REG - Assoc.British Foods - Transaction in Own Shares
08/01/2025 18:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250108:nRSH6538Sa&default-theme=true
RNS Number : 6538S Associated British Foods PLC 08 January 2025
08 January 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the 'Company') announces that on 08 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: 08 January 2025
Number of shares repurchased: 441,376
Average price paid per share: GBp 2004.7175
Highest price paid per share: GBp 2032
Lowest price paid per share: GBp 1991
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: 08 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 2,007.34 170,000 1,992 2,030
BATS Europe 2,002.60 184,179 1,991 2,020
Chi-X Europe 2,004.66 57,664 1,992 2,032
Aquis 2,002.92 29,533 1,993 2,010
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Match ID
497 2,010.0000 11:39:58 Aquis 1820416
594 2,010.0000 11:39:58 Aquis 1820420
505 2,010.0000 11:39:58 Aquis 1820392
31 2,010.0000 11:39:58 Aquis 1820396
514 2,010.0000 11:39:58 Aquis 1820400
589 2,010.0000 11:39:58 Aquis 1820404
581 2,010.0000 11:39:58 Aquis 1820408
16 2,010.0000 11:39:58 Aquis 1820412
546 2,010.0000 11:39:58 Aquis 1820376
597 2,010.0000 11:39:58 Aquis 1820364
520 2,010.0000 11:39:58 Aquis 1820372
526 2,010.0000 11:39:58 Aquis 1820368
51 2,010.0000 11:39:58 Aquis 1820384
506 2,010.0000 11:39:58 Aquis 1820388
492 2,010.0000 11:39:58 Aquis 1820380
510 2,010.0000 11:39:58 Aquis 1820336
594 2,010.0000 11:39:58 Aquis 1820344
562 2,010.0000 11:39:58 Aquis 1820354
576 2,010.0000 11:39:58 Aquis 1820360
538 2,010.0000 11:39:58 Aquis 1820310
514 2,010.0000 11:39:58 Aquis 1820320
516 2,010.0000 11:39:58 Aquis 1820328
601 2,007.0000 11:42:02 Aquis 1823951
571 2,008.0000 11:57:30 Aquis 1840956
559 2,002.0000 12:12:00 Aquis 1855209
587 1,996.5000 12:30:02 Aquis 1873868
229 1,998.5000 12:51:32 Aquis 1892604
71 1,998.5000 12:51:32 Aquis 1892608
258 1,998.5000 12:51:32 Aquis 1892596
550 1,997.0000 13:07:39 Aquis 1908433
451 1,998.0000 13:30:23 Aquis 1929120
512 1,998.0000 13:32:17 Aquis 1930932
125 1,998.0000 13:32:17 Aquis 1930930
506 1,995.5000 13:43:42 Aquis 1942593
506 1,994.0000 13:56:43 Aquis 1955792
586 2,000.0000 14:05:40 Aquis 1966104
526 1,997.0000 14:18:18 Aquis 1980205
76 1,995.5000 14:30:01 Aquis 1994883
364 1,995.5000 14:30:01 Aquis 1994885
60 1,995.5000 14:30:01 Aquis 1994505
3 1,993.5000 14:31:45 Aquis 2001412
562 1,993.5000 14:32:00 Aquis 2002040
495 1,993.0000 14:39:59 Aquis 2018035
551 1,992.5000 14:47:01 Aquis 2032837
307 1,994.5000 14:57:00 Aquis 2054039
229 1,994.5000 14:57:00 Aquis 2054029
454 1,994.0000 14:59:54 Aquis 2060331
458 1,997.0000 15:05:02 Aquis 2073397
101 1,997.0000 15:05:28 Aquis 2074348
15 1,998.0000 15:12:38 Aquis 2086421
538 1,998.0000 15:13:25 Aquis 2087711
243 1,996.5000 15:19:45 Aquis 2098054
253 1,996.5000 15:22:27 Aquis 2102527
435 1,997.0000 15:26:30 Aquis 2109628
123 1,997.0000 15:27:10 Aquis 2110407
218 1,996.5000 15:32:41 Aquis 2118923
310 1,996.5000 15:32:51 Aquis 2119450
2 1,998.5000 15:39:10 Aquis 2129542
343 1,998.5000 15:41:11 Aquis 2133060
250 1,998.5000 15:41:11 Aquis 2133058
280 1,999.0000 15:46:29 Aquis 2140834
14 1,999.0000 15:46:29 Aquis 2140832
11 1,999.0000 15:46:29 Aquis 2140830
604 2,000.0000 15:49:56 Aquis 2145665
200 2,003.0000 15:56:40 Aquis 2155281
20 2,003.0000 15:56:40 Aquis 2155283
11 2,003.0000 15:56:40 Aquis 2155279
12 2,003.0000 15:56:40 Aquis 2155277
301 2,004.0000 15:58:25 Aquis 2158161
129 2,005.0000 16:03:48 Aquis 2170257
32 2,005.0000 16:03:48 Aquis 2170261
63 2,005.0000 16:03:48 Aquis 2170253
377 2,005.0000 16:03:48 Aquis 2170251
565 2,005.0000 16:03:48 Aquis 2170247
572 2,005.0000 16:10:52 Aquis 2182245
568 2,002.0000 16:15:27 Aquis 2190202
2 2,001.0000 16:18:00 Aquis 2194349
129 2,001.0000 16:18:00 Aquis 2194343
471 2,001.0000 16:18:00 Aquis 2194339
488 2,001.0000 16:18:00 Aquis 2194337
38 2,002.0000 16:23:00 Aquis 2204259
59 2,002.0000 16:23:00 Aquis 2204257
8 2,002.0000 16:23:00 Aquis 2204255
125 2,002.0000 16:23:00 Aquis 2204253
17 2,002.0000 16:23:00 Aquis 2204251
295 2,002.0000 16:23:00 Aquis 2204249
363 2,001.0000 16:24:47 Aquis 2207211
336 2,001.0000 16:26:47 Aquis 2211851
18 2,001.0000 16:26:47 Aquis 2211849
10 2,001.0000 16:26:47 Aquis 2211847
12 2,001.0000 16:26:47 Aquis 2211845
95 2,020.0000 09:27:41 BATE 1693415
464 2,020.0000 09:27:41 BATE 1693417
543 2,020.0000 09:27:41 BATE 1693419
513 2,020.0000 09:27:41 BATE 1693421
538 2,020.0000 09:27:41 BATE 1693423
579 2,020.0000 09:27:41 BATE 1693425
548 2,020.0000 09:27:41 BATE 1693427
583 2,020.0000 09:27:41 BATE 1693431
492 2,020.0000 09:27:41 BATE 1693433
518 2,020.0000 09:27:41 BATE 1693435
583 2,020.0000 09:27:41 BATE 1693429
553 2,020.0000 09:27:41 BATE 1693401
548 2,020.0000 09:27:41 BATE 1693391
541 2,020.0000 09:27:41 BATE 1693393
497 2,020.0000 09:27:41 BATE 1693395
495 2,020.0000 09:27:41 BATE 1693397
552 2,020.0000 09:27:41 BATE 1693399
539 2,020.0000 09:27:41 BATE 1693389
529 2,020.0000 09:27:41 BATE 1693403
485 2,020.0000 09:27:41 BATE 1693407
536 2,020.0000 09:27:41 BATE 1693409
553 2,020.0000 09:27:41 BATE 1693411
516 2,020.0000 09:27:41 BATE 1693413
564 2,020.0000 09:27:41 BATE 1693405
186 2,020.0000 09:27:41 BATE 1693381
545 2,020.0000 09:27:41 BATE 1693379
969 2,020.0000 09:27:41 BATE 1693377
353 2,020.0000 09:27:41 BATE 1693383
591 2,020.0000 09:27:41 BATE 1693385
553 2,020.0000 09:27:41 BATE 1693387
85 2,017.0000 09:30:21 BATE 1696220
488 2,017.0000 09:30:34 BATE 1696385
582 2,017.0000 09:40:47 BATE 1706541
488 2,018.0000 09:42:04 BATE 1707556
562 2,019.0000 09:44:00 BATE 1709104
388 2,020.0000 09:51:03 BATE 1714275
49 2,020.0000 09:51:03 BATE 1714273
114 2,020.0000 10:01:13 BATE 1722072
133 2,020.0000 10:01:13 BATE 1722074
383 2,020.0000 10:01:13 BATE 1722076
91 2,020.0000 10:01:13 BATE 1722078
445 2,020.0000 10:01:13 BATE 1722080
505 2,020.0000 11:27:38 BATE 1799483
542 2,020.0000 11:27:38 BATE 1799481
560 2,020.0000 11:27:38 BATE 1799471
4 2,020.0000 11:27:38 BATE 1799465
533 2,020.0000 11:27:38 BATE 1799467
503 2,020.0000 11:27:38 BATE 1799469
518 2,020.0000 11:27:38 BATE 1799463
497 2,020.0000 11:27:38 BATE 1799473
556 2,020.0000 11:27:38 BATE 1799477
531 2,020.0000 11:27:38 BATE 1799479
563 2,020.0000 11:27:38 BATE 1799475
594 2,020.0000 11:27:38 BATE 1799453
578 2,020.0000 11:27:38 BATE 1799445
493 2,020.0000 11:27:38 BATE 1799447
528 2,020.0000 11:27:38 BATE 1799451
570 2,020.0000 11:27:38 BATE 1799449
451 2,020.0000 11:27:38 BATE 1799455
92 2,020.0000 11:27:38 BATE 1799457
519 2,020.0000 11:27:38 BATE 1799459
567 2,020.0000 11:27:38 BATE 1799461
567 2,019.0000 11:27:40 BATE 1799536
519 2,013.0000 11:34:19 BATE 1811253
66 2,011.0000 11:39:32 BATE 1819594
61 2,012.0000 11:39:32 BATE 1819592
492 2,010.0000 11:39:58 BATE 1820334
204 2,010.0000 11:39:58 BATE 1820342
541 2,010.0000 11:39:58 BATE 1820338
345 2,010.0000 11:39:58 BATE 1820348
544 2,010.0000 11:39:58 BATE 1820352
587 2,010.0000 11:39:58 BATE 1820356
547 2,010.0000 11:39:58 BATE 1820316
536 2,010.0000 11:39:58 BATE 1820308
603 2,010.0000 11:39:58 BATE 1820312
551 2,010.0000 11:39:58 BATE 1820318
506 2,010.0000 11:39:58 BATE 1820322
546 2,010.0000 11:39:58 BATE 1820326
509 2,010.0000 11:39:58 BATE 1820330
245 2,007.0000 11:42:02 BATE 1823949
325 2,007.0000 11:42:02 BATE 1823947
577 2,007.0000 11:42:02 BATE 1823945
431 2,009.0000 11:51:06 BATE 1834442
146 2,009.0000 11:51:06 BATE 1834440
362 2,008.0000 11:53:27 BATE 1836806
193 2,008.0000 11:53:27 BATE 1836804
525 2,007.0000 12:01:01 BATE 1844104
504 2,007.0000 12:01:01 BATE 1844102
545 2,005.0000 12:02:15 BATE 1845255
1 2,003.0000 12:09:46 BATE 1852874
64 2,003.0000 12:09:46 BATE 1852872
76 2,003.0000 12:09:46 BATE 1852876
65 2,002.0000 12:10:05 BATE 1853151
2 2,002.0000 12:10:05 BATE 1853149
65 2,002.0000 12:10:05 BATE 1853147
546 2,003.0000 12:10:28 BATE 1853727
318 2,000.0000 12:12:23 BATE 1856149
478 2,000.0000 12:12:23 BATE 1856129
112 2,000.0000 12:12:23 BATE 1856131
559 2,000.0000 12:12:23 BATE 1856133
524 2,000.0000 12:12:23 BATE 1856137
541 2,000.0000 12:12:23 BATE 1856135
581 2,000.0000 12:12:23 BATE 1856139
171 2,000.0000 12:12:23 BATE 1856143
332 2,000.0000 12:12:23 BATE 1856145
39 2,000.0000 12:12:23 BATE 1856147
570 2,000.0000 12:12:23 BATE 1856141
588 2,000.0000 12:12:23 BATE 1856117
568 2,000.0000 12:12:23 BATE 1856107
589 2,000.0000 12:12:23 BATE 1856109
525 2,000.0000 12:12:23 BATE 1856111
569 2,000.0000 12:12:23 BATE 1856115
529 2,000.0000 12:12:23 BATE 1856113
487 2,000.0000 12:12:23 BATE 1856119
539 2,000.0000 12:12:23 BATE 1856121
589 2,000.0000 12:12:23 BATE 1856123
252 2,000.0000 12:12:23 BATE 1856125
252 2,000.0000 12:12:23 BATE 1856127
316 2,000.0000 12:12:23 BATE 1856089
540 2,000.0000 12:12:23 BATE 1856077
509 2,000.0000 12:12:23 BATE 1856083
228 2,000.0000 12:12:23 BATE 1856085
502 2,000.0000 12:12:23 BATE 1856101
527 2,000.0000 12:12:23 BATE 1856091
581 2,000.0000 12:12:23 BATE 1856093
490 2,000.0000 12:12:23 BATE 1856095
517 2,000.0000 12:12:23 BATE 1856097
524 2,000.0000 12:12:23 BATE 1856099
506 2,000.0000 12:12:23 BATE 1856103
539 2,000.0000 12:12:23 BATE 1856105
952 2,000.0000 12:12:23 BATE 1856059
600 2,000.0000 12:12:23 BATE 1856061
518 2,000.0000 12:12:23 BATE 1856065
55 2,000.0000 12:12:23 BATE 1856063
587 2,000.0000 12:12:23 BATE 1856069
494 2,000.0000 12:12:23 BATE 1856067
524 2,000.0000 12:12:23 BATE 1856073
8 2,000.0000 12:12:26 BATE 1856189
80 2,000.0000 12:12:26 BATE 1856187
517 2,000.0000 12:12:40 BATE 1856475
529 2,000.0000 12:12:40 BATE 1856477
524 2,000.0000 12:12:40 BATE 1856479
579 2,000.0000 12:12:40 BATE 1856483
585 2,000.0000 12:12:40 BATE 1856485
559 2,000.0000 12:12:40 BATE 1856489
497 2,000.0000 12:12:40 BATE 1856493
517 2,000.0000 12:12:40 BATE 1856495
4,662 2,000.0000 12:12:40 BATE 1856497
3,337 2,000.0000 12:12:40 BATE 1856499
2 2,000.0000 12:12:40 BATE 1856469
14 2,000.0000 12:12:40 BATE 1856471
171 2,000.0000 12:12:40 BATE 1856473
525 1,999.0000 12:12:42 BATE 1856517
549 1,998.5000 12:13:53 BATE 1859287
543 1,998.5000 12:17:57 BATE 1862719
76 1,997.0000 12:19:22 BATE 1864207
501 1,997.0000 12:19:22 BATE 1864205
3 1,997.0000 12:19:22 BATE 1864195
514 1,995.5000 12:24:31 BATE 1868884
333 1,998.0000 12:27:03 BATE 1871045
215 1,998.0000 12:27:03 BATE 1871043
118 1,998.0000 12:27:03 BATE 1871041
369 1,998.0000 12:27:03 BATE 1871039
23 1,996.5000 12:33:08 BATE 1877844
542 1,998.5000 12:36:48 BATE 1881763
645 1,998.5000 12:36:48 BATE 1881761
184 1,999.5000 12:40:50 BATE 1884728
603 2,000.0000 12:45:05 BATE 1887714
591 2,000.0000 12:45:05 BATE 1887716
520 1,998.5000 12:51:32 BATE 1892606
392 1,998.5000 12:51:32 BATE 1892602
205 1,998.5000 12:51:32 BATE 1892600
597 1,998.0000 12:53:28 BATE 1894477
543 1,997.5000 12:57:21 BATE 1897730
574 1,998.5000 13:01:03 BATE 1902252
549 2,000.0000 13:03:15 BATE 1904446
528 2,000.0000 13:03:15 BATE 1904444
35 1,997.0000 13:05:27 BATE 1906655
462 1,997.0000 13:05:27 BATE 1906653
62 1,995.0000 13:12:14 BATE 1912715
7 1,995.0000 13:13:50 BATE 1914025
1 1,995.0000 13:13:50 BATE 1914019
147 1,995.0000 13:13:50 BATE 1914017
165 1,995.0000 13:13:50 BATE 1914015
58 1,995.0000 13:14:11 BATE 1914221
61 1,995.0000 13:14:11 BATE 1914219
66 1,995.0000 13:14:20 BATE 1914386
8 1,995.0000 13:14:20 BATE 1914384
20 1,995.0000 13:14:32 BATE 1914588
67 1,995.0000 13:14:32 BATE 1914586
565 1,995.5000 13:16:40 BATE 1916560
524 1,995.0000 13:17:10 BATE 1917099
547 1,995.0000 13:17:10 BATE 1917097
554 1,991.0000 13:21:26 BATE 1920930
599 1,991.0000 13:21:26 BATE 1920928
725 1,996.0000 13:25:50 BATE 1924912
533 1,996.0000 13:25:50 BATE 1924910
605 1,998.0000 13:30:23 BATE 1929106
710 1,998.0000 13:32:10 BATE 1930792
186 1,998.0000 13:32:10 BATE 1930798
401 1,998.0000 13:32:10 BATE 1930796
5 1,997.5000 13:34:02 BATE 1932776
1 1,997.5000 13:34:03 BATE 1932870
186 1,997.5000 13:34:03 BATE 1932874
1 1,997.5000 13:34:03 BATE 1932872
506 1,996.5000 13:34:06 BATE 1933064
167 1,997.5000 13:37:33 BATE 1936618
350 1,997.5000 13:37:33 BATE 1936616
546 1,997.5000 13:37:33 BATE 1936614
46 1,997.0000 13:37:37 BATE 1936694
46 1,997.0000 13:37:37 BATE 1936696
457 1,997.0000 13:37:37 BATE 1936692
5 1,997.5000 13:40:38 BATE 1939673
38 1,998.0000 13:40:38 BATE 1939675
40 1,998.0000 13:40:38 BATE 1939677
63 1,998.0000 13:40:38 BATE 1939679
529 1,996.5000 13:42:44 BATE 1941764
501 1,996.5000 13:42:44 BATE 1941762
576 1,994.0000 13:44:38 BATE 1943655
577 1,993.5000 13:47:14 BATE 1946570
187 1,992.5000 13:50:21 BATE 1949527
68 1,992.5000 13:50:21 BATE 1949525
79 1,992.0000 13:50:33 BATE 1949712
363 1,992.0000 13:50:47 BATE 1949918
35 1,992.0000 13:51:47 BATE 1950698
23 1,992.0000 13:51:47 BATE 1950696
63 1,992.0000 13:51:47 BATE 1950700
67 1,992.0000 13:51:49 BATE 1950740
584 1,994.0000 13:56:43 BATE 1955788
510 1,994.0000 13:56:43 BATE 1955784
495 1,994.0000 13:56:43 BATE 1955782
15 1,996.5000 14:00:22 BATE 1960006
509 1,998.0000 14:01:21 BATE 1961543
117 1,998.0000 14:01:21 BATE 1961545
154 1,998.5000 14:02:18 BATE 1962705
345 1,998.5000 14:02:18 BATE 1962703
593 1,998.5000 14:02:18 BATE 1962701
506 1,998.5000 14:02:18 BATE 1962699
550 1,998.5000 14:04:07 BATE 1964574
568 2,000.0000 14:05:40 BATE 1966106
426 1,998.5000 14:11:21 BATE 1972556
3 1,998.0000 14:11:37 BATE 1972894
508 1,999.0000 14:12:26 BATE 1973678
516 1,999.5000 14:12:26 BATE 1973676
558 1,999.5000 14:12:26 BATE 1973672
42 1,999.5000 14:12:26 BATE 1973674
328 1,996.0000 14:14:04 BATE 1975511
238 1,996.0000 14:14:04 BATE 1975509
520 1,997.0000 14:18:18 BATE 1980203
513 1,997.0000 14:18:18 BATE 1980201
532 1,994.5000 14:21:07 BATE 1982833
18 1,996.0000 14:23:41 BATE 1985428
20 1,996.0000 14:23:41 BATE 1985426
61 1,996.0000 14:24:59 BATE 1986560
485 1,996.0000 14:25:50 BATE 1987504
569 1,996.0000 14:26:54 BATE 1988750
499 1,996.5000 14:28:41 BATE 1990710
666 1,996.5000 14:28:41 BATE 1990706
70 1,996.5000 14:28:41 BATE 1990704
506 1,996.5000 14:28:41 BATE 1990700
593 1,996.5000 14:28:41 BATE 1990698
604 1,996.0000 14:30:00 BATE 1993513
263 1,996.5000 14:30:19 BATE 1997494
254 1,996.5000 14:30:19 BATE 1997481
505 1,992.5000 14:32:04 BATE 2002297
536 1,992.0000 14:32:22 BATE 2002995
280 1,993.0000 14:34:54 BATE 2007868
281 1,993.0000 14:35:15 BATE 2008507
281 1,993.0000 14:38:09 BATE 2014229
39 1,993.0000 14:38:09 BATE 2014223
585 1,993.0000 14:38:09 BATE 2014219
433 1,993.0000 14:38:09 BATE 2014221
39 1,993.0000 14:38:09 BATE 2014225
508 1,993.0000 14:39:58 BATE 2017888
471 1,993.0000 14:39:58 BATE 2017886
146 1,993.0000 14:39:58 BATE 2017884
281 1,992.0000 14:40:05 BATE 2018321
150 1,992.0000 14:40:05 BATE 2018319
584 1,992.0000 14:40:05 BATE 2018317
493 1,992.0000 14:43:43 BATE 2026177
516 1,992.0000 14:43:43 BATE 2026175
509 1,992.0000 14:43:44 BATE 2026209
280 1,993.0000 14:46:05 BATE 2030833
200 1,993.0000 14:46:05 BATE 2030831
265 1,992.5000 14:46:20 BATE 2031235
269 1,992.5000 14:46:20 BATE 2031239
579 1,992.5000 14:46:53 BATE 2032412
584 1,994.0000 14:49:08 BATE 2037880
574 1,993.0000 14:49:42 BATE 2039288
41 1,993.0000 14:53:39 BATE 2046919
598 1,994.5000 14:56:05 BATE 2052120
621 1,994.5000 14:56:05 BATE 2052118
605 1,994.5000 14:57:00 BATE 2054031
617 1,994.5000 14:57:00 BATE 2054037
539 1,994.5000 14:57:00 BATE 2054025
32 1,993.5000 14:58:30 BATE 2056755
34 1,993.5000 14:58:46 BATE 2057195
47 1,994.5000 15:00:08 BATE 2061829
116 1,994.0000 15:00:28 BATE 2063024
300 1,997.0000 15:02:00 BATE 2066846
274 1,997.0000 15:02:01 BATE 2067072
122 1,997.0000 15:02:01 BATE 2066899
127 1,997.0000 15:02:01 BATE 2066848
447 1,997.0000 15:02:22 BATE 2068092
433 1,997.0000 15:02:36 BATE 2068882
11 1,997.0000 15:02:45 BATE 2069191
154 1,997.0000 15:02:45 BATE 2069189
297 1,997.0000 15:03:05 BATE 2069903
280 1,997.5000 15:03:22 BATE 2070517
280 1,997.5000 15:03:22 BATE 2070511
39 1,997.5000 15:03:23 BATE 2070536
280 1,997.5000 15:03:23 BATE 2070525
280 1,997.5000 15:03:24 BATE 2070566
25 1,997.0000 15:03:46 BATE 2071272
82 1,997.0000 15:03:47 BATE 2071287
32 1,997.5000 15:04:23 BATE 2072370
33 1,997.5000 15:04:47 BATE 2073063
33 1,997.5000 15:04:54 BATE 2073209
539 1,997.0000 15:05:03 BATE 2073451
553 1,997.0000 15:05:03 BATE 2073449
75 1,997.0000 15:05:03 BATE 2073447
543 1,998.5000 15:06:43 BATE 2076504
580 1,998.5000 15:06:43 BATE 2076506
561 2,000.0000 15:09:41 BATE 2081076
539 1,999.5000 15:10:22 BATE 2082348
61 1,998.5000 15:12:45 BATE 2086596
60 1,998.5000 15:12:45 BATE 2086593
56 1,998.5000 15:12:45 BATE 2086585
430 1,998.0000 15:12:57 BATE 2086780
119 1,998.0000 15:12:57 BATE 2086778
594 1,998.0000 15:12:57 BATE 2086776
45 1,997.0000 15:14:03 BATE 2088961
64 1,996.5000 15:15:25 BATE 2091414
581 1,996.5000 15:15:25 BATE 2091412
473 1,996.5000 15:15:25 BATE 2091416
531 1,996.5000 15:15:25 BATE 2091418
52 1,996.5000 15:18:20 BATE 2096194
60 1,996.5000 15:18:20 BATE 2096192
65 1,996.5000 15:18:20 BATE 2096190
44 1,996.0000 15:19:08 BATE 2097171
888 1,997.0000 15:20:49 BATE 2099792
815 1,997.0000 15:20:49 BATE 2099790
301 1,996.5000 15:22:00 BATE 2101762
282 1,996.5000 15:22:00 BATE 2101760
308 1,996.5000 15:22:00 BATE 2101758
289 1,996.5000 15:22:00 BATE 2101756
280 1,997.0000 15:24:48 BATE 2105799
280 1,997.0000 15:24:48 BATE 2105801
568 1,997.0000 15:26:22 BATE 2109438
589 1,997.0000 15:26:22 BATE 2109436
76 1,997.0000 15:28:04 BATE 2111624
37 1,997.0000 15:28:04 BATE 2111626
133 1,997.0000 15:28:10 BATE 2111995
66 1,997.0000 15:28:23 BATE 2112235
68 1,997.0000 15:28:52 BATE 2112911
108 1,997.0000 15:28:52 BATE 2112909
59 1,997.0000 15:28:52 BATE 2112907
33 1,997.0000 15:30:50 BATE 2115849
140 1,997.0000 15:30:50 BATE 2115847
576 1,997.0000 15:30:52 BATE 2115882
581 1,997.0000 15:31:52 BATE 2117480
41 1,997.0000 15:32:10 BATE 2117953
658 1,996.5000 15:32:41 BATE 2118877
44 1,996.5000 15:32:41 BATE 2118875
618 1,996.5000 15:32:41 BATE 2118873
45 1,996.5000 15:34:37 BATE 2122008
57 1,996.5000 15:34:37 BATE 2122010
67 1,996.5000 15:34:37 BATE 2122004
73 1,996.5000 15:34:37 BATE 2122006
65 1,997.5000 15:35:15 BATE 2123245
35 1,997.5000 15:36:27 BATE 2125390
17 1,997.5000 15:36:27 BATE 2125388
687 1,998.0000 15:37:24 BATE 2126887
264 1,998.0000 15:37:24 BATE 2126883
307 1,998.0000 15:37:24 BATE 2126881
555 1,998.0000 15:37:24 BATE 2126879
581 1,997.5000 15:38:02 BATE 2127875
34 1,998.5000 15:39:10 BATE 2129536
36 1,998.5000 15:39:10 BATE 2129540
45 1,998.5000 15:39:10 BATE 2129538
259 1,999.0000 15:39:21 BATE 2129910
275 1,999.0000 15:39:21 BATE 2129908
17 1,999.0000 15:39:21 BATE 2129906
68 1,999.0000 15:39:24 BATE 2130098
540 1,998.5000 15:40:23 BATE 2131653
577 1,998.0000 15:41:11 BATE 2133062
752 1,998.5000 15:43:29 BATE 2136665
487 1,998.5000 15:43:29 BATE 2136663
516 1,998.0000 15:45:19 BATE 2138991
553 1,998.0000 15:45:19 BATE 2138987
487 1,999.0000 15:45:43 BATE 2139694
48 1,999.0000 15:46:58 BATE 2141418
370 1,999.0000 15:46:58 BATE 2141410
137 1,999.0000 15:46:58 BATE 2141408
587 2,000.0000 15:49:56 BATE 2145669
578 2,000.0000 15:49:56 BATE 2145673
32 2,002.0000 15:50:50 BATE 2146966
239 2,003.0000 15:52:00 BATE 2148570
35 2,003.0000 15:52:00 BATE 2148568
38 2,003.0000 15:52:00 BATE 2148566
59 2,003.0000 15:52:00 BATE 2148564
62 2,003.0000 15:52:07 BATE 2148761
22 2,003.0000 15:53:10 BATE 2150298
46 2,003.0000 15:53:10 BATE 2150296
58 2,003.0000 15:53:10 BATE 2150294
359 2,003.0000 15:53:10 BATE 2150292
19 2,003.0000 15:58:08 BATE 2157668
136 2,003.0000 15:58:08 BATE 2157666
768 2,003.0000 15:58:08 BATE 2157660
366 2,004.0000 15:58:20 BATE 2158080
89 2,004.0000 15:58:31 BATE 2158339
78 2,004.0000 15:58:54 BATE 2158947
66 2,004.0000 15:58:54 BATE 2158949
58 2,004.0000 15:58:55 BATE 2158955
62 2,004.0000 15:58:55 BATE 2158951
48 2,004.0000 15:58:56 BATE 2158990
62 2,004.0000 15:58:56 BATE 2158988
286 2,004.0000 15:58:56 BATE 2158986
58 2,004.0000 15:58:56 BATE 2158984
73 2,004.0000 15:59:56 BATE 2161549
57 2,004.0000 15:59:56 BATE 2161551
46 2,004.0000 15:59:56 BATE 2161555
67 2,004.0000 15:59:56 BATE 2161553
586 2,004.0000 16:01:00 BATE 2165499
564 2,004.0000 16:01:00 BATE 2165497
773 2,005.0000 16:03:48 BATE 2170242
24 2,005.0000 16:05:10 BATE 2172540
173 2,005.0000 16:05:10 BATE 2172538
40 2,005.0000 16:05:10 BATE 2172536
299 2,005.0000 16:05:10 BATE 2172534
497 2,005.0000 16:09:40 BATE 2180107
1,150 2,005.0000 16:09:40 BATE 2180105
747 2,005.0000 16:10:52 BATE 2182243
587 2,005.0000 16:10:52 BATE 2182247
41 2,002.0000 16:12:29 BATE 2185284
197 2,002.0000 16:12:29 BATE 2185282
188 2,002.0000 16:12:29 BATE 2185280
493 2,002.0000 16:15:27 BATE 2190198
599 2,002.0000 16:15:27 BATE 2190190
635 2,002.0000 16:15:27 BATE 2190192
700 2,002.0000 16:16:27 BATE 2191966
670 2,001.0000 16:18:00 BATE 2194327
59 2,002.0000 16:20:00 BATE 2197782
25 2,002.0000 16:20:00 BATE 2197770
60 2,002.0000 16:20:00 BATE 2197760
543 2,002.0000 16:20:00 BATE 2197750
42 2,002.0000 16:20:02 BATE 2198085
60 2,002.0000 16:20:05 BATE 2198207
65 2,002.0000 16:20:07 BATE 2198306
67 2,002.0000 16:20:07 BATE 2198303
64 2,002.0000 16:20:07 BATE 2198298
58 2,002.0000 16:20:12 BATE 2198475
62 2,002.0000 16:20:13 BATE 2198480
52 2,002.0000 16:20:19 BATE 2198762
64 2,002.0000 16:20:31 BATE 2199147
64 2,002.0000 16:20:40 BATE 2199592
128 2,002.0000 16:20:42 BATE 2199689
57 2,002.0000 16:20:42 BATE 2199691
57 2,002.0000 16:20:50 BATE 2200044
15 2,002.0000 16:20:50 BATE 2200040
10 2,002.0000 16:20:50 BATE 2200038
18 2,002.0000 16:20:50 BATE 2200036
18 2,002.0000 16:20:50 BATE 2200042
63 2,002.0000 16:20:50 BATE 2200034
279 2,002.0000 16:20:50 BATE 2200032
58 2,002.0000 16:20:50 BATE 2200030
31 2,002.0000 16:20:50 BATE 2200028
63 2,002.0000 16:21:51 BATE 2202166
68 2,002.0000 16:21:51 BATE 2202164
18 2,002.0000 16:21:51 BATE 2202162
7 2,002.0000 16:21:51 BATE 2202160
66 2,002.0000 16:21:51 BATE 2202158
18 2,002.0000 16:21:51 BATE 2202156
24 2,002.0000 16:21:51 BATE 2202154
43 2,002.0000 16:21:51 BATE 2202144
18 2,002.0000 16:21:51 BATE 2202140
47 2,002.0000 16:21:51 BATE 2202142
33 2,002.0000 16:21:51 BATE 2202152
61 2,002.0000 16:21:51 BATE 2202146
66 2,002.0000 16:21:51 BATE 2202148
43 2,002.0000 16:21:51 BATE 2202150
67 2,002.0000 16:22:51 BATE 2203974
629 2,002.0000 16:22:51 BATE 2203976
63 2,002.0000 16:22:51 BATE 2203972
36 2,002.0000 16:22:51 BATE 2203970
64 2,002.0000 16:22:51 BATE 2203968
553 2,001.0000 16:24:47 BATE 2207195
859 2,001.0000 16:24:47 BATE 2207199
55 2,001.0000 16:24:58 BATE 2207589
110 2,001.0000 16:25:04 BATE 2207849
70 2,001.0000 16:26:04 BATE 2210864
215 2,001.0000 16:26:04 BATE 2210858
65 2,001.0000 16:26:04 BATE 2210856
52 2,001.0000 16:26:04 BATE 2210854
35 2,001.0000 16:26:04 BATE 2210860
24 2,001.0000 16:26:04 BATE 2210862
34 2,001.0000 16:26:08 BATE 2210938
57 2,001.0000 16:26:08 BATE 2210929
45 2,001.0000 16:26:14 BATE 2211126
42 2,001.0000 16:26:20 BATE 2211266
44 2,001.0000 16:26:23 BATE 2211326
42 2,001.0000 16:26:26 BATE 2211449
39 2,001.0000 16:26:32 BATE 2211545
31 2,001.0000 16:26:34 BATE 2211587
10 2,001.0000 16:26:36 BATE 2211616
67 2,001.0000 16:26:41 BATE 2211698
54 2,001.0000 16:26:46 BATE 2211799
68 2,001.0000 16:26:46 BATE 2211797
593 2,000.0000 16:27:31 BATE 2213478
456 2,000.0000 16:27:31 BATE 2213476
132 2,000.0000 16:27:31 BATE 2213464
67 2,000.0000 16:27:31 BATE 2213449
544 2,000.0000 16:27:31 BATE 2213447
562 2,000.0000 16:27:31 BATE 2213445
497 2,000.0000 16:27:31 BATE 2213433
604 2,000.0000 16:27:31 BATE 2213425
396 2,000.0000 16:27:31 BATE 2213427
105 2,000.0000 16:27:31 BATE 2213429
505 2,000.0000 16:27:31 BATE 2213431
589 2,000.0000 16:27:31 BATE 2213435
790 2,000.0000 16:27:31 BATE 2213437
560 2,000.0000 16:27:31 BATE 2213439
835 2,000.0000 16:27:31 BATE 2213441
537 2,000.0000 16:27:31 BATE 2213443
513 2,000.0000 16:27:31 BATE 2213413
562 2,000.0000 16:27:31 BATE 2213409
564 2,000.0000 16:27:31 BATE 2213411
601 2,000.0000 16:27:31 BATE 2213415
490 2,000.0000 16:27:31 BATE 2213417
502 2,000.0000 16:27:31 BATE 2213419
577 2,000.0000 16:27:31 BATE 2213421
596 2,000.0000 16:27:31 BATE 2213423
223 2,000.0000 16:27:31 BATE 2213407
420 2,000.0000 16:27:31 BATE 2213405
522 2,000.0000 16:27:31 BATE 2213403
514 2,000.0000 16:27:31 BATE 2213395
496 2,000.0000 16:27:31 BATE 2213393
562 2,000.0000 16:27:31 BATE 2213391
559 2,000.0000 16:27:31 BATE 2213401
431 1,999.0000 16:27:42 BATE 2213839
366 1,999.0000 16:27:42 BATE 2213837
1 2,032.0000 08:04:01 CHIX 1603951
262 2,032.0000 08:04:01 CHIX 1603949
261 2,032.0000 08:04:01 CHIX 1603947
507 2,031.0000 08:13:19 CHIX 1616344
580 2,026.0000 08:20:50 CHIX 1624030
552 2,027.0000 08:31:15 CHIX 1635325
577 2,027.0000 08:48:17 CHIX 1653894
513 2,023.0000 09:00:16 CHIX 1666762
534 2,022.0000 09:19:29 CHIX 1685580
26 2,022.0000 09:19:29 CHIX 1685578
552 2,015.0000 09:34:41 CHIX 1700020
570 2,021.0000 09:57:42 CHIX 1719645
288 2,021.0000 10:13:23 CHIX 1732710
305 2,021.0000 10:13:23 CHIX 1732704
500 2,023.0000 10:27:36 CHIX 1744259
94 2,023.0000 10:27:36 CHIX 1744255
533 2,023.0000 10:45:21 CHIX 1759344
496 2,024.0000 11:04:40 CHIX 1777828
488 2,022.0000 11:25:28 CHIX 1797134
211 2,010.0000 11:39:58 CHIX 1820418
584 2,010.0000 11:39:58 CHIX 1820424
297 2,010.0000 11:39:58 CHIX 1820422
541 2,010.0000 11:39:58 CHIX 1820402
594 2,010.0000 11:39:58 CHIX 1820394
590 2,010.0000 11:39:58 CHIX 1820398
563 2,010.0000 11:39:58 CHIX 1820410
590 2,010.0000 11:39:58 CHIX 1820406
589 2,010.0000 11:39:58 CHIX 1820414
489 2,010.0000 11:39:58 CHIX 1820362
550 2,010.0000 11:39:58 CHIX 1820366
563 2,010.0000 11:39:58 CHIX 1820370
579 2,010.0000 11:39:58 CHIX 1820374
569 2,010.0000 11:39:58 CHIX 1820378
537 2,010.0000 11:39:58 CHIX 1820382
506 2,010.0000 11:39:58 CHIX 1820386
528 2,010.0000 11:39:58 CHIX 1820390
512 2,010.0000 11:39:58 CHIX 1820346
592 2,010.0000 11:39:58 CHIX 1820332
530 2,010.0000 11:39:58 CHIX 1820340
484 2,010.0000 11:39:58 CHIX 1820358
92 2,010.0000 11:39:58 CHIX 1820350
515 2,010.0000 11:39:58 CHIX 1820306
575 2,010.0000 11:39:58 CHIX 1820314
529 2,010.0000 11:39:58 CHIX 1820324
562 2,006.0000 11:43:42 CHIX 1826295
44 2,009.0000 11:51:06 CHIX 1834444
40 2,009.0000 11:51:06 CHIX 1834446
457 2,009.0000 11:51:06 CHIX 1834438
168 2,007.0000 12:01:01 CHIX 1844106
408 2,007.0000 12:01:01 CHIX 1844100
551 2,003.0000 12:05:39 CHIX 1849527
13 2,001.0000 12:12:19 CHIX 1855934
229 2,001.0000 12:12:19 CHIX 1855930
246 2,001.0000 12:12:19 CHIX 1855932
592 1,996.0000 12:24:13 CHIX 1868430
486 1,996.0000 12:25:36 CHIX 1869978
495 2,000.0000 12:45:05 CHIX 1887712
527 1,998.5000 12:51:32 CHIX 1892598
13 2,000.0000 13:03:15 CHIX 1904450
326 2,000.0000 13:03:15 CHIX 1904448
235 2,000.0000 13:03:15 CHIX 1904442
66 1,994.5000 13:12:53 CHIX 1913368
66 1,994.5000 13:13:01 CHIX 1913510
126 1,994.5000 13:13:01 CHIX 1913508
42 1,995.0000 13:15:44 CHIX 1915892
510 1,994.5000 13:17:10 CHIX 1917107
20 1,994.5000 13:17:10 CHIX 1917105
490 1,994.5000 13:17:10 CHIX 1917101
281 1,998.0000 13:30:23 CHIX 1929110
224 1,998.0000 13:30:23 CHIX 1929108
558 1,998.0000 13:30:23 CHIX 1929104
574 1,997.0000 13:34:03 CHIX 1932868
554 1,997.0000 13:41:00 CHIX 1939985
10 1,994.0000 13:44:38 CHIX 1943659
558 1,994.0000 13:44:38 CHIX 1943657
29 1,994.0000 13:45:10 CHIX 1944161
268 1,994.0000 13:56:43 CHIX 1955794
231 1,994.0000 13:56:43 CHIX 1955790
256 1,994.0000 13:56:43 CHIX 1955786
296 1,994.0000 13:56:43 CHIX 1955780
225 1,998.5000 14:04:07 CHIX 1964572
379 1,998.5000 14:04:07 CHIX 1964570
13 1,998.0000 14:11:11 CHIX 1972422
526 1,999.5000 14:12:26 CHIX 1973670
568 1,997.5000 14:14:58 CHIX 1976646
2 1,996.0000 14:23:41 CHIX 1985424
565 1,996.5000 14:28:41 CHIX 1990708
45 1,996.5000 14:28:41 CHIX 1990702
539 1,996.5000 14:28:41 CHIX 1990696
342 1,996.0000 14:30:00 CHIX 1993517
178 1,996.0000 14:30:00 CHIX 1993515
599 1,993.0000 14:34:49 CHIX 2007704
496 1,993.0000 14:34:49 CHIX 2007702
288 1,992.5000 14:40:04 CHIX 2018273
208 1,992.5000 14:40:04 CHIX 2018271
24 1,992.0000 14:43:43 CHIX 2026173
501 1,992.0000 14:43:44 CHIX 2026207
415 1,992.5000 14:46:20 CHIX 2031237
181 1,992.5000 14:46:20 CHIX 2031233
5 1,993.5000 14:52:21 CHIX 2044537
5 1,993.5000 14:52:21 CHIX 2044535
34 1,993.0000 14:53:39 CHIX 2046921
38 1,994.5000 14:55:31 CHIX 2050424
6 1,994.5000 14:55:31 CHIX 2050422
4 1,994.5000 14:55:31 CHIX 2050420
15 1,994.5000 14:55:31 CHIX 2050418
10 1,994.5000 14:55:32 CHIX 2050455
34 1,994.5000 14:55:35 CHIX 2050617
4 1,994.5000 14:56:05 CHIX 2052127
5 1,994.5000 14:56:05 CHIX 2052125
230 1,994.5000 14:56:05 CHIX 2052123
519 1,994.5000 14:57:00 CHIX 2054035
559 1,994.5000 14:57:00 CHIX 2054027
218 1,997.0000 15:02:01 CHIX 2067091
50 1,997.0000 15:02:01 CHIX 2066860
601 1,996.5000 15:02:02 CHIX 2067132
568 1,997.0000 15:04:18 CHIX 2072235
40 1,999.5000 15:08:51 CHIX 2079730
599 1,999.0000 15:10:22 CHIX 2082354
439 1,999.5000 15:10:22 CHIX 2082350
150 1,999.5000 15:10:22 CHIX 2082346
577 1,996.0000 15:15:52 CHIX 2092450
600 1,996.5000 15:21:04 CHIX 2100213
502 1,996.0000 15:22:41 CHIX 2102823
25 1,997.0000 15:28:11 CHIX 2112036
25 1,997.0000 15:28:11 CHIX 2112034
25 1,997.0000 15:28:11 CHIX 2112032
63 1,997.0000 15:28:11 CHIX 2112028
31 1,997.0000 15:28:11 CHIX 2112030
487 1,997.0000 15:32:10 CHIX 2117947
531 1,996.5000 15:32:41 CHIX 2118871
54 1,997.5000 15:35:15 CHIX 2123247
453 1,997.5000 15:35:40 CHIX 2124112
98 1,997.5000 15:35:40 CHIX 2124110
584 1,998.5000 15:40:23 CHIX 2131657
293 1,998.5000 15:40:23 CHIX 2131651
292 1,998.5000 15:40:23 CHIX 2131655
590 1,998.0000 15:45:19 CHIX 2138989
535 2,000.0000 15:49:56 CHIX 2145667
18 2,000.0000 15:49:56 CHIX 2145671
48 2,003.0000 15:52:10 CHIX 2148850
39 2,003.0000 15:52:52 CHIX 2149772
53 2,003.0000 15:53:00 CHIX 2149975
53 2,003.0000 15:53:00 CHIX 2149942
48 2,003.0000 15:53:00 CHIX 2149927
31 2,003.0000 15:53:15 CHIX 2150394
51 2,003.0000 15:53:15 CHIX 2150392
568 2,002.0000 15:53:32 CHIX 2150715
255 2,003.0000 15:58:08 CHIX 2157673
113 2,003.0000 15:58:08 CHIX 2157664
74 2,004.0000 15:58:31 CHIX 2158341
65 2,004.0000 15:59:11 CHIX 2159562
5 2,004.0000 15:59:11 CHIX 2159558
3 2,004.0000 15:59:11 CHIX 2159560
31 2,004.0000 15:59:11 CHIX 2159564
160 2,004.0000 15:59:11 CHIX 2159566
32 2,004.0000 15:59:11 CHIX 2159568
56 2,004.0000 15:59:33 CHIX 2160348
247 2,004.0000 15:59:33 CHIX 2160346
39 2,004.0000 15:59:33 CHIX 2160344
576 2,004.0000 16:01:00 CHIX 2165495
462 2,005.0000 16:03:48 CHIX 2170249
78 2,005.0000 16:03:48 CHIX 2170240
528 2,004.0000 16:06:07 CHIX 2174292
25 2,004.0000 16:06:07 CHIX 2174296
60 2,005.0000 16:09:40 CHIX 2180109
619 2,005.0000 16:10:52 CHIX 2182241
632 2,005.0000 16:10:52 CHIX 2182249
485 2,002.0000 16:15:27 CHIX 2190200
554 2,002.0000 16:15:27 CHIX 2190188
586 2,002.0000 16:15:27 CHIX 2190194
453 2,001.0000 16:18:00 CHIX 2194335
563 2,001.0000 16:18:00 CHIX 2194329
122 2,001.0000 16:18:00 CHIX 2194331
523 2,002.0000 16:22:00 CHIX 2202371
26 2,002.0000 16:23:11 CHIX 2204694
43 2,002.0000 16:23:11 CHIX 2204692
379 2,002.0000 16:23:11 CHIX 2204690
86 2,002.0000 16:23:11 CHIX 2204688
74 2,002.0000 16:23:11 CHIX 2204686
458 2,002.0000 16:23:11 CHIX 2204684
38 2,001.0000 16:24:47 CHIX 2207197
514 2,001.0000 16:24:47 CHIX 2207193
431 2,001.0000 16:24:47 CHIX 2207201
469 2,001.0000 16:26:32 CHIX 2211560
934 2,030.0000 08:04:03 LSE 1604029
421 2,030.0000 08:04:03 LSE 1604027
547 2,030.0000 08:04:03 LSE 1604025
192 2,030.0000 08:05:10 LSE 1605491
743 2,030.0000 08:05:10 LSE 1605489
904 2,030.0000 08:05:38 LSE 1606202
1,043 2,030.0000 08:13:19 LSE 1616351
434 2,030.0000 08:13:19 LSE 1616349
500 2,030.0000 08:13:19 LSE 1616347
1,088 2,029.0000 08:13:20 LSE 1616370
926 2,029.0000 08:16:38 LSE 1619644
942 2,026.0000 08:21:50 LSE 1625268
768 2,023.0000 08:26:38 LSE 1630540
328 2,023.0000 08:26:38 LSE 1630538
1,015 2,027.0000 08:35:03 LSE 1639707
166 2,027.0000 08:42:00 LSE 1646704
725 2,027.0000 08:42:00 LSE 1646702
931 2,027.0000 08:48:17 LSE 1653896
171 2,026.0000 08:49:08 LSE 1654900
737 2,026.0000 08:49:08 LSE 1654898
587 2,025.0000 08:52:48 LSE 1658501
307 2,025.0000 08:52:48 LSE 1658499
1,076 2,024.0000 08:53:57 LSE 1659893
290 2,024.0000 08:55:44 LSE 1662020
649 2,024.0000 08:55:44 LSE 1662018
1,005 2,023.0000 09:00:16 LSE 1666760
1,093 2,023.0000 09:04:17 LSE 1671642
819 2,022.0000 09:04:27 LSE 1671735
914 2,022.0000 09:05:16 LSE 1672508
101 2,022.0000 09:05:16 LSE 1672506
71 2,022.0000 09:13:43 LSE 1680064
901 2,022.0000 09:13:43 LSE 1680062
897 2,022.0000 09:15:32 LSE 1681664
1,017 2,022.0000 09:19:29 LSE 1685582
652 2,021.0000 09:26:01 LSE 1691605
357 2,021.0000 09:26:01 LSE 1691603
1,064 2,018.0000 09:27:42 LSE 1693441
958 2,016.0000 09:30:48 LSE 1696550
132 2,016.0000 09:36:21 LSE 1701342
827 2,016.0000 09:36:21 LSE 1701340
1,017 2,015.0000 09:39:47 LSE 1705815
1,011 2,020.0000 09:43:10 LSE 1708366
200 2,020.0000 09:43:20 LSE 1708496
400 2,020.0000 09:43:20 LSE 1708494
1,082 2,019.0000 09:44:00 LSE 1709108
1,026 2,020.0000 09:51:03 LSE 1714271
1,009 2,021.0000 09:57:42 LSE 1719647
421 2,020.0000 10:01:13 LSE 1722082
603 2,020.0000 10:01:13 LSE 1722084
100 2,020.0000 10:01:13 LSE 1722086
1,053 2,022.0000 10:09:15 LSE 1728789
1,004 2,022.0000 10:09:15 LSE 1728787
516 2,022.0000 10:11:50 LSE 1731263
159 2,022.0000 10:11:50 LSE 1731261
142 2,022.0000 10:11:50 LSE 1731265
116 2,022.0000 10:11:50 LSE 1731267
841 2,021.0000 10:13:23 LSE 1732708
535 2,021.0000 10:13:23 LSE 1732706
926 2,021.0000 10:14:10 LSE 1733420
1,076 2,021.0000 10:17:28 LSE 1735930
1,104 2,023.0000 10:27:36 LSE 1744241
992 2,024.0000 10:28:29 LSE 1745030
5 2,024.0000 10:28:29 LSE 1745028
953 2,023.0000 10:31:48 LSE 1748006
123 2,023.0000 10:31:48 LSE 1748004
135 2,022.0000 10:32:01 LSE 1748185
828 2,022.0000 10:41:02 LSE 1755623
899 2,023.0000 10:45:21 LSE 1759348
25 2,023.0000 10:45:21 LSE 1759346
966 2,022.0000 10:48:45 LSE 1761965
136 2,022.0000 10:50:28 LSE 1763454
807 2,022.0000 10:50:28 LSE 1763452
731 2,021.0000 10:50:33 LSE 1763500
366 2,021.0000 10:52:41 LSE 1765713
75 2,021.0000 11:01:57 LSE 1775600
842 2,021.0000 11:01:58 LSE 1775604
1,051 2,024.0000 11:04:40 LSE 1777830
100 2,024.0000 11:07:30 LSE 1780000
98 2,024.0000 11:07:30 LSE 1779998
77 2,024.0000 11:07:30 LSE 1779996
1,061 2,024.0000 11:07:30 LSE 1779994
250 2,023.0000 11:12:20 LSE 1784540
741 2,023.0000 11:12:20 LSE 1784542
962 2,022.0000 11:12:53 LSE 1785123
456 2,023.0000 11:21:18 LSE 1793234
140 2,023.0000 11:21:18 LSE 1793232
360 2,023.0000 11:21:18 LSE 1793230
778 2,023.0000 11:21:18 LSE 1793203
324 2,023.0000 11:21:18 LSE 1793200
1,006 2,022.0000 11:25:28 LSE 1797136
914 2,017.0000 11:30:33 LSE 1802755
1,016 2,016.0000 11:31:52 LSE 1805718
178 2,012.0000 11:36:26 LSE 1814756
915 2,012.0000 11:36:26 LSE 1814754
448 2,012.0000 11:39:04 LSE 1818805
483 2,012.0000 11:39:04 LSE 1818803
1,005 2,007.0000 11:42:02 LSE 1823953
944 2,009.0000 11:51:06 LSE 1834448
1,054 2,008.0000 11:53:27 LSE 1836808
48 2,007.0000 11:55:03 LSE 1838490
916 2,007.0000 11:55:03 LSE 1838488
1,081 2,007.0000 12:01:01 LSE 1844108
1,010 2,005.0000 12:02:15 LSE 1845257
902 2,002.0000 12:10:05 LSE 1853145
914 2,002.0000 12:12:00 LSE 1855199
932 2,000.0000 12:12:23 LSE 1856075
1,038 2,000.0000 12:12:23 LSE 1856079
40 2,000.0000 12:12:23 LSE 1856081
923 2,000.0000 12:12:23 LSE 1856087
1,062 2,000.0000 12:12:23 LSE 1856071
320 1,999.5000 12:12:40 LSE 1856481
580 1,999.5000 12:12:40 LSE 1856487
168 1,999.5000 12:12:40 LSE 1856491
966 1,999.0000 12:12:42 LSE 1856519
932 1,998.5000 12:17:57 LSE 1862721
499 1,996.0000 12:23:42 LSE 1868040
392 1,996.0000 12:23:42 LSE 1868038
921 1,997.5000 12:27:51 LSE 1871909
118 1,996.5000 12:30:02 LSE 1873870
354 1,995.5000 12:30:25 LSE 1874516
687 1,995.5000 12:30:25 LSE 1874514
649 2,000.0000 12:45:05 LSE 1887718
294 2,000.0000 12:45:05 LSE 1887720
904 1,998.5000 12:46:22 LSE 1888765
26 1,998.5000 12:46:25 LSE 1888804
272 1,998.0000 12:54:46 LSE 1895761
103 1,998.0000 12:54:46 LSE 1895759
141 1,997.5000 12:54:50 LSE 1895837
923 1,997.5000 12:54:50 LSE 1895833
777 1,997.5000 12:54:50 LSE 1895835
973 2,000.0000 13:03:15 LSE 1904452
975 1,996.0000 13:08:05 LSE 1908911
1,030 1,994.5000 13:17:10 LSE 1917103
280 1,992.0000 13:18:18 LSE 1918044
191 1,992.0000 13:18:18 LSE 1918042
338 1,992.0000 13:18:18 LSE 1918048
40 1,992.0000 13:18:18 LSE 1918046
44 1,992.0000 13:18:18 LSE 1918050
99 1,999.0000 13:32:02 LSE 1930696
324 1,999.0000 13:32:02 LSE 1930694
895 1,998.0000 13:32:10 LSE 1930794
1,061 1,997.5000 13:32:53 LSE 1931483
968 1,997.0000 13:37:33 LSE 1936620
532 1,995.5000 13:43:42 LSE 1942588
478 1,995.5000 13:43:42 LSE 1942586
74 1,991.5000 13:51:49 LSE 1950840
210 1,991.5000 13:51:49 LSE 1950838
317 1,991.5000 13:51:49 LSE 1950836
1,094 1,994.0000 13:56:43 LSE 1955796
146 1,994.0000 13:57:40 LSE 1956593
833 1,994.0000 13:57:46 LSE 1956664
1,029 1,998.0000 14:02:18 LSE 1962709
895 1,998.5000 14:02:18 LSE 1962707
907 1,997.5000 14:02:19 LSE 1962766
897 1,999.5000 14:05:40 LSE 1966110
172 1,999.0000 14:12:26 LSE 1973682
841 1,999.0000 14:12:26 LSE 1973680
904 1,997.0000 14:18:18 LSE 1980199
1,062 1,994.0000 14:21:35 LSE 1983249
978 1,996.0000 14:30:00 LSE 1993519
648 1,997.0000 14:30:17 LSE 1997288
417 1,997.0000 14:30:17 LSE 1997286
72 1,995.5000 14:30:24 LSE 1997702
716 1,995.5000 14:30:26 LSE 1997768
120 1,995.5000 14:30:26 LSE 1997766
347 1,993.5000 14:31:44 LSE 2001376
681 1,993.5000 14:31:44 LSE 2001374
960 1,993.0000 14:38:09 LSE 2014227
602 1,993.0000 14:39:58 LSE 2017892
320 1,993.0000 14:39:58 LSE 2017890
108 1,992.5000 14:42:21 LSE 2023693
84 1,992.5000 14:43:40 LSE 2026072
109 1,992.5000 14:43:40 LSE 2026074
170 1,991.5000 14:43:45 LSE 2026336
340 1,991.5000 14:43:45 LSE 2026334
380 1,991.5000 14:43:45 LSE 2026307
411 1,991.5000 14:43:45 LSE 2026305
320 1,991.5000 14:43:45 LSE 2026303
702 1,992.0000 14:47:01 LSE 2032845
320 1,992.0000 14:47:01 LSE 2032843
398 1,994.5000 14:49:04 LSE 2037736
135 1,994.5000 14:49:04 LSE 2037734
352 1,994.0000 14:49:08 LSE 2037884
643 1,994.0000 14:49:08 LSE 2037882
1,076 1,993.5000 14:49:23 LSE 2038739
398 1,993.5000 14:51:44 LSE 2043183
164 1,993.5000 14:51:44 LSE 2043181
947 1,993.0000 14:53:10 LSE 2045912
562 1,994.5000 14:57:00 LSE 2054047
121 1,994.5000 14:57:00 LSE 2054045
193 1,994.5000 14:57:00 LSE 2054043
173 1,994.5000 14:57:00 LSE 2054041
1,035 1,994.5000 14:57:00 LSE 2054033
991 1,994.0000 14:59:54 LSE 2060333
600 1,997.0000 15:02:23 LSE 2068107
385 1,997.0000 15:02:23 LSE 2068105
951 1,997.0000 15:02:40 LSE 2069025
2 1,997.0000 15:02:40 LSE 2069023
482 1,997.0000 15:03:22 LSE 2070507
413 1,997.0000 15:03:22 LSE 2070505
693 1,997.0000 15:03:22 LSE 2070503
413 1,997.0000 15:03:22 LSE 2070501
640 1,997.0000 15:03:47 LSE 2071327
413 1,997.0000 15:03:47 LSE 2071325
657 1,997.0000 15:04:57 LSE 2073278
413 1,997.0000 15:04:57 LSE 2073276
310 1,998.5000 15:06:43 LSE 2076508
1,060 1,999.5000 15:08:46 LSE 2079618
1,059 1,997.0000 15:14:03 LSE 2088957
921 1,996.0000 15:15:52 LSE 2092452
405 1,995.0000 15:17:00 LSE 2094134
954 1,997.0000 15:20:49 LSE 2099794
172 1,997.0000 15:22:00 LSE 2101714
636 1,997.0000 15:22:00 LSE 2101718
89 1,997.0000 15:22:00 LSE 2101716
1,089 1,997.0000 15:26:22 LSE 2109440
301 1,997.0000 15:30:44 LSE 2115711
146 1,997.0000 15:30:44 LSE 2115709
96 1,997.0000 15:30:44 LSE 2115713
139 1,997.0000 15:32:10 LSE 2117949
500 1,997.0000 15:32:10 LSE 2117951
100 1,997.0000 15:32:30 LSE 2118573
378 1,997.0000 15:32:30 LSE 2118571
84 1,997.0000 15:32:30 LSE 2118569
605 1,996.5000 15:32:41 LSE 2118883
38 1,996.5000 15:32:41 LSE 2118881
430 1,996.5000 15:32:41 LSE 2118879
1,042 1,998.0000 15:37:24 LSE 2126885
933 1,997.5000 15:38:02 LSE 2127877
529 1,998.0000 15:41:11 LSE 2133066
360 1,998.0000 15:41:11 LSE 2133064
1,329 1,997.5000 15:44:35 LSE 2137881
996 1,997.5000 15:44:35 LSE 2137879
1,036 2,000.0000 15:49:56 LSE 2145675
1,103 2,000.0000 15:49:56 LSE 2145677
215 2,003.0000 15:52:10 LSE 2148848
99 2,003.0000 15:52:10 LSE 2148846
108 2,003.0000 15:52:10 LSE 2148844
80 2,003.0000 15:52:10 LSE 2148842
195 2,003.0000 15:52:10 LSE 2148840
68 2,003.0000 15:53:10 LSE 2150276
89 2,003.0000 15:53:10 LSE 2150278
375 2,003.0000 15:53:10 LSE 2150282
98 2,003.0000 15:53:10 LSE 2150280
135 2,003.0000 15:53:10 LSE 2150286
198 2,003.0000 15:53:10 LSE 2150284
158 2,003.0000 15:53:10 LSE 2150290
114 2,003.0000 15:53:10 LSE 2150288
1,058 2,002.0000 15:53:32 LSE 2150717
81 2,003.0000 15:57:00 LSE 2155869
189 2,003.0000 15:57:00 LSE 2155867
198 2,003.0000 15:57:00 LSE 2155865
78 2,003.0000 15:57:00 LSE 2155863
182 2,003.0000 15:57:00 LSE 2155861
73 2,003.0000 15:57:00 LSE 2155859
586 2,003.0000 15:58:08 LSE 2157662
161 2,004.0000 16:00:10 LSE 2163515
577 2,004.0000 16:00:10 LSE 2163513
586 2,004.0000 16:00:10 LSE 2163511
121 2,004.0000 16:00:10 LSE 2163509
121 2,004.0000 16:00:10 LSE 2163507
170 2,004.0000 16:00:10 LSE 2163505
209 2,004.0000 16:00:10 LSE 2163503
98 2,004.0000 16:00:10 LSE 2163501
70 2,004.0000 16:00:10 LSE 2163499
87 2,004.0000 16:00:10 LSE 2163497
1,029 2,004.0000 16:01:00 LSE 2165501
112 2,005.0000 16:03:48 LSE 2170269
98 2,005.0000 16:03:48 LSE 2170265
112 2,005.0000 16:03:48 LSE 2170263
170 2,005.0000 16:03:48 LSE 2170259
586 2,005.0000 16:03:48 LSE 2170255
925 2,005.0000 16:03:48 LSE 2170245
1,058 2,004.0000 16:06:07 LSE 2174294
152 2,005.0000 16:09:40 LSE 2180111
952 2,005.0000 16:10:52 LSE 2182251
1,072 2,003.0000 16:11:04 LSE 2182594
1,036 2,002.0000 16:15:27 LSE 2190196
5 2,002.0000 16:15:40 LSE 2190671
93 2,002.0000 16:15:40 LSE 2190655
170 2,002.0000 16:15:40 LSE 2190657
156 2,002.0000 16:15:40 LSE 2190659
199 2,002.0000 16:15:40 LSE 2190661
277 2,002.0000 16:15:40 LSE 2190663
586 2,002.0000 16:15:40 LSE 2190665
400 2,002.0000 16:15:40 LSE 2190667
236 2,002.0000 16:15:40 LSE 2190669
63 2,001.0000 16:18:00 LSE 2194351
200 2,001.0000 16:18:00 LSE 2194347
161 2,001.0000 16:18:00 LSE 2194345
733 2,001.0000 16:18:00 LSE 2194341
1,039 2,001.0000 16:18:00 LSE 2194333
400 2,002.0000 16:20:00 LSE 2197758
752 2,002.0000 16:20:00 LSE 2197752
733 2,002.0000 16:20:00 LSE 2197754
957 2,002.0000 16:20:00 LSE 2197756
4 2,002.0000 16:20:00 LSE 2197768
54 2,002.0000 16:20:00 LSE 2197762
73 2,002.0000 16:20:00 LSE 2197764
133 2,002.0000 16:20:00 LSE 2197766
25 2,002.0000 16:22:00 LSE 2202387
395 2,002.0000 16:22:00 LSE 2202385
28 2,002.0000 16:22:00 LSE 2202383
400 2,002.0000 16:22:00 LSE 2202373
111 2,002.0000 16:22:00 LSE 2202375
63 2,002.0000 16:22:00 LSE 2202377
170 2,002.0000 16:22:00 LSE 2202379
733 2,002.0000 16:22:00 LSE 2202381
189 2,002.0000 16:23:13 LSE 2204809
795 2,002.0000 16:23:13 LSE 2204807
701 2,001.0000 16:24:47 LSE 2207209
111 2,001.0000 16:24:47 LSE 2207207
156 2,001.0000 16:24:47 LSE 2207205
970 2,001.0000 16:24:47 LSE 2207203
92 2,001.0000 16:26:32 LSE 2211543
4 2,001.0000 16:26:32 LSE 2211541
100 2,001.0000 16:26:32 LSE 2211539
29 2,001.0000 16:26:32 LSE 2211537
900 2,001.0000 16:26:32 LSE 2211535
250 2,000.0000 16:27:31 LSE 2213473
130 2,000.0000 16:27:31 LSE 2213471
917 2,000.0000 16:27:31 LSE 2213467
579 2,000.0000 16:27:31 LSE 2213397
635 2,000.0000 16:27:31 LSE 2213399
771 1,999.0000 16:28:01 LSE 2214466
230 1,999.0000 16:28:01 LSE 2214464
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 POSFLFEDLFITIIERecent 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