438
487 2,020.0000 14:04:49 BATE 1846979
659 2,020.0000 14:04:49 BATE 1846975
545 2,020.0000 14:04:49 BATE 1846977
423 2,019.0000 14:05:01 BATE 1847254
42 2,019.0000 14:06:05 BATE 1848377
42 2,019.0000 14:06:05 BATE 1848375
506 2,021.0000 14:12:31 BATE 1854884
312 2,022.0000 14:15:07 BATE 1857431
533 2,027.0000 14:28:00 BATE 1871733
2,437 2,027.0000 14:28:00 BATE 1871727
685 2,026.0000 14:29:16 BATE 1873404
445 2,027.0000 14:30:20 BATE 1878330
52 2,027.0000 14:30:20 BATE 1878334
79 2,028.0000 14:34:48 BATE 1887723
1,829 2,032.0000 14:39:02 BATE 1895304
78 2,032.0000 14:39:39 BATE 1896530
72 2,032.0000 14:39:42 BATE 1896655
68 2,032.0000 14:39:44 BATE 1896688
2 2,032.0000 14:40:26 BATE 1898183
66 2,032.0000 14:40:39 BATE 1898566
78 2,032.0000 14:40:55 BATE 1899076
40 2,032.0000 14:40:57 BATE 1899123
71 2,032.0000 14:40:57 BATE 1899121
1,014 2,031.0000 14:40:57 BATE 1899117
16 2,032.0000 14:40:57 BATE 1899105
17 2,032.0000 14:40:57 BATE 1899103
71 2,032.0000 14:40:57 BATE 1899101
604 2,029.0000 14:43:35 BATE 1903372
495 2,026.0000 14:45:41 BATE 1908599
531 2,025.0000 14:47:51 BATE 1913779
767 2,025.0000 14:53:18 BATE 1925311
516 2,025.0000 14:53:18 BATE 1925307
496 2,024.0000 14:54:30 BATE 1927786
73 2,024.0000 14:54:30 BATE 1927784
556 2,025.0000 14:54:30 BATE 1927769
500 2,024.0000 14:59:56 BATE 1939421
84 2,024.0000 15:00:01 BATE 1940607
546 2,024.0000 15:01:55 BATE 1946979
665 2,023.0000 15:02:08 BATE 1947689
261 2,023.0000 15:04:37 BATE 1954170
290 2,023.0000 15:04:37 BATE 1954166
949 2,024.0000 15:06:39 BATE 1959058
586 2,021.0000 15:08:06 BATE 1962102
522 2,020.0000 15:08:52 BATE 1963510
604 2,020.0000 15:08:52 BATE 1963502
568 2,020.0000 15:08:52 BATE 1963504
568 2,020.0000 15:08:52 BATE 1963506
526 2,020.0000 15:08:52 BATE 1963508
43 2,020.0000 15:08:52 BATE 1963520
582 2,020.0000 15:08:52 BATE 1963512
570 2,020.0000 15:08:52 BATE 1963514
514 2,020.0000 15:08:52 BATE 1963516
562 2,020.0000 15:08:52 BATE 1963518
521 2,020.0000 15:08:52 BATE 1963500
539 2,020.0000 15:08:52 BATE 1963498
587 2,020.0000 15:08:52 BATE 1963496
218 2,020.0000 15:09:29 BATE 1964865
2 2,020.0000 15:09:29 BATE 1964863
462 2,020.0000 15:09:29 BATE 1964833
78 2,021.0000 15:10:24 BATE 1967226
75 2,021.0000 15:10:24 BATE 1967224
74 2,021.0000 15:10:24 BATE 1967222
244 2,020.0000 15:11:31 BATE 1969820
131 2,020.0000 15:11:31 BATE 1969822
492 2,020.0000 15:11:31 BATE 1969826
499 2,020.0000 15:11:31 BATE 1969830
103 2,020.0000 15:11:31 BATE 1969832
495 2,020.0000 15:11:31 BATE 1969834
524 2,020.0000 15:11:31 BATE 1969836
162 2,020.0000 15:11:31 BATE 1969816
558 2,020.0000 15:11:31 BATE 1969814
496 2,020.0000 15:11:31 BATE 1969812
284 2,020.0000 15:11:31 BATE 1969810
399 2,019.0000 15:14:42 BATE 1976076
163 2,019.0000 15:14:42 BATE 1976074
573 2,019.0000 15:14:42 BATE 1976070
464 2,020.0000 15:14:42 BATE 1976066
43 2,020.0000 15:14:42 BATE 1976068
295 2,017.0000 15:16:35 BATE 1979732
220 2,017.0000 15:17:20 BATE 1980925
123 2,017.0000 15:17:20 BATE 1980923
95 2,017.0000 15:17:20 BATE 1980890
243 2,017.0000 15:17:32 BATE 1981518
243 2,017.0000 15:17:32 BATE 1981516
78 2,017.0000 15:17:32 BATE 1981514
384 2,017.0000 15:17:32 BATE 1981512
2 2,020.0000 15:21:08 BATE 1987862
516 2,020.0000 15:22:08 BATE 1989179
486 2,021.0000 15:24:23 BATE 1992653
834 2,020.0000 15:26:01 BATE 1997608
1,002 2,020.0000 15:26:01 BATE 1997606
414 2,020.0000 15:26:01 BATE 1997614
540 2,020.0000 15:27:37 BATE 2000100
529 2,020.0000 15:27:37 BATE 2000098
143 2,020.0000 15:27:37 BATE 2000094
346 2,020.0000 15:27:37 BATE 2000092
116 2,020.0000 15:27:37 BATE 2000090
486 2,019.0000 15:32:19 BATE 2008731
461 2,019.0000 15:32:19 BATE 2008729
142 2,019.0000 15:32:19 BATE 2008723
491 2,019.0000 15:32:19 BATE 2008721
550 2,019.0000 15:33:14 BATE 2010191
557 2,019.0000 15:33:14 BATE 2010187
556 2,018.0000 15:34:41 BATE 2012323
171 2,019.0000 15:37:21 BATE 2016388
701 2,019.0000 15:37:21 BATE 2016386
550 2,019.0000 15:37:37 BATE 2016695
538 2,017.0000 15:39:49 BATE 2022056
573 2,017.0000 15:39:49 BATE 2022054
257 2,018.0000 15:43:26 BATE 2027776
7 2,018.0000 15:44:03 BATE 2028648
695 2,019.0000 15:44:39 BATE 2029610
410 2,018.0000 15:45:39 BATE 2031553
296 2,018.0000 15:45:39 BATE 2031551
500 2,019.0000 15:45:39 BATE 2031549
15 2,019.0000 15:45:39 BATE 2031547
17 2,019.0000 15:45:39 BATE 2031539
13 2,019.0000 15:45:39 BATE 2031543
14 2,019.0000 15:45:39 BATE 2031545
198 2,019.0000 15:45:39 BATE 2031537
5 2,019.0000 15:45:39 BATE 2031535
76 2,019.0000 15:45:39 BATE 2031533
487 2,018.0000 15:45:51 BATE 2031842
318 2,018.0000 15:45:51 BATE 2031840
218 2,018.0000 15:45:51 BATE 2031838
6 2,018.0000 15:45:51 BATE 2031836
598 2,017.0000 15:47:07 BATE 2033968
4 2,018.0000 15:51:40 BATE 2042536
3 2,018.0000 15:51:55 BATE 2042932
1 2,018.0000 15:51:55 BATE 2042930
41 2,018.0000 15:51:55 BATE 2042928
277 2,018.0000 15:51:55 BATE 2042926
747 2,018.0000 15:51:55 BATE 2042924
476 2,018.0000 15:51:55 BATE 2042922
4 2,018.0000 15:51:55 BATE 2042920
106 2,018.0000 15:52:00 BATE 2043187
443 2,018.0000 15:52:00 BATE 2043183
522 2,018.0000 15:52:10 BATE 2043663
768 2,019.0000 15:56:09 BATE 2050959
520 2,019.0000 15:56:09 BATE 2050957
120 2,018.0000 15:56:09 BATE 2050953
572 2,018.0000 15:56:09 BATE 2050949
126 2,020.0000 15:58:32 BATE 2054601
42 2,020.0000 15:58:32 BATE 2054599
202 2,020.0000 15:58:32 BATE 2054597
4 2,022.0000 15:59:59 BATE 2059225
13 2,022.0000 15:59:59 BATE 2059223
73 2,022.0000 15:59:59 BATE 2059215
3 2,022.0000 15:59:59 BATE 2059213
708 2,022.0000 16:00:42 BATE 2061616
586 2,022.0000 16:00:42 BATE 2061614
154 2,021.0000 16:00:56 BATE 2061864
272 2,021.0000 16:00:56 BATE 2061862
118 2,021.0000 16:00:56 BATE 2061858
2,528 2,024.0000 16:09:33 BATE 2078064
665 2,024.0000 16:09:33 BATE 2078070
518 2,024.0000 16:09:33 BATE 2078072
44 2,022.0000 16:11:23 BATE 2081657
548 2,022.0000 16:11:23 BATE 2081652
284 2,022.0000 16:11:29 BATE 2081815
553 2,021.0000 16:12:00 BATE 2082788
2 2,021.0000 16:14:00 BATE 2086180
502 2,021.0000 16:14:00 BATE 2086178
718 2,020.0000 16:14:34 BATE 2087491
603 2,020.0000 16:14:34 BATE 2087489
526 2,020.0000 16:14:34 BATE 2087487
727 2,020.0000 16:14:34 BATE 2087485
572 2,020.0000 16:14:34 BATE 2087483
592 2,020.0000 16:14:34 BATE 2087481
566 2,020.0000 16:14:34 BATE 2087479
700 2,020.0000 16:14:34 BATE 2087477
361 2,020.0000 16:14:34 BATE 2087475
471 2,020.0000 16:14:34 BATE 2087473
664 2,020.0000 16:16:44 BATE 2091671
474 2,020.0000 16:16:44 BATE 2091669
268 2,020.0000 16:16:44 BATE 2091667
670 2,020.0000 16:16:44 BATE 2091665
562 2,020.0000 16:16:44 BATE 2091663
66 2,020.0000 16:18:44 BATE 2096574
3 2,020.0000 16:18:44 BATE 2096572
280 2,020.0000 16:18:44 BATE 2096570
238 2,020.0000 16:18:44 BATE 2096568
4 2,020.0000 16:18:44 BATE 2096566
5 2,020.0000 16:18:44 BATE 2096564
3 2,020.0000 16:18:44 BATE 2096562
7 2,020.0000 16:19:09 BATE 2097355
5 2,020.0000 16:19:09 BATE 2097353
7 2,022.0000 16:19:54 BATE 2098894
40 2,022.0000 16:19:54 BATE 2098892
277 2,022.0000 16:19:54 BATE 2098890
70 2,022.0000 16:19:58 BATE 2099008
749 2,022.0000 16:19:58 BATE 2099006
237 2,022.0000 16:20:54 BATE 2101104
282 2,022.0000 16:20:54 BATE 2101102
561 2,022.0000 16:20:54 BATE 2101100
940 2,022.0000 16:22:57 BATE 2105362
747 2,022.0000 16:22:57 BATE 2105364
394 2,023.0000 16:25:13 BATE 2111257
578 2,023.0000 16:26:10 BATE 2113083
1,025 2,023.0000 16:26:10 BATE 2113079
237 2,023.0000 16:26:29 BATE 2113679
79 2,023.0000 16:26:29 BATE 2113681
243 2,023.0000 16:26:29 BATE 2113683
69 2,022.0000 16:27:07 BATE 2115004
16 2,022.0000 16:27:07 BATE 2115002
330 2,022.0000 16:27:07 BATE 2115000
2 2,021.0000 16:27:13 BATE 2115187
201 2,021.0000 16:27:13 BATE 2115185
707 2,022.0000 16:28:01 BATE 2117726
3 2,022.0000 16:28:01 BATE 2117724
73 2,022.0000 16:28:01 BATE 2117722
38 2,022.0000 16:28:01 BATE 2117716
234 2,022.0000 16:28:16 BATE 2118440
114 2,022.0000 16:28:16 BATE 2118438
563 2,030.0000 08:15:58 CHIX 1563521
595 2,030.0000 08:15:58 CHIX 1563517
701 2,030.0000 08:15:58 CHIX 1563507
576 2,030.0000 08:15:58 CHIX 1563511
521 2,030.0000 08:15:58 CHIX 1563515
508 2,023.0000 08:17:10 CHIX 1564556
5 2,023.0000 08:17:40 CHIX 1564987
513 2,012.0000 08:21:43 CHIX 1568544
513 2,000.0000 08:26:05 CHIX 1571894
45 1,998.5000 08:29:11 CHIX 1574926
477 1,997.5000 08:29:15 CHIX 1574969
16 1,997.5000 08:29:15 CHIX 1574967
501 2,004.0000 08:32:42 CHIX 1579363
566 2,012.0000 08:37:35 CHIX 1583961
494 2,007.0000 08:41:53 CHIX 1587913
51 1,996.5000 08:47:25 CHIX 1593434
509 1,996.5000 08:47:25 CHIX 1593432
541 2,003.0000 08:52:52 CHIX 1600453
67 2,009.0000 08:59:48 CHIX 1607561
427 2,009.0000 08:59:48 CHIX 1607555
512 2,016.0000 09:05:03 CHIX 1613675
548 2,016.0000 09:09:25 CHIX 1617703
561 2,009.0000 09:16:15 CHIX 1624986
509 2,007.0000 09:23:03 CHIX 1631198
35 2,012.0000 09:31:08 CHIX 1638394
532 2,012.0000 09:31:08 CHIX 1638390
590 2,014.0000 09:37:40 CHIX 1643326
137 2,009.0000 09:42:59 CHIX 1649557
427 2,009.0000 09:42:59 CHIX 1649553
486 2,009.0000 09:53:00 CHIX 1659292
505 2,012.0000 09:58:55 CHIX 1664789
10 2,012.0000 09:58:55 CHIX 1664787
85 2,012.0000 09:58:55 CHIX 1664779
255 2,012.0000 10:09:56 CHIX 1673749
477 2,013.0000 10:10:33 CHIX 1674379
118 2,013.0000 10:10:33 CHIX 1674375
590 2,014.0000 10:13:13 CHIX 1676288
136 2,013.0000 10:21:50 CHIX 1682947
628 2,015.0000 10:23:10 CHIX 1683741
99 2,015.0000 10:23:10 CHIX 1683739
571 2,014.0000 10:26:25 CHIX 1686817
674 2,013.0000 10:39:09 CHIX 1696663
441 2,013.0000 10:44:30 CHIX 1700949
84 2,013.0000 10:44:30 CHIX 1700941
663 2,015.0000 10:55:07 CHIX 1709570
507 2,013.0000 10:59:15 CHIX 1712462
509 2,019.0000 11:11:29 CHIX 1722175
521 2,018.0000 11:13:40 CHIX 1723962
196 2,017.0000 11:21:17 CHIX 1730647
302 2,017.0000 11:21:17 CHIX 1730649
298 2,016.0000 11:32:06 CHIX 1737677
298 2,016.0000 11:32:06 CHIX 1737669
558 2,023.0000 11:39:03 CHIX 1742098
568 2,025.0000 11:49:25 CHIX 1748952
582 2,026.0000 11:54:36 CHIX 1752156
593 2,024.0000 12:07:03 CHIX 1760228
371 2,023.0000 12:20:00 CHIX 1767938
155 2,023.0000 12:20:00 CHIX 1767936
581 2,023.0000 12:20:00 CHIX 1767932
235 2,021.0000 12:26:32 CHIX 1771306
369 2,021.0000 12:26:32 CHIX 1771304
565 2,022.0000 12:38:34 CHIX 1779710
505 2,024.0000 12:50:25 CHIX 1787403
437 2,026.0000 12:54:40 CHIX 1790297
4 2,026.0000 12:54:40 CHIX 1790295
92 2,026.0000 12:54:40 CHIX 1790293
22 2,030.0000 13:07:52 CHIX 1799687
65 2,030.0000 13:07:52 CHIX 1799685
255 2,030.0000 13:07:52 CHIX 1799683
352 2,029.0000 13:09:40 CHIX 1801192
29 2,029.0000 13:09:40 CHIX 1801196
205 2,029.0000 13:09:40 CHIX 1801186
57 2,026.0000 13:28:33 CHIX 1815566
201 2,026.0000 13:28:33 CHIX 1815564
8 2,026.0000 13:28:33 CHIX 1815570
5 2,026.0000 13:28:33 CHIX 1815568
18 2,028.0000 13:30:31 CHIX 1817627
1,148 2,028.0000 13:32:00 CHIX 1818965
172 2,028.0000 13:32:00 CHIX 1818959
514 2,026.0000 13:37:15 CHIX 1823438
265 2,026.0000 13:40:18 CHIX 1825664
329 2,026.0000 13:40:18 CHIX 1825666
582 2,022.0000 13:48:40 CHIX 1832710
532 2,019.0000 13:52:57 CHIX 1836162
53 2,021.0000 14:03:21 CHIX 1845462
88 2,021.0000 14:03:21 CHIX 1845460
22 2,021.0000 14:03:21 CHIX 1845458
5 2,021.0000 14:03:21 CHIX 1845456
36 2,021.0000 14:03:21 CHIX 1845454
4 2,021.0000 14:03:21 CHIX 1845452
5 2,021.0000 14:03:21 CHIX 1845450
283 2,021.0000 14:03:21 CHIX 1845448
543 2,020.0000 14:04:49 CHIX 1846973
72 2,022.0000 14:14:39 CHIX 1856870
343 2,022.0000 14:14:39 CHIX 1856868
2 2,022.0000 14:14:39 CHIX 1856866
1 2,022.0000 14:14:39 CHIX 1856864
34 2,022.0000 14:14:39 CHIX 1856862
761 2,023.0000 14:18:25 CHIX 1861141
585 2,027.0000 14:28:00 CHIX 1871739
341 2,027.0000 14:28:00 CHIX 1871735
506 2,027.0000 14:28:00 CHIX 1871729
511 2,026.0000 14:31:14 CHIX 1880636
62 2,026.0000 14:31:14 CHIX 1880634
541 2,030.0000 14:41:58 CHIX 1900713
72 2,030.0000 14:41:58 CHIX 1900711
851 2,030.0000 14:41:58 CHIX 1900707
519 2,029.0000 14:43:35 CHIX 1903370
507 2,025.0000 14:47:51 CHIX 1913777
673 2,025.0000 14:53:18 CHIX 1925305
523 2,025.0000 14:54:30 CHIX 1927771
482 2,024.0000 15:01:04 CHIX 1944889
542 2,023.0000 15:01:47 CHIX 1946488
13 2,023.0000 15:02:08 CHIX 1947687
201 2,023.0000 15:04:18 CHIX 1953361
310 2,023.0000 15:04:37 CHIX 1954164
529 2,024.0000 15:06:39 CHIX 1959056
572 2,020.0000 15:11:31 CHIX 1969808
542 2,019.0000 15:14:42 CHIX 1976072
535 2,017.0000 15:17:20 CHIX 1980886
235 2,020.0000 15:26:01 CHIX 1997616
1,138 2,021.0000 15:27:37 CHIX 2000082
274 2,020.0000 15:32:15 CHIX 2008470
509 2,019.0000 15:32:19 CHIX 2008725
290 2,018.0000 15:34:41 CHIX 2012321
293 2,018.0000 15:34:41 CHIX 2012325
129 2,018.0000 15:38:01 CHIX 2017510
356 2,018.0000 15:38:01 CHIX 2017506
537 2,017.0000 15:40:49 CHIX 2023757
274 2,019.0000 15:44:47 CHIX 2029784
500 2,018.0000 15:45:39 CHIX 2031541
136 2,017.0000 15:47:07 CHIX 2033970
417 2,017.0000 15:47:07 CHIX 2033978
176 2,018.0000 15:52:41 CHIX 2044564
176 2,018.0000 15:52:41 CHIX 2044562
274 2,019.0000 15:56:09 CHIX 2050961
303 2,018.0000 15:56:09 CHIX 2050955
626 2,018.0000 15:56:09 CHIX 2050951
64 2,022.0000 15:59:59 CHIX 2059227
681 2,021.0000 16:00:56 CHIX 2061860
274 2,021.0000 16:01:03 CHIX 2062261
274 2,025.0000 16:08:14 CHIX 2075684
274 2,025.0000 16:08:14 CHIX 2075682
274 2,025.0000 16:08:14 CHIX 2075680
274 2,025.0000 16:08:14 CHIX 2075678
274 2,025.0000 16:08:14 CHIX 2075676
274 2,025.0000 16:08:14 CHIX 2075674
228 2,024.0000 16:09:33 CHIX 2078062
325 2,024.0000 16:09:33 CHIX 2078066
320 2,021.0000 16:12:00 CHIX 2082790
201 2,021.0000 16:12:00 CHIX 2082786
539 2,021.0000 16:14:00 CHIX 2086176
579 2,020.0000 16:14:34 CHIX 2087471
482 2,020.0000 16:17:51 CHIX 2094214
102 2,020.0000 16:17:51 CHIX 2094212
5 2,020.0000 16:18:31 CHIX 2096144
32 2,020.0000 16:18:31 CHIX 2096142
111 2,020.0000 16:18:31 CHIX 2096148
343 2,020.0000 16:18:31 CHIX 2096146
301 2,022.0000 16:19:58 CHIX 2099012
305 2,022.0000 16:19:58 CHIX 2099010
599 2,022.0000 16:22:19 CHIX 2104156
249 2,022.0000 16:22:57 CHIX 2105360
74 2,022.0000 16:22:57 CHIX 2105366
540 2,022.0000 16:23:30 CHIX 2106744
587 2,023.0000 16:26:10 CHIX 2113091
584 2,023.0000 16:26:10 CHIX 2113077
505 2,021.0000 16:27:12 CHIX 2115154
791 2,050.0000 08:00:59 LSE 1545619
153 2,050.0000 08:00:59 LSE 1545617
965 2,050.0000 08:02:07 LSE 1547364
1,050 2,048.0000 08:03:23 LSE 1548944
159 2,045.0000 08:05:30 LSE 1551598
850 2,045.0000 08:05:30 LSE 1551596
1,018 2,041.0000 08:10:22 LSE 1558134
871 2,034.0000 08:14:44 LSE 1562172
936 2,032.0000 08:14:46 LSE 1562195
901 2,028.0000 08:15:58 LSE 1563529
915 2,030.0000 08:15:58 LSE 1563519
138 2,026.0000 08:15:59 LSE 1563548
881 2,026.0000 08:16:00 LSE 1563556
84 2,024.0000 08:16:38 LSE 1564124
922 2,023.0000 08:17:10 LSE 1564558
908 2,024.0000 08:17:10 LSE 1564554
453 2,022.0000 08:17:41 LSE 1564997
404 2,022.0000 08:17:41 LSE 1564995
873 2,018.0000 08:17:44 LSE 1565086
1,011 2,019.0000 08:17:44 LSE 1565084
14 2,019.0000 08:17:44 LSE 1565082
909 2,019.0000 08:17:44 LSE 1565080
854 2,020.0000 08:17:44 LSE 1565078
231 2,020.0000 08:17:44 LSE 1565076
1,979 2,020.0000 08:17:44 LSE 1565074
885 2,020.0000 08:17:44 LSE 1565064
1,025 2,020.0000 08:17:44 LSE 1565066
874 2,020.0000 08:17:44 LSE 1565068
884 2,020.0000 08:17:44 LSE 1565070
932 2,020.0000 08:17:44 LSE 1565072
1,053 2,020.0000 08:17:44 LSE 1565062
1,010 2,020.0000 08:17:44 LSE 1565060
969 2,020.0000 08:17:44 LSE 1565058
959 2,020.0000 08:17:44 LSE 1565056
961 2,020.0000 08:17:44 LSE 1565054
1,101 2,020.0000 08:17:44 LSE 1565052
1,053 2,020.0000 08:17:44 LSE 1565050
991 2,020.0000 08:17:44 LSE 1565048
874 2,021.0000 08:17:44 LSE 1565046
944 2,020.0000 08:17:44 LSE 1565044
487 2,016.0000 08:17:45 LSE 1565102
426 2,016.0000 08:17:45 LSE 1565100
1,043 2,012.0000 08:18:10 LSE 1565537
812 2,010.0000 08:21:43 LSE 1568587
55 2,010.0000 08:21:43 LSE 1568585
796 2,012.0000 08:21:43 LSE 1568548
97 2,012.0000 08:21:43 LSE 1568546
959 2,002.0000 08:21:55 LSE 1568803
289 2,001.0000 08:22:58 LSE 1569729
572 2,001.0000 08:22:58 LSE 1569727
114 2,002.0000 08:23:44 LSE 1570256
896 2,002.0000 08:23:44 LSE 1570266
1,058 2,002.0000 08:23:44 LSE 1570254
973 2,000.0000 08:28:33 LSE 1573820
867 2,000.0000 08:28:33 LSE 1573818
940 2,000.0000 08:28:33 LSE 1573816
894 1,998.0000 08:28:35 LSE 1573834
1,061 1,998.0000 08:28:35 LSE 1573832
10 1,995.5000 08:29:18 LSE 1575015
168 1,995.5000 08:29:18 LSE 1575013
953 1,995.5000 08:29:45 LSE 1575853
827 1,995.5000 08:29:45 LSE 1575851
1,036 2,003.0000 08:31:50 LSE 1578508
256 2,002.0000 08:32:02 LSE 1578657
800 2,002.0000 08:32:02 LSE 1578655
877 2,002.0000 08:32:02 LSE 1578653
987 2,006.0000 08:34:49 LSE 1581450
1,029 2,006.0000 08:34:49 LSE 1581448
452 2,009.0000 08:35:44 LSE 1582196
424 2,009.0000 08:35:44 LSE 1582194
527 2,009.0000 08:36:23 LSE 1582758
417 2,009.0000 08:36:23 LSE 1582756
538 2,009.0000 08:36:23 LSE 1582754
417 2,009.0000 08:36:23 LSE 1582752
649 2,009.0000 08:36:23 LSE 1582750
417 2,009.0000 08:36:23 LSE 1582748
27 2,012.0000 08:37:35 LSE 1583963
982 2,012.0000 08:37:35 LSE 1583965
989 2,012.0000 08:37:35 LSE 1583967
923 2,012.0000 08:37:35 LSE 1583969
867 2,010.0000 08:38:01 LSE 1584334
964 2,009.0000 08:38:20 LSE 1584655
1,023 2,009.0000 08:38:20 LSE 1584653
988 2,006.0000 08:39:52 LSE 1585934
913 2,006.0000 08:39:52 LSE 1585932
667 2,008.0000 08:41:48 LSE 1587812
323 2,008.0000 08:41:48 LSE 1587810
908 2,007.0000 08:41:53 LSE 1587917
871 2,004.0000 08:42:15 LSE 1588230
892 1,999.5000 08:43:58 LSE 1589825
1,019 1,998.5000 08:44:16 LSE 1590059
1,075 2,002.0000 08:52:57 LSE 1600499
900 2,009.0000 09:00:56 LSE 1608888
922 2,016.0000 09:09:25 LSE 1617707
980 2,009.0000 09:16:15 LSE 1624988
1,081 2,008.0000 09:25:44 LSE 1633411
899 2,013.0000 09:38:19 LSE 1645167
942 2,009.0000 09:43:41 LSE 1650444
1,047 2,012.0000 09:58:55 LSE 1664777
1,065 2,013.0000 10:10:33 LSE 1674387
1,059 2,014.0000 10:13:13 LSE 1676292
400 2,014.0000 10:13:13 LSE 1676296
391 2,014.0000 10:13:13 LSE 1676298
254 2,014.0000 10:13:13 LSE 1676300
995 2,015.0000 10:23:10 LSE 1683743
968 2,014.0000 10:29:04 LSE 1688941
997 2,013.0000 10:40:06 LSE 1697314
994 2,015.0000 10:55:07 LSE 1709576
890 2,013.0000 10:59:15 LSE 1712464
164 2,019.0000 11:11:29 LSE 1722177
928 2,019.0000 11:11:29 LSE 1722179
406 2,019.0000 11:11:29 LSE 1722181
366 2,019.0000 11:11:29 LSE 1722183
1,066 2,018.0000 11:20:14 LSE 1729931
975 2,016.0000 11:32:06 LSE 1737673
1,097 2,026.0000 11:45:19 LSE 1746473
971 2,026.0000 11:54:36 LSE 1752158
923 2,024.0000 12:07:03 LSE 1760234
1,108 2,024.0000 12:07:03 LSE 1760236
890 2,023.0000 12:20:00 LSE 1767940
987 2,021.0000 12:32:21 LSE 1775395
991 2,022.0000 12:41:08 LSE 1781532
1,072 2,025.0000 12:55:48 LSE 1791122
1,065 2,029.0000 13:09:40 LSE 1801194
497 2,028.0000 13:32:00 LSE 1818971
588 2,028.0000 13:32:00 LSE 1818969
1,107 2,027.0000 13:32:45 LSE 1819772
230 2,026.0000 13:40:18 LSE 1825670
677 2,026.0000 13:40:18 LSE 1825668
159 2,023.0000 13:48:29 LSE 1832570
412 2,023.0000 13:48:29 LSE 1832572
109 2,023.0000 13:48:29 LSE 1832568
26 2,023.0000 13:48:29 LSE 1832566
10 2,023.0000 13:48:29 LSE 1832564
281 2,023.0000 13:48:29 LSE 1832562
156 2,020.0000 13:48:42 LSE 1832831
289 2,020.0000 13:48:42 LSE 1832833
166 2,020.0000 13:48:42 LSE 1832829
412 2,020.0000 13:48:42 LSE 1832827
1,003 2,020.0000 13:48:42 LSE 1832777
920 2,020.0000 13:48:42 LSE 1832769
987 2,020.0000 13:48:42 LSE 1832773
909 2,020.0000 13:48:42 LSE 1832765
987 2,020.0000 13:48:42 LSE 1832783
1,054 2,020.0000 13:48:42 LSE 1832751
1,108 2,020.0000 13:48:42 LSE 1832743
941 2,020.0000 13:48:42 LSE 1832747
1,019 2,020.0000 13:48:42 LSE 1832753
924 2,020.0000 13:48:42 LSE 1832757
1,034 2,020.0000 13:48:42 LSE 1832759
1,016 2,020.0000 13:48:42 LSE 1832763
970 2,019.0000 13:52:57 LSE 1836170
986 2,019.0000 13:52:57 LSE 1836168
32 2,018.0000 13:56:09 LSE 1838552
988 2,018.0000 13:56:09 LSE 1838550
1,107 2,020.0000 14:04:49 LSE 1846983
986 2,020.0000 14:04:49 LSE 1846985
279 2,026.0000 14:23:06 LSE 1866205
399 2,026.0000 14:23:06 LSE 1866203
1,070 2,027.0000 14:25:12 LSE 1868255
897 2,027.0000 14:28:00 LSE 1871737
1,015 2,026.0000 14:29:16 LSE 1873406
902 2,032.0000 14:39:02 LSE 1895306
1,003 2,031.0000 14:40:57 LSE 1899119
1,010 2,029.0000 14:43:35 LSE 1903378
1,107 2,029.0000 14:43:35 LSE 1903376
1,005 2,024.0000 14:50:01 LSE 1918778
484 2,025.0000 14:54:30 LSE 1927775
467 2,025.0000 14:54:30 LSE 1927773
962 2,023.0000 15:00:01 LSE 1940604
989 2,023.0000 15:04:18 LSE 1953363
921 2,022.0000 15:07:53 LSE 1961366
320 2,020.0000 15:08:06 LSE 1962104
964 2,020.0000 15:09:29 LSE 1964861
945 2,020.0000 15:09:29 LSE 1964859
1,032 2,020.0000 15:09:29 LSE 1964857
847 2,020.0000 15:09:29 LSE 1964843
638 2,020.0000 15:09:29 LSE 1964835
1,034 2,020.0000 15:09:29 LSE 1964837
105 2,020.0000 15:09:29 LSE 1964839
177 2,020.0000 15:09:29 LSE 1964841
1,052 2,020.0000 15:09:29 LSE 1964855
789 2,020.0000 15:09:29 LSE 1964845
900 2,020.0000 15:09:29 LSE 1964847
934 2,020.0000 15:09:29 LSE 1964849
926 2,020.0000 15:09:29 LSE 1964851
1,049 2,020.0000 15:09:29 LSE 1964853
985 2,020.0000 15:11:31 LSE 1969818
318 2,020.0000 15:11:31 LSE 1969824
627 2,020.0000 15:11:31 LSE 1969828
997 2,019.0000 15:14:42 LSE 1976078
939 2,017.0000 15:16:35 LSE 1979734
1,042 2,017.0000 15:17:20 LSE 1980888
931 2,020.0000 15:26:01 LSE 1997610
1,074 2,020.0000 15:26:01 LSE 1997612
1,085 2,020.0000 15:27:37 LSE 2000096
952 2,021.0000 15:27:37 LSE 2000086
626 2,019.0000 15:32:19 LSE 2008714
483 2,019.0000 15:32:19 LSE 2008716
1,011 2,019.0000 15:32:19 LSE 2008712
503 2,019.0000 15:33:14 LSE 2010193
567 2,019.0000 15:33:14 LSE 2010189
940 2,018.0000 15:34:30 LSE 2012060
936 2,018.0000 15:38:01 LSE 2017508
124 2,018.0000 15:38:01 LSE 2017504
12 2,017.0000 15:39:42 LSE 2021776
922 2,017.0000 15:39:49 LSE 2022060
4 2,017.0000 15:39:49 LSE 2022058
155 2,019.0000 15:45:15 LSE 2030575
159 2,019.0000 15:45:15 LSE 2030573
146 2,019.0000 15:45:15 LSE 2030571
251 2,019.0000 15:45:15 LSE 2030569
607 2,019.0000 15:45:15 LSE 2030567
893 2,018.0000 15:45:39 LSE 2031555
44 2,017.0000 15:47:07 LSE 2033972
1,014 2,017.0000 15:47:07 LSE 2033974
953 2,017.0000 15:47:07 LSE 2033976
161 2,019.0000 15:56:09 LSE 2050980
607 2,019.0000 15:56:09 LSE 2050978
121 2,019.0000 15:56:09 LSE 2050982
1,020 2,019.0000 15:56:09 LSE 2050976
3 2,019.0000 15:56:09 LSE 2050970
1 2,019.0000 15:56:09 LSE 2050968
105 2,019.0000 15:56:09 LSE 2050966
607 2,019.0000 15:56:09 LSE 2050964
952 2,018.0000 15:56:13 LSE 2051064
254 2,021.0000 15:58:52 LSE 2054969
3 2,022.0000 15:59:59 LSE 2059221
132 2,022.0000 15:59:59 LSE 2059219
607 2,022.0000 15:59:59 LSE 2059211
159 2,022.0000 15:59:59 LSE 2059217
760 2,023.0000 16:04:56 LSE 2068573
157 2,023.0000 16:04:56 LSE 2068571
16 2,023.0000 16:05:39 LSE 2070365
49 2,023.0000 16:05:39 LSE 2070361
170 2,023.0000 16:05:39 LSE 2070363
760 2,023.0000 16:05:39 LSE 2070367
151 2,023.0000 16:05:39 LSE 2070369
170 2,023.0000 16:05:57 LSE 2070988
1,089 2,023.0000 16:07:34 LSE 2074363
892 2,024.0000 16:09:33 LSE 2078074
760 2,022.0000 16:11:23 LSE 2081654
760 2,021.0000 16:14:00 LSE 2086182
1,084 2,019.0000 16:14:34 LSE 2087515
1,071 2,020.0000 16:14:34 LSE 2087495
945 2,020.0000 16:14:34 LSE 2087497
989 2,020.0000 16:14:34 LSE 2087499
1,092 2,020.0000 16:14:34 LSE 2087501
913 2,020.0000 16:14:34 LSE 2087503
903 2,020.0000 16:14:34 LSE 2087505
1,069 2,020.0000 16:14:34 LSE 2087493
918 2,022.0000 16:19:58 LSE 2098987
743 2,022.0000 16:19:58 LSE 2098983
441 2,022.0000 16:19:58 LSE 2098985
949 2,022.0000 16:22:19 LSE 2104158
656 2,022.0000 16:22:57 LSE 2105368
139 2,022.0000 16:23:09 LSE 2106005
211 2,022.0000 16:23:09 LSE 2106003
196 2,022.0000 16:23:09 LSE 2106001
170 2,022.0000 16:23:09 LSE 2105999
5 2,022.0000 16:23:09 LSE 2105997
711 2,023.0000 16:26:10 LSE 2113097
160 2,023.0000 16:26:10 LSE 2113095
164 2,023.0000 16:26:10 LSE 2113093
481 2,023.0000 16:26:10 LSE 2113087
889 2,023.0000 16:26:10 LSE 2113085
19 2,023.0000 16:26:10 LSE 2113081
666 2,022.0000 16:28:01 LSE 2117720
345 2,022.0000 16:28:01 LSE 2117718
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 POSFLFLDLVIDIIERecent 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