REG - Assoc.British Foods - Transaction in Own Shares
10/01/2025 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:20250110:nRSJ9756Sa&default-theme=true
RNS Number : 9756S Associated British Foods PLC 10 January 2025
10 January 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the 'Company') announces that on 10 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: 10 January 2025
Number of shares repurchased: 363,622
Average price paid per share: GBp 1945.1454
Highest price paid per share: GBp 1983
Lowest price paid per share: GBp 1927.5
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: 10 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 1,944.84 139,000 1,928.00 1,978.50
BATS Europe 1,943.41 140,000 1,927.50 1,982.50
Chi-X Europe 1,948.43 56,018 1,928.50 1,977.50
Aquis 1,948.66 28,604 1,928.50 1,983.00
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Match ID
620 1,983.0000 08:02:18 Aquis 1413315
72 1,973.0000 08:06:30 Aquis 1417603
412 1,973.0000 08:06:30 Aquis 1417601
583 1,970.5000 08:10:03 Aquis 1421566
596 1,975.0000 08:18:50 Aquis 1429372
517 1,974.5000 08:28:03 Aquis 1435858
349 1,972.0000 08:36:12 Aquis 1443712
154 1,972.0000 08:36:12 Aquis 1443710
535 1,965.5000 08:45:12 Aquis 1451576
442 1,965.0000 08:58:40 Aquis 1462374
113 1,965.0000 08:58:40 Aquis 1462376
486 1,961.5000 09:06:42 Aquis 1469540
2 1,960.0000 09:19:30 Aquis 1480305
3 1,960.0000 09:19:30 Aquis 1480303
18 1,960.0000 09:19:30 Aquis 1480301
192 1,960.0000 09:19:30 Aquis 1480299
21 1,960.0000 09:20:42 Aquis 1481308
316 1,960.0000 09:20:42 Aquis 1481304
521 1,959.5000 09:30:13 Aquis 1488867
27 1,958.5000 09:45:30 Aquis 1501061
560 1,958.5000 09:47:58 Aquis 1503109
20 1,956.0000 10:01:45 Aquis 1514638
364 1,956.0000 10:02:00 Aquis 1514802
204 1,956.0000 10:02:00 Aquis 1514800
212 1,953.0000 10:11:17 Aquis 1523258
290 1,953.0000 10:11:17 Aquis 1523256
500 1,953.5000 10:18:23 Aquis 1528763
24 1,954.0000 10:30:00 Aquis 1538475
16 1,954.0000 10:30:00 Aquis 1538477
202 1,954.0000 10:31:25 Aquis 1540173
171 1,954.0000 10:31:46 Aquis 1540445
231 1,954.0000 10:31:50 Aquis 1540475
603 1,953.0000 10:48:18 Aquis 1551879
197 1,952.0000 11:04:53 Aquis 1564313
320 1,952.0000 11:04:54 Aquis 1564348
494 1,950.0000 11:26:02 Aquis 1578423
10 1,949.5000 11:35:30 Aquis 1585057
13 1,949.5000 11:35:30 Aquis 1585055
10 1,949.5000 11:35:30 Aquis 1585059
196 1,949.5000 11:37:50 Aquis 1586452
549 1,950.0000 11:43:02 Aquis 1589597
17 1,948.5000 11:58:10 Aquis 1599969
13 1,948.5000 11:59:40 Aquis 1600881
584 1,949.5000 12:02:11 Aquis 1602551
531 1,952.5000 12:12:40 Aquis 1609995
510 1,950.5000 12:27:47 Aquis 1618370
13 1,949.5000 12:48:10 Aquis 1631467
555 1,949.5000 12:52:01 Aquis 1634028
494 1,949.0000 13:03:41 Aquis 1641407
495 1,948.0000 13:19:04 Aquis 1651752
11 1,950.0000 13:28:00 Aquis 1658277
87 1,950.0000 13:28:20 Aquis 1658470
13 1,950.0000 13:28:20 Aquis 1658468
10 1,950.0000 13:28:20 Aquis 1658466
516 1,949.5000 13:30:01 Aquis 1659918
325 1,943.5000 13:40:19 Aquis 1678481
200 1,943.5000 13:40:19 Aquis 1678475
195 1,943.5000 13:53:31 Aquis 1693964
84 1,945.0000 13:56:02 Aquis 1696452
458 1,945.0000 13:56:02 Aquis 1696397
6 1,947.5000 14:10:39 Aquis 1710734
523 1,947.5000 14:11:50 Aquis 1711856
563 1,950.0000 14:19:21 Aquis 1720276
620 1,953.0000 14:30:03 Aquis 1736931
36 1,951.5000 14:34:27 Aquis 1751950
3 1,951.5000 14:34:51 Aquis 1753053
505 1,951.5000 14:35:16 Aquis 1753769
180 1,948.0000 14:41:07 Aquis 1768132
220 1,948.0000 14:41:08 Aquis 1768154
200 1,948.0000 14:41:08 Aquis 1768152
218 1,947.5000 14:47:24 Aquis 1781539
200 1,947.5000 14:47:28 Aquis 1781672
138 1,947.5000 14:47:57 Aquis 1782482
547 1,939.5000 14:54:44 Aquis 1795950
210 1,935.0000 15:01:16 Aquis 1811524
384 1,935.0000 15:01:19 Aquis 1811624
212 1,934.5000 15:08:56 Aquis 1828893
224 1,934.5000 15:09:04 Aquis 1829180
143 1,934.5000 15:09:21 Aquis 1829837
221 1,929.0000 15:16:37 Aquis 1844140
221 1,929.0000 15:16:50 Aquis 1844437
123 1,929.0000 15:17:05 Aquis 1844874
171 1,930.0000 15:25:42 Aquis 1860043
2 1,930.0000 15:26:12 Aquis 1860802
211 1,930.0000 15:26:12 Aquis 1860796
204 1,930.0000 15:26:12 Aquis 1860794
14 1,930.0000 15:26:14 Aquis 1860889
241 1,929.5000 15:30:10 Aquis 1867383
265 1,929.5000 15:30:10 Aquis 1867379
60 1,932.0000 15:36:58 Aquis 1878502
75 1,932.0000 15:36:58 Aquis 1878485
392 1,932.0000 15:36:58 Aquis 1878483
160 1,932.0000 15:42:45 Aquis 1888483
371 1,932.0000 15:43:01 Aquis 1888877
517 1,934.5000 15:48:01 Aquis 1896707
311 1,931.0000 15:53:20 Aquis 1904587
159 1,931.5000 15:57:37 Aquis 1910658
214 1,931.5000 15:58:09 Aquis 1911445
206 1,931.5000 15:58:09 Aquis 1911443
311 1,931.5000 16:01:44 Aquis 1919289
15 1,931.5000 16:01:44 Aquis 1919287
1 1,931.5000 16:01:44 Aquis 1919285
20 1,931.5000 16:01:44 Aquis 1919283
577 1,931.0000 16:04:10 Aquis 1923158
52 1,930.0000 16:07:45 Aquis 1929543
15 1,930.0000 16:07:45 Aquis 1929522
458 1,930.0000 16:07:45 Aquis 1929516
1 1,928.5000 16:11:32 Aquis 1936543
216 1,928.5000 16:12:15 Aquis 1937496
311 1,931.5000 16:13:40 Aquis 1939854
291 1,931.0000 16:15:28 Aquis 1943506
219 1,931.0000 16:15:28 Aquis 1943502
303 1,930.0000 16:17:25 Aquis 1947003
72 1,930.0000 16:18:04 Aquis 1947893
196 1,930.0000 16:18:04 Aquis 1947891
585 1,982.5000 08:02:18 BATE 1413319
537 1,982.5000 08:02:18 BATE 1413317
496 1,973.0000 08:04:27 BATE 1415805
528 1,972.5000 08:08:37 BATE 1420445
591 1,970.0000 08:10:26 BATE 1421953
559 1,970.0000 08:10:26 BATE 1421947
529 1,970.0000 08:10:26 BATE 1421943
298 1,975.0000 08:18:50 BATE 1429376
430 1,975.0000 08:18:50 BATE 1429378
422 1,975.0000 08:24:45 BATE 1433550
118 1,975.0000 08:24:45 BATE 1433544
601 1,974.5000 08:28:03 BATE 1435862
184 1,969.0000 08:28:56 BATE 1436601
416 1,969.0000 08:28:56 BATE 1436599
579 1,971.0000 08:30:54 BATE 1439159
174 1,970.0000 08:36:53 BATE 1444407
403 1,970.0000 08:36:53 BATE 1444409
93 1,971.0000 08:36:53 BATE 1444403
508 1,971.0000 08:36:53 BATE 1444399
552 1,966.5000 08:42:02 BATE 1448928
511 1,965.5000 08:47:51 BATE 1453866
400 1,966.0000 08:51:51 BATE 1457370
120 1,966.0000 08:51:51 BATE 1457368
545 1,966.5000 08:51:51 BATE 1457366
524 1,965.0000 08:58:40 BATE 1462360
87 1,961.0000 09:04:06 BATE 1467490
537 1,962.0000 09:06:42 BATE 1469536
54 1,961.5000 09:10:19 BATE 1472272
54 1,961.0000 09:11:09 BATE 1473129
2 1,960.0000 09:11:34 BATE 1473672
79 1,962.0000 09:12:49 BATE 1474472
67 1,962.0000 09:13:30 BATE 1475440
119 1,962.0000 09:14:00 BATE 1475835
37 1,962.0000 09:14:23 BATE 1476060
505 1,962.0000 09:16:02 BATE 1477412
574 1,962.0000 09:16:02 BATE 1477403
171 1,960.0000 09:19:41 BATE 1480440
534 1,960.0000 09:20:42 BATE 1481316
326 1,960.0000 09:20:42 BATE 1481306
491 1,960.0000 09:20:42 BATE 1481310
514 1,960.0000 09:20:42 BATE 1481314
436 1,960.0000 09:20:42 BATE 1481312
340 1,961.5000 09:26:45 BATE 1486261
201 1,961.5000 09:26:45 BATE 1486257
528 1,959.5000 09:30:13 BATE 1488870
74 1,958.5000 09:33:05 BATE 1491000
278 1,956.5000 09:35:33 BATE 1492836
250 1,956.5000 09:35:33 BATE 1492834
48 1,958.5000 09:36:28 BATE 1493377
65 1,958.5000 09:37:21 BATE 1494052
22 1,958.0000 09:37:22 BATE 1494073
59 1,958.5000 09:39:07 BATE 1496105
338 1,959.0000 09:44:40 BATE 1500384
34 1,959.0000 09:44:40 BATE 1500382
42 1,959.0000 09:44:40 BATE 1500380
47 1,959.0000 09:44:40 BATE 1500378
91 1,958.5000 09:44:48 BATE 1500477
159 1,958.5000 09:45:17 BATE 1500867
347 1,958.5000 09:45:17 BATE 1500865
531 1,960.5000 09:50:15 BATE 1505227
528 1,957.5000 09:56:15 BATE 1510168
43 1,957.0000 10:05:15 BATE 1517312
50 1,957.0000 10:05:15 BATE 1517306
504 1,956.5000 10:05:47 BATE 1517697
526 1,956.5000 10:05:47 BATE 1517701
567 1,956.5000 10:05:47 BATE 1517699
580 1,953.0000 10:10:21 BATE 1522524
82 1,954.5000 10:17:05 BATE 1527688
430 1,954.0000 10:17:21 BATE 1527924
210 1,954.0000 10:17:21 BATE 1527920
576 1,954.0000 10:17:21 BATE 1527916
549 1,953.0000 10:20:07 BATE 1530363
466 1,953.5000 10:28:47 BATE 1537665
69 1,953.5000 10:28:47 BATE 1537663
29 1,953.5000 10:28:47 BATE 1537661
513 1,953.5000 10:28:47 BATE 1537657
534 1,954.0000 10:39:00 BATE 1545989
263 1,954.5000 10:41:21 BATE 1547324
221 1,954.5000 10:41:21 BATE 1547322
543 1,955.5000 10:45:22 BATE 1549872
582 1,954.0000 10:53:05 BATE 1555527
548 1,952.0000 10:57:33 BATE 1558845
65 1,951.5000 10:58:50 BATE 1559854
198 1,951.5000 10:58:50 BATE 1559852
44 1,951.5000 10:58:50 BATE 1559850
71 1,951.5000 10:58:50 BATE 1559848
82 1,951.5000 10:58:50 BATE 1559846
157 1,951.5000 10:58:50 BATE 1559844
73 1,952.5000 11:02:44 BATE 1563027
369 1,951.5000 11:05:14 BATE 1564630
205 1,951.5000 11:05:14 BATE 1564628
21 1,951.5000 11:05:14 BATE 1564626
501 1,950.5000 11:10:39 BATE 1567713
539 1,950.0000 11:13:41 BATE 1569608
594 1,950.0000 11:13:41 BATE 1569604
589 1,950.0000 11:13:41 BATE 1569606
580 1,950.0000 11:13:41 BATE 1569602
574 1,950.0000 11:13:41 BATE 1569600
579 1,950.0000 11:13:41 BATE 1569598
508 1,950.0000 11:13:41 BATE 1569596
573 1,950.0000 11:13:41 BATE 1569594
490 1,950.0000 11:13:41 BATE 1569592
542 1,950.0000 11:13:41 BATE 1569590
561 1,950.0000 11:13:41 BATE 1569586
564 1,950.0000 11:13:41 BATE 1569570
604 1,950.0000 11:13:41 BATE 1569572
528 1,950.0000 11:13:41 BATE 1569576
557 1,950.0000 11:13:41 BATE 1569574
578 1,950.0000 11:13:41 BATE 1569578
578 1,950.0000 11:13:41 BATE 1569584
250 1,950.5000 11:25:38 BATE 1578197
146 1,950.5000 11:25:38 BATE 1578195
90 1,950.5000 11:25:42 BATE 1578250
581 1,950.0000 11:26:02 BATE 1578427
524 1,950.0000 11:26:02 BATE 1578425
415 1,949.5000 11:33:18 BATE 1583457
87 1,949.5000 11:33:18 BATE 1583455
72 1,949.0000 11:34:18 BATE 1584266
78 1,950.5000 11:40:18 BATE 1587880
572 1,950.0000 11:43:02 BATE 1589601
577 1,950.0000 11:43:02 BATE 1589599
487 1,950.0000 11:43:02 BATE 1589595
188 1,948.0000 11:47:59 BATE 1592815
412 1,948.0000 11:47:59 BATE 1592813
54 1,948.5000 11:57:53 BATE 1599797
42 1,948.5000 11:59:28 BATE 1600767
579 1,949.5000 12:02:11 BATE 1602549
619 1,949.5000 12:02:11 BATE 1602545
574 1,949.5000 12:02:11 BATE 1602543
32 1,949.0000 12:02:46 BATE 1603319
46 1,949.0000 12:02:46 BATE 1603317
40 1,950.0000 12:05:12 BATE 1605150
534 1,950.0000 12:05:12 BATE 1605152
553 1,951.5000 12:10:34 BATE 1608588
33 1,952.5000 12:12:40 BATE 1609999
512 1,952.5000 12:12:40 BATE 1609997
49 1,952.0000 12:20:37 BATE 1614537
49 1,952.0000 12:20:37 BATE 1614535
137 1,952.5000 12:22:29 BATE 1615444
386 1,952.5000 12:22:29 BATE 1615442
8 1,950.0000 12:27:56 BATE 1618483
567 1,950.0000 12:27:56 BATE 1618475
126 1,949.5000 12:29:28 BATE 1619514
411 1,949.5000 12:29:28 BATE 1619516
1 1,951.0000 12:32:17 BATE 1622022
551 1,950.0000 12:32:45 BATE 1622369
61 1,949.5000 12:40:10 BATE 1626665
556 1,949.5000 12:42:23 BATE 1627966
65 1,949.0000 12:44:21 BATE 1628987
119 1,949.0000 12:44:21 BATE 1628989
154 1,948.5000 12:45:32 BATE 1630014
604 1,948.0000 12:45:34 BATE 1630029
38 1,949.5000 12:49:02 BATE 1631906
38 1,949.5000 12:49:02 BATE 1631904
519 1,949.5000 12:52:01 BATE 1634032
107 1,950.0000 12:56:59 BATE 1636517
64 1,950.0000 12:58:40 BATE 1637438
35 1,950.0000 12:59:43 BATE 1638342
66 1,950.0000 12:59:43 BATE 1638340
472 1,949.5000 13:00:07 BATE 1638933
110 1,949.5000 13:00:07 BATE 1638931
27 1,949.5000 13:00:09 BATE 1639027
511 1,949.0000 13:03:40 BATE 1641399
507 1,946.5000 13:06:33 BATE 1643409
556 1,946.5000 13:06:33 BATE 1643407
521 1,946.0000 13:13:06 BATE 1647426
340 1,947.5000 13:16:44 BATE 1650162
235 1,947.5000 13:16:44 BATE 1650160
69 1,948.5000 13:22:22 BATE 1654170
75 1,949.5000 13:26:52 BATE 1657501
517 1,949.5000 13:26:52 BATE 1657499
34 1,950.0000 13:27:50 BATE 1658171
49 1,950.0000 13:28:11 BATE 1658377
59 1,950.0000 13:28:11 BATE 1658375
42 1,950.0000 13:28:12 BATE 1658381
38 1,950.0000 13:28:20 BATE 1658484
41 1,950.0000 13:28:20 BATE 1658480
42 1,950.0000 13:28:20 BATE 1658472
41 1,950.0000 13:28:47 BATE 1658705
41 1,950.0000 13:28:47 BATE 1658703
498 1,949.5000 13:30:01 BATE 1659924
598 1,949.5000 13:30:01 BATE 1659921
490 1,949.5000 13:30:01 BATE 1659909
577 1,946.5000 13:32:17 BATE 1666634
97 1,942.0000 13:38:00 BATE 1675477
506 1,941.5000 13:39:16 BATE 1677172
236 1,941.5000 13:39:16 BATE 1677170
291 1,941.5000 13:39:16 BATE 1677168
592 1,943.5000 13:42:23 BATE 1681152
507 1,941.5000 13:45:16 BATE 1684684
521 1,942.0000 13:47:58 BATE 1688193
45 1,943.0000 13:52:38 BATE 1693054
51 1,945.0000 13:54:25 BATE 1694848
16 1,945.0000 13:54:25 BATE 1694846
564 1,944.0000 13:54:35 BATE 1694999
561 1,944.0000 13:54:35 BATE 1694997
495 1,945.0000 13:59:57 BATE 1700090
35 1,945.0000 13:59:57 BATE 1700088
206 1,944.5000 14:00:27 BATE 1700635
520 1,946.5000 14:05:35 BATE 1706008
562 1,946.5000 14:05:35 BATE 1706004
558 1,946.5000 14:05:35 BATE 1706000
482 1,947.5000 14:11:50 BATE 1711864
364 1,947.5000 14:11:50 BATE 1711860
118 1,947.5000 14:11:50 BATE 1711862
235 1,947.5000 14:11:50 BATE 1711858
39 1,949.5000 14:16:23 BATE 1716567
49 1,950.0000 14:16:31 BATE 1716724
533 1,949.5000 14:16:54 BATE 1717118
547 1,950.0000 14:19:21 BATE 1720278
107 1,949.0000 14:22:25 BATE 1723561
107 1,949.0000 14:22:25 BATE 1723563
92 1,949.0000 14:22:25 BATE 1723559
213 1,949.0000 14:22:25 BATE 1723557
190 1,949.5000 14:23:50 BATE 1725140
298 1,949.5000 14:23:50 BATE 1725138
520 1,953.0000 14:30:03 BATE 1736938
500 1,953.0000 14:30:03 BATE 1736935
150 1,953.0000 14:30:03 BATE 1736933
48 1,953.0000 14:30:03 BATE 1736929
512 1,953.0000 14:30:54 BATE 1741147
5 1,953.0000 14:30:54 BATE 1741145
534 1,952.0000 14:32:14 BATE 1744891
565 1,950.0000 14:32:49 BATE 1746224
546 1,951.0000 14:36:48 BATE 1757715
528 1,950.0000 14:37:05 BATE 1758307
109 1,948.0000 14:39:02 BATE 1762723
405 1,948.0000 14:39:02 BATE 1762721
21 1,948.0000 14:39:02 BATE 1762719
520 1,947.5000 14:41:39 BATE 1769439
62 1,947.5000 14:41:39 BATE 1769437
60 1,948.0000 14:43:36 BATE 1773209
44 1,948.0000 14:43:58 BATE 1773761
71 1,948.0000 14:43:58 BATE 1773759
419 1,947.5000 14:44:05 BATE 1774045
161 1,947.5000 14:44:05 BATE 1774043
63 1,947.5000 14:44:21 BATE 1774515
51 1,947.5000 14:45:49 BATE 1777486
567 1,947.5000 14:46:05 BATE 1778387
564 1,947.5000 14:46:05 BATE 1778385
534 1,947.0000 14:46:32 BATE 1779369
530 1,947.0000 14:48:50 BATE 1784367
71 1,943.5000 14:50:24 BATE 1787383
602 1,944.0000 14:51:15 BATE 1788998
203 1,938.5000 14:58:08 BATE 1802134
40 1,940.0000 14:59:05 BATE 1803559
30 1,940.0000 14:59:05 BATE 1803557
198 1,939.0000 14:59:07 BATE 1803606
221 1,939.0000 15:00:00 BATE 1805923
441 1,939.0000 15:00:12 BATE 1807501
139 1,939.0000 15:00:12 BATE 1807491
550 1,939.0000 15:00:12 BATE 1807497
560 1,939.0000 15:00:12 BATE 1807507
101 1,939.0000 15:00:12 BATE 1807505
204 1,934.5000 15:02:24 BATE 1814577
399 1,934.5000 15:02:40 BATE 1815121
425 1,934.0000 15:02:41 BATE 1815202
90 1,934.0000 15:02:41 BATE 1815200
556 1,938.0000 15:05:58 BATE 1822579
271 1,936.5000 15:06:25 BATE 1824026
218 1,936.5000 15:06:25 BATE 1824024
53 1,936.5000 15:06:25 BATE 1824028
290 1,934.5000 15:09:21 BATE 1829839
290 1,934.5000 15:09:21 BATE 1829835
488 1,933.5000 15:10:18 BATE 1832329
598 1,932.0000 15:12:09 BATE 1835411
577 1,930.0000 15:13:56 BATE 1838915
569 1,930.0000 15:13:56 BATE 1838913
566 1,930.0000 15:13:56 BATE 1838909
15,645 1,930.0000 15:13:56 BATE 1838907
77 1,929.5000 15:16:07 BATE 1843328
601 1,929.0000 15:17:05 BATE 1844878
79 1,931.5000 15:20:15 BATE 1850370
4 1,931.5000 15:20:15 BATE 1850368
85 1,931.5000 15:20:15 BATE 1850366
78 1,932.5000 15:21:20 BATE 1851880
157 1,932.5000 15:21:20 BATE 1851878
500 1,932.5000 15:21:20 BATE 1851872
127 1,932.5000 15:21:29 BATE 1852153
86 1,932.5000 15:21:29 BATE 1852151
520 1,930.5000 15:22:26 BATE 1853521
228 1,930.5000 15:22:26 BATE 1853523
294 1,930.0000 15:22:36 BATE 1853787
294 1,930.0000 15:22:36 BATE 1853783
294 1,930.5000 15:25:11 BATE 1858287
54 1,930.5000 15:25:16 BATE 1858657
71 1,930.5000 15:25:16 BATE 1858640
44 1,930.5000 15:25:37 BATE 1859884
72 1,930.5000 15:25:37 BATE 1859886
524 1,930.0000 15:26:12 BATE 1860800
548 1,929.5000 15:26:20 BATE 1861053
513 1,929.5000 15:27:34 BATE 1863036
312 1,929.0000 15:29:25 BATE 1866073
453 1,929.5000 15:30:10 BATE 1867385
138 1,929.5000 15:30:10 BATE 1867381
154 1,932.5000 15:32:11 BATE 1871015
577 1,933.0000 15:34:10 BATE 1873721
554 1,933.0000 15:34:10 BATE 1873719
568 1,932.0000 15:36:50 BATE 1878369
589 1,931.5000 15:37:17 BATE 1879078
116 1,930.0000 15:37:18 BATE 1879094
149 1,930.0000 15:37:18 BATE 1879092
7 1,930.0000 15:37:28 BATE 1879282
540 1,930.5000 15:40:38 BATE 1885283
584 1,931.5000 15:40:38 BATE 1885226
541 1,931.5000 15:40:38 BATE 1885222
495 1,931.5000 15:44:06 BATE 1890562
7 1,931.0000 15:44:41 BATE 1891317
105 1,931.0000 15:44:42 BATE 1891322
564 1,935.0000 15:47:45 BATE 1896230
529 1,935.0000 15:47:45 BATE 1896228
508 1,935.0000 15:47:45 BATE 1896226
16 1,933.0000 15:50:27 BATE 1900097
532 1,933.0000 15:50:27 BATE 1900095
54 1,931.5000 15:51:15 BATE 1901406
521 1,931.5000 15:51:15 BATE 1901408
7 1,931.0000 15:53:11 BATE 1904393
588 1,930.5000 15:53:11 BATE 1904391
311 1,931.0000 15:53:11 BATE 1904386
50 1,931.0000 15:53:11 BATE 1904384
43 1,931.0000 15:53:11 BATE 1904382
1 1,931.0000 15:53:11 BATE 1904380
81 1,931.5000 15:55:29 BATE 1907731
248 1,931.5000 15:55:29 BATE 1907726
155 1,931.5000 15:55:29 BATE 1907724
25 1,931.5000 15:57:37 BATE 1910652
533 1,931.5000 15:57:37 BATE 1910650
541 1,931.5000 15:57:37 BATE 1910646
45 1,931.5000 15:59:01 BATE 1912789
592 1,931.5000 16:00:21 BATE 1916456
298 1,931.5000 16:00:51 BATE 1917166
24 1,931.5000 16:00:51 BATE 1917164
71 1,931.5000 16:00:51 BATE 1917168
22 1,931.5000 16:00:51 BATE 1917162
78 1,931.5000 16:00:51 BATE 1917160
86 1,931.0000 16:01:38 BATE 1919048
54 1,931.0000 16:01:38 BATE 1919046
76 1,931.0000 16:01:38 BATE 1919044
48 1,931.5000 16:01:52 BATE 1919467
603 1,931.5000 16:02:54 BATE 1921165
107 1,931.0000 16:03:40 BATE 1922304
21 1,931.0000 16:03:40 BATE 1922302
85 1,931.0000 16:03:40 BATE 1922300
578 1,931.0000 16:04:10 BATE 1923156
156 1,931.0000 16:04:12 BATE 1923233
153 1,931.0000 16:04:12 BATE 1923231
25 1,931.0000 16:04:12 BATE 1923229
298 1,930.5000 16:04:41 BATE 1924269
80 1,931.0000 16:06:46 BATE 1928005
109 1,931.0000 16:06:46 BATE 1928003
154 1,931.0000 16:06:46 BATE 1928001
72 1,931.0000 16:06:56 BATE 1928205
407 1,931.0000 16:07:25 BATE 1928986
119 1,931.0000 16:07:25 BATE 1928960
98 1,931.0000 16:07:35 BATE 1929246
7 1,931.0000 16:07:35 BATE 1929244
296 1,931.0000 16:07:35 BATE 1929242
86 1,931.0000 16:07:35 BATE 1929240
573 1,930.0000 16:07:45 BATE 1929532
503 1,930.0000 16:07:45 BATE 1929530
570 1,930.0000 16:07:45 BATE 1929520
556 1,930.0000 16:07:45 BATE 1929518
517 1,930.0000 16:07:45 BATE 1929528
505 1,930.0000 16:07:45 BATE 1929524
487 1,929.0000 16:08:25 BATE 1931050
585 1,927.5000 16:10:02 BATE 1933734
83 1,928.5000 16:11:29 BATE 1936429
202 1,928.5000 16:11:31 BATE 1936486
601 1,928.5000 16:11:31 BATE 1936484
156 1,930.5000 16:13:05 BATE 1938933
577 1,930.5000 16:13:05 BATE 1938927
9 1,930.5000 16:13:05 BATE 1938923
69 1,931.0000 16:13:36 BATE 1939694
484 1,931.5000 16:14:06 BATE 1940576
486 1,931.0000 16:14:26 BATE 1941168
507 1,930.5000 16:15:28 BATE 1943533
584 1,930.5000 16:15:28 BATE 1943531
591 1,930.0000 16:15:31 BATE 1943622
494 1,930.0000 16:15:31 BATE 1943620
533 1,930.5000 16:17:12 BATE 1946602
518 1,930.5000 16:17:12 BATE 1946600
600 1,929.5000 16:18:10 BATE 1948113
86 1,929.5000 16:19:45 BATE 1950878
69 1,929.5000 16:19:45 BATE 1950876
579 1,929.5000 16:19:45 BATE 1950874
58 1,929.5000 16:19:45 BATE 1950868
411 1,929.5000 16:19:45 BATE 1950864
46 1,929.5000 16:19:45 BATE 1950860
68 1,929.5000 16:19:45 BATE 1950858
494 1,929.0000 16:20:12 BATE 1951883
363 1,929.5000 16:21:00 BATE 1953601
50 1,929.5000 16:21:00 BATE 1953571
29 1,929.5000 16:21:00 BATE 1953568
127 1,929.5000 16:21:03 BATE 1954039
564 1,930.0000 16:21:40 BATE 1956214
564 1,929.5000 16:22:32 BATE 1957769
24 1,929.5000 16:22:32 BATE 1957767
474 1,929.5000 16:22:32 BATE 1957765
290 1,929.5000 16:23:19 BATE 1959255
582 1,929.5000 16:23:30 BATE 1959488
284 1,929.5000 16:23:30 BATE 1959486
325 1,929.0000 16:24:30 BATE 1961150
310 1,929.0000 16:24:30 BATE 1961144
164 1,929.5000 16:25:27 BATE 1963304
587 1,929.5000 16:25:41 BATE 1963681
195 1,929.5000 16:25:41 BATE 1963677
228 1,929.5000 16:25:41 BATE 1963679
208 1,929.5000 16:25:41 BATE 1963683
31 1,929.5000 16:26:20 BATE 1965037
373 1,928.5000 16:27:11 BATE 1967330
333 1,928.0000 16:28:11 BATE 1969605
704 1,977.5000 08:03:37 CHIX 1414818
555 1,973.0000 08:04:03 CHIX 1415199
507 1,972.5000 08:07:03 CHIX 1418121
503 1,970.0000 08:10:26 CHIX 1421949
68 1,970.0000 08:10:26 CHIX 1421941
64 1,973.0000 08:14:58 CHIX 1426057
554 1,975.0000 08:18:50 CHIX 1429374
14 1,974.5000 08:18:57 CHIX 1429429
567 1,974.5000 08:19:07 CHIX 1429559
82 1,976.0000 08:23:44 CHIX 1432750
16 1,976.5000 08:23:47 CHIX 1432781
40 1,975.0000 08:24:45 CHIX 1433552
527 1,975.0000 08:24:45 CHIX 1433548
575 1,974.5000 08:28:03 CHIX 1435860
49 1,970.0000 08:30:55 CHIX 1439163
475 1,970.0000 08:31:18 CHIX 1439508
583 1,971.5000 08:36:25 CHIX 1444018
516 1,966.5000 08:42:02 CHIX 1448930
135 1,965.0000 08:45:12 CHIX 1451570
204 1,965.0000 08:45:12 CHIX 1451568
176 1,965.0000 08:45:12 CHIX 1451566
492 1,967.0000 08:51:51 CHIX 1457364
560 1,965.0000 08:58:40 CHIX 1462358
37 1,962.0000 09:02:02 CHIX 1465438
478 1,962.0000 09:02:02 CHIX 1465436
467 1,962.0000 09:09:00 CHIX 1471193
35 1,962.0000 09:09:00 CHIX 1471191
537 1,961.5000 09:12:49 CHIX 1474469
589 1,960.0000 09:19:30 CHIX 1480293
494 1,961.5000 09:26:45 CHIX 1486259
380 1,958.5000 09:30:14 CHIX 1488880
141 1,958.5000 09:30:14 CHIX 1488878
21 1,958.0000 09:37:22 CHIX 1494075
394 1,958.5000 09:41:46 CHIX 1498101
204 1,958.5000 09:41:46 CHIX 1498099
46 1,958.5000 09:41:46 CHIX 1498097
69 1,958.5000 09:45:20 CHIX 1500911
521 1,958.5000 09:47:58 CHIX 1503103
20 1,959.0000 09:54:28 CHIX 1508762
86 1,959.0000 09:54:28 CHIX 1508760
249 1,959.0000 09:54:46 CHIX 1508986
147 1,959.0000 09:54:46 CHIX 1508984
585 1,956.0000 10:01:57 CHIX 1514728
186 1,956.0000 10:07:23 CHIX 1519450
411 1,956.0000 10:07:23 CHIX 1519448
557 1,954.5000 10:17:03 CHIX 1527668
513 1,954.0000 10:17:21 CHIX 1527918
484 1,953.5000 10:22:35 CHIX 1532563
571 1,953.5000 10:28:47 CHIX 1537659
463 1,954.0000 10:39:00 CHIX 1545991
131 1,954.0000 10:39:00 CHIX 1545987
539 1,955.5000 10:45:22 CHIX 1549870
579 1,954.0000 10:53:05 CHIX 1555525
528 1,952.0000 10:57:33 CHIX 1558843
248 1,952.0000 11:04:54 CHIX 1564342
248 1,952.0000 11:04:54 CHIX 1564338
526 1,949.5000 11:13:41 CHIX 1569580
604 1,950.0000 11:24:14 CHIX 1577281
546 1,950.0000 11:32:11 CHIX 1582686
255 1,950.0000 11:36:56 CHIX 1585877
4 1,950.5000 11:40:34 CHIX 1588090
515 1,950.0000 11:43:02 CHIX 1589593
559 1,947.0000 11:49:00 CHIX 1594244
42 1,948.5000 11:57:53 CHIX 1599799
33 1,948.5000 11:59:28 CHIX 1600769
679 1,949.5000 12:02:11 CHIX 1602547
28 1,949.5000 12:02:11 CHIX 1602541
42 1,950.5000 12:07:31 CHIX 1606743
112 1,952.5000 12:12:51 CHIX 1610125
96 1,952.5000 12:12:51 CHIX 1610123
302 1,953.0000 12:14:42 CHIX 1611100
199 1,953.0000 12:14:42 CHIX 1611098
503 1,952.5000 12:15:53 CHIX 1611936
32 1,952.0000 12:23:24 CHIX 1615904
40 1,952.0000 12:23:24 CHIX 1615902
546 1,951.0000 12:27:35 CHIX 1618276
50 1,950.5000 12:35:04 CHIX 1623734
42 1,950.5000 12:35:44 CHIX 1624158
60 1,950.0000 12:36:14 CHIX 1624424
75 1,950.0000 12:36:14 CHIX 1624422
501 1,949.0000 12:43:31 CHIX 1628521
3 1,948.0000 12:46:35 CHIX 1630607
255 1,949.5000 12:50:38 CHIX 1633152
52 1,949.5000 12:50:39 CHIX 1633194
339 1,949.5000 12:52:01 CHIX 1634034
214 1,949.5000 12:52:01 CHIX 1634030
49 1,950.0000 12:59:40 CHIX 1638274
31 1,949.5000 13:00:09 CHIX 1639025
42 1,949.5000 13:03:09 CHIX 1641160
42 1,949.5000 13:03:09 CHIX 1641158
494 1,949.0000 13:03:40 CHIX 1641401
279 1,946.0000 13:10:01 CHIX 1645443
227 1,946.0000 13:10:01 CHIX 1645441
283 1,947.5000 13:16:44 CHIX 1650164
283 1,947.5000 13:16:44 CHIX 1650158
29 1,950.0000 13:27:50 CHIX 1658169
33 1,950.0000 13:28:12 CHIX 1658383
32 1,950.0000 13:28:47 CHIX 1658707
549 1,950.5000 13:29:51 CHIX 1659533
549 1,949.5000 13:30:01 CHIX 1659914
18 1,944.0000 13:34:12 CHIX 1669694
496 1,944.0000 13:34:12 CHIX 1669692
476 1,943.5000 13:40:19 CHIX 1678479
92 1,943.5000 13:40:19 CHIX 1678477
590 1,943.5000 13:50:01 CHIX 1690574
569 1,944.0000 13:54:35 CHIX 1694995
597 1,945.0000 13:59:57 CHIX 1700092
492 1,946.5000 14:05:35 CHIX 1705998
5 1,947.0000 14:09:30 CHIX 1709572
426 1,947.0000 14:09:30 CHIX 1709570
91 1,947.0000 14:12:15 CHIX 1712228
194 1,947.5000 14:14:55 CHIX 1714710
123 1,949.5000 14:16:54 CHIX 1717122
243 1,949.5000 14:16:54 CHIX 1717120
120 1,949.5000 14:16:54 CHIX 1717116
505 1,949.0000 14:22:25 CHIX 1723555
600 1,953.5000 14:29:57 CHIX 1731576
495 1,953.0000 14:30:03 CHIX 1736927
519 1,952.0000 14:32:14 CHIX 1744889
580 1,951.0000 14:36:48 CHIX 1757717
544 1,948.0000 14:39:02 CHIX 1762725
46 1,948.0000 14:43:36 CHIX 1773211
34 1,948.0000 14:43:58 CHIX 1773763
255 1,948.0000 14:44:01 CHIX 1773843
48 1,947.5000 14:44:16 CHIX 1774359
66 1,948.0000 14:45:44 CHIX 1777313
39 1,947.5000 14:45:49 CHIX 1777488
593 1,947.0000 14:46:32 CHIX 1779371
285 1,946.5000 14:48:50 CHIX 1784420
202 1,946.5000 14:48:50 CHIX 1784418
73 1,941.0000 14:52:29 CHIX 1791451
92 1,941.0000 14:52:58 CHIX 1792409
69 1,941.0000 14:52:58 CHIX 1792401
306 1,941.0000 14:52:58 CHIX 1792403
190 1,939.0000 14:58:55 CHIX 1803321
214 1,939.0000 14:58:55 CHIX 1803317
190 1,939.0000 14:58:55 CHIX 1803319
15 1,939.0000 15:00:12 CHIX 1807495
535 1,939.0000 15:00:12 CHIX 1807503
234 1,934.5000 15:02:24 CHIX 1814579
296 1,934.5000 15:02:40 CHIX 1815123
515 1,938.5000 15:05:58 CHIX 1822524
599 1,934.5000 15:09:21 CHIX 1829833
533 1,931.5000 15:12:09 CHIX 1835427
5 1,929.0000 15:16:37 CHIX 1844132
360 1,929.0000 15:16:37 CHIX 1844130
136 1,929.0000 15:17:05 CHIX 1844876
419 1,931.0000 15:19:45 CHIX 1849627
166 1,931.0000 15:19:45 CHIX 1849625
42 1,930.5000 15:25:24 CHIX 1859342
48 1,930.5000 15:26:04 CHIX 1860541
255 1,930.5000 15:26:04 CHIX 1860539
46 1,930.5000 15:26:04 CHIX 1860537
34 1,930.5000 15:26:04 CHIX 1860535
42 1,930.5000 15:26:04 CHIX 1860533
500 1,930.0000 15:26:12 CHIX 1860798
548 1,928.5000 15:29:25 CHIX 1866071
497 1,932.5000 15:32:11 CHIX 1871013
70 1,933.0000 15:34:10 CHIX 1873731
448 1,933.0000 15:36:08 CHIX 1877261
124 1,933.0000 15:36:08 CHIX 1877236
7 1,932.0000 15:40:31 CHIX 1884931
255 1,932.0000 15:40:31 CHIX 1884929
517 1,931.5000 15:40:38 CHIX 1885224
8 1,932.5000 15:42:56 CHIX 1888708
6 1,932.5000 15:42:56 CHIX 1888706
42 1,932.5000 15:42:56 CHIX 1888704
2 1,932.0000 15:43:01 CHIX 1888879
487 1,932.0000 15:43:01 CHIX 1888875
68 1,932.0000 15:43:12 CHIX 1889218
64 1,935.0000 15:47:45 CHIX 1896234
83 1,935.0000 15:47:45 CHIX 1896236
150 1,935.0000 15:47:45 CHIX 1896232
255 1,935.0000 15:48:00 CHIX 1896676
588 1,933.5000 15:48:54 CHIX 1897623
39 1,931.0000 15:53:07 CHIX 1904235
33 1,931.0000 15:53:07 CHIX 1904233
70 1,931.0000 15:53:11 CHIX 1904389
68 1,931.5000 15:54:42 CHIX 1906655
66 1,932.0000 15:55:09 CHIX 1907289
255 1,932.0000 15:55:09 CHIX 1907287
68 1,932.0000 15:55:15 CHIX 1907373
116 1,932.0000 15:55:15 CHIX 1907375
5 1,931.0000 15:56:01 CHIX 1908466
195 1,931.0000 15:56:01 CHIX 1908464
340 1,931.5000 15:57:37 CHIX 1910654
219 1,931.5000 15:57:37 CHIX 1910648
34 1,931.5000 15:59:01 CHIX 1912791
4 1,931.5000 15:59:05 CHIX 1912882
10 1,931.5000 15:59:35 CHIX 1913821
6 1,931.5000 15:59:35 CHIX 1913819
120 1,931.5000 15:59:35 CHIX 1913817
570 1,931.5000 16:00:21 CHIX 1916442
37 1,931.5000 16:01:55 CHIX 1919522
575 1,931.5000 16:02:09 CHIX 1919929
525 1,931.5000 16:05:35 CHIX 1925979
604 1,931.0000 16:07:25 CHIX 1928956
66 1,929.0000 16:08:25 CHIX 1931052
308 1,928.5000 16:08:41 CHIX 1931406
270 1,928.5000 16:08:41 CHIX 1931404
121 1,928.5000 16:11:25 CHIX 1936358
7 1,928.5000 16:11:25 CHIX 1936356
6 1,928.5000 16:11:25 CHIX 1936354
679 1,930.5000 16:13:05 CHIX 1938925
4 1,931.5000 16:13:38 CHIX 1939790
6 1,931.5000 16:13:38 CHIX 1939787
19 1,931.5000 16:13:38 CHIX 1939785
553 1,931.5000 16:14:06 CHIX 1940578
255 1,931.0000 16:15:28 CHIX 1943508
70 1,931.0000 16:15:28 CHIX 1943510
524 1,930.5000 16:17:12 CHIX 1946598
245 1,929.5000 16:18:10 CHIX 1948111
350 1,929.5000 16:18:10 CHIX 1948115
147 1,978.5000 08:03:05 LSE 1414404
916 1,978.5000 08:03:05 LSE 1414402
992 1,977.5000 08:03:37 LSE 1414820
675 1,973.5000 08:04:00 LSE 1415102
319 1,973.5000 08:04:00 LSE 1415100
385 1,972.5000 08:04:28 LSE 1415837
583 1,972.5000 08:04:28 LSE 1415835
83 1,972.5000 08:04:28 LSE 1415833
939 1,972.5000 08:07:03 LSE 1418123
382 1,972.5000 08:08:37 LSE 1420451
307 1,972.5000 08:08:37 LSE 1420449
304 1,972.5000 08:08:37 LSE 1420447
53 1,970.0000 08:10:26 LSE 1421951
972 1,970.0000 08:10:26 LSE 1421945
960 1,975.0000 08:24:45 LSE 1433546
1,031 1,974.0000 08:28:03 LSE 1435864
967 1,971.0000 08:30:54 LSE 1439161
199 1,971.0000 08:36:53 LSE 1444405
741 1,971.0000 08:36:53 LSE 1444401
1,050 1,965.5000 08:42:02 LSE 1448932
1,082 1,965.5000 08:47:51 LSE 1453868
593 1,965.0000 08:58:40 LSE 1462362
311 1,965.0000 08:58:40 LSE 1462356
1,019 1,961.5000 09:06:42 LSE 1469538
234 1,961.0000 09:14:36 LSE 1476271
124 1,961.0000 09:14:36 LSE 1476269
661 1,961.0000 09:14:36 LSE 1476267
1,018 1,960.0000 09:19:30 LSE 1480297
32 1,960.0000 09:19:30 LSE 1480295
742 1,960.0000 09:28:32 LSE 1487592
244 1,960.0000 09:28:32 LSE 1487590
105 1,960.0000 09:28:32 LSE 1487588
931 1,958.0000 09:37:21 LSE 1494050
193 1,958.5000 09:45:25 LSE 1500973
627 1,958.5000 09:47:58 LSE 1503107
462 1,958.5000 09:47:58 LSE 1503105
33 1,958.0000 09:56:12 LSE 1510074
512 1,958.0000 09:56:12 LSE 1510076
512 1,958.0000 09:56:12 LSE 1510078
99 1,956.0000 10:01:57 LSE 1514738
743 1,956.0000 10:01:57 LSE 1514736
10 1,956.0000 10:01:57 LSE 1514734
123 1,956.0000 10:01:57 LSE 1514732
22 1,956.0000 10:01:57 LSE 1514730
961 1,955.5000 10:08:32 LSE 1520547
210 1,954.0000 10:17:21 LSE 1527932
179 1,954.0000 10:17:21 LSE 1527934
509 1,954.0000 10:17:21 LSE 1527936
124 1,954.0000 10:17:21 LSE 1527928
870 1,954.0000 10:17:21 LSE 1527930
1,014 1,954.0000 10:17:21 LSE 1527922
356 1,953.5000 10:18:22 LSE 1528759
538 1,953.5000 10:18:22 LSE 1528757
239 1,953.0000 10:21:51 LSE 1531885
903 1,953.0000 10:22:35 LSE 1532569
519 1,954.0000 10:31:25 LSE 1540177
423 1,954.0000 10:31:25 LSE 1540175
258 1,953.5000 10:39:00 LSE 1545997
258 1,953.5000 10:39:00 LSE 1545995
369 1,953.5000 10:39:00 LSE 1545993
204 1,955.5000 10:45:22 LSE 1549876
743 1,955.5000 10:45:22 LSE 1549874
845 1,954.0000 10:53:05 LSE 1555523
105 1,954.0000 10:53:05 LSE 1555521
960 1,952.5000 10:56:01 LSE 1557646
83 1,952.5000 10:56:01 LSE 1557644
122 1,952.0000 11:04:54 LSE 1564346
309 1,952.0000 11:04:54 LSE 1564344
59 1,952.0000 11:04:54 LSE 1564350
552 1,952.0000 11:04:54 LSE 1564340
150 1,949.5000 11:13:41 LSE 1569616
239 1,949.5000 11:13:41 LSE 1569610
500 1,949.5000 11:13:41 LSE 1569612
206 1,949.5000 11:13:41 LSE 1569614
401 1,949.5000 11:13:41 LSE 1569588
537 1,949.5000 11:13:41 LSE 1569582
898 1,950.0000 11:32:11 LSE 1582688
983 1,950.0000 11:43:02 LSE 1589603
946 1,947.5000 11:47:59 LSE 1592817
1,029 1,949.5000 12:02:11 LSE 1602553
908 1,950.0000 12:05:12 LSE 1605154
962 1,952.5000 12:15:53 LSE 1611938
896 1,952.5000 12:22:29 LSE 1615446
54 1,951.0000 12:27:35 LSE 1618286
239 1,951.0000 12:27:35 LSE 1618284
206 1,951.0000 12:27:35 LSE 1618282
180 1,951.0000 12:27:35 LSE 1618280
230 1,951.0000 12:27:35 LSE 1618278
198 1,950.0000 12:36:14 LSE 1624420
366 1,950.0000 12:36:14 LSE 1624418
368 1,950.0000 12:36:14 LSE 1624416
408 1,948.5000 12:45:32 LSE 1630011
366 1,948.5000 12:45:32 LSE 1630009
291 1,948.5000 12:45:32 LSE 1630007
867 1,949.0000 12:55:57 LSE 1636059
87 1,949.0000 12:55:57 LSE 1636061
122 1,949.5000 13:01:53 LSE 1640394
79 1,949.5000 13:01:53 LSE 1640392
369 1,948.5000 13:03:41 LSE 1641418
519 1,948.5000 13:03:41 LSE 1641420
261 1,946.0000 13:13:06 LSE 1647424
427 1,946.0000 13:13:06 LSE 1647422
216 1,946.0000 13:13:06 LSE 1647420
90 1,948.5000 13:19:57 LSE 1652293
478 1,948.5000 13:22:22 LSE 1654166
448 1,948.5000 13:22:22 LSE 1654168
951 1,949.5000 13:30:01 LSE 1659989
36 1,949.5000 13:30:01 LSE 1659987
57 1,949.5000 13:30:01 LSE 1659975
899 1,949.5000 13:30:01 LSE 1659905
1,089 1,944.0000 13:34:12 LSE 1669696
1,067 1,943.5000 13:42:23 LSE 1681154
210 1,941.0000 13:45:16 LSE 1684687
1,087 1,943.0000 13:50:17 LSE 1690913
967 1,944.0000 13:56:06 LSE 1696541
254 1,946.5000 14:05:35 LSE 1706006
687 1,946.5000 14:05:35 LSE 1706002
124 1,947.0000 14:09:30 LSE 1709578
369 1,947.0000 14:09:30 LSE 1709576
161 1,947.0000 14:09:30 LSE 1709574
986 1,947.5000 14:11:50 LSE 1711866
936 1,949.5000 14:19:21 LSE 1720287
185 1,948.5000 14:23:58 LSE 1725310
720 1,948.5000 14:23:58 LSE 1725308
920 1,954.0000 14:30:30 LSE 1739713
1,055 1,953.5000 14:30:43 LSE 1740521
961 1,950.5000 14:37:04 LSE 1758288
983 1,949.5000 14:37:11 LSE 1758469
182 1,947.5000 14:39:20 LSE 1763733
239 1,947.5000 14:39:20 LSE 1763735
59 1,948.0000 14:41:33 LSE 1769263
124 1,948.0000 14:41:33 LSE 1769261
780 1,948.0000 14:41:33 LSE 1769259
1 1,947.5000 14:44:16 LSE 1774364
133 1,947.5000 14:44:16 LSE 1774361
375 1,947.5000 14:45:14 LSE 1776236
10 1,947.5000 14:45:49 LSE 1777484
471 1,947.5000 14:45:49 LSE 1777482
856 1,947.0000 14:48:13 LSE 1783179
128 1,947.0000 14:48:13 LSE 1783177
1,061 1,946.0000 14:48:51 LSE 1784455
101 1,941.5000 14:52:33 LSE 1791660
609 1,941.0000 14:52:58 LSE 1792411
7 1,941.0000 14:52:58 LSE 1792407
369 1,941.0000 14:52:58 LSE 1792405
158 1,939.5000 14:54:44 LSE 1795985
471 1,939.5000 14:54:44 LSE 1795983
320 1,939.5000 14:54:44 LSE 1795987
206 1,939.5000 14:54:44 LSE 1795989
455 1,939.0000 14:54:44 LSE 1795980
319 1,939.0000 14:54:44 LSE 1795978
165 1,939.0000 14:54:44 LSE 1795976
1,043 1,940.0000 14:54:44 LSE 1795974
1,064 1,940.0000 14:54:44 LSE 1795972
1,002 1,940.0000 14:54:44 LSE 1795970
1,073 1,940.0000 14:54:44 LSE 1795968
1,083 1,940.0000 14:54:44 LSE 1795966
1,035 1,940.0000 14:54:44 LSE 1795964
897 1,940.0000 14:54:44 LSE 1795962
977 1,940.0000 14:54:44 LSE 1795960
1,091 1,940.0000 14:54:44 LSE 1795948
1,036 1,940.0000 14:54:44 LSE 1795942
917 1,940.0000 14:54:44 LSE 1795944
1,052 1,940.0000 14:54:44 LSE 1795946
961 1,940.0000 14:54:44 LSE 1795958
914 1,940.0000 14:54:44 LSE 1795952
1,000 1,940.0000 14:54:44 LSE 1795954
987 1,940.0000 14:54:44 LSE 1795956
997 1,940.0000 14:54:44 LSE 1795940
918 1,940.0000 14:54:44 LSE 1795938
1,080 1,940.0000 14:54:44 LSE 1795936
1,049 1,940.0000 14:54:44 LSE 1795934
552 1,938.0000 14:55:47 LSE 1797867
102 1,938.0000 14:56:02 LSE 1798297
115 1,938.0000 14:56:02 LSE 1798295
195 1,938.0000 14:56:02 LSE 1798293
892 1,939.0000 15:00:12 LSE 1807509
1,019 1,939.0000 15:00:12 LSE 1807511
1,002 1,936.0000 15:01:01 LSE 1810724
420 1,938.5000 15:05:58 LSE 1822540
353 1,938.5000 15:05:58 LSE 1822538
231 1,938.5000 15:05:58 LSE 1822536
72 1,936.0000 15:07:20 LSE 1825864
463 1,936.0000 15:07:20 LSE 1825862
391 1,936.0000 15:07:20 LSE 1825860
126 1,933.0000 15:11:15 LSE 1834028
220 1,933.0000 15:11:15 LSE 1834026
600 1,933.0000 15:11:15 LSE 1834030
725 1,933.0000 15:11:15 LSE 1834022
207 1,933.0000 15:11:15 LSE 1834020
977 1,930.0000 15:13:56 LSE 1838911
264 1,931.5000 15:20:13 LSE 1850306
88 1,931.5000 15:20:13 LSE 1850304
1,090 1,932.0000 15:21:29 LSE 1852149
348 1,930.0000 15:22:36 LSE 1853803
26 1,930.0000 15:22:36 LSE 1853801
61 1,930.0000 15:22:36 LSE 1853799
236 1,930.0000 15:22:36 LSE 1853797
180 1,930.0000 15:22:36 LSE 1853795
250 1,930.0000 15:22:36 LSE 1853793
307 1,930.0000 15:22:36 LSE 1853791
369 1,930.0000 15:22:36 LSE 1853789
300 1,930.0000 15:22:36 LSE 1853785
1,096 1,929.0000 15:27:42 LSE 1863213
1,048 1,933.0000 15:34:10 LSE 1873723
1,021 1,932.0000 15:36:50 LSE 1878371
943 1,931.5000 15:37:17 LSE 1879080
1,087 1,931.5000 15:40:38 LSE 1885228
179 1,935.0000 15:47:53 LSE 1896429
140 1,935.0000 15:47:53 LSE 1896427
264 1,935.0000 15:47:53 LSE 1896425
354 1,934.5000 15:48:01 LSE 1896711
612 1,934.5000 15:48:01 LSE 1896709
1,096 1,934.0000 15:48:31 LSE 1897262
419 1,933.5000 15:50:27 LSE 1900093
583 1,933.5000 15:50:27 LSE 1900091
1,042 1,931.5000 15:55:29 LSE 1907722
1,077 1,931.5000 15:57:37 LSE 1910656
118 1,931.5000 16:00:21 LSE 1916454
14 1,931.5000 16:00:21 LSE 1916452
743 1,931.5000 16:00:21 LSE 1916450
19 1,931.5000 16:00:21 LSE 1916448
967 1,931.5000 16:00:21 LSE 1916446
188 1,931.5000 16:00:21 LSE 1916444
30 1,931.5000 16:02:33 LSE 1920560
15 1,931.5000 16:02:33 LSE 1920558
557 1,931.5000 16:02:54 LSE 1921167
470 1,931.5000 16:02:54 LSE 1921169
961 1,930.5000 16:04:32 LSE 1923865
154 1,931.0000 16:06:56 LSE 1928203
331 1,931.0000 16:06:56 LSE 1928201
182 1,931.0000 16:06:56 LSE 1928199
1,044 1,930.5000 16:07:35 LSE 1929238
997 1,930.5000 16:07:35 LSE 1929236
122 1,928.0000 16:09:53 LSE 1933410
331 1,928.0000 16:09:53 LSE 1933408
98 1,929.0000 16:12:33 LSE 1937963
116 1,931.0000 16:13:07 LSE 1938973
170 1,931.0000 16:13:07 LSE 1938971
331 1,931.0000 16:13:07 LSE 1938969
60 1,931.0000 16:13:07 LSE 1938967
170 1,931.0000 16:13:16 LSE 1939163
331 1,931.0000 16:13:16 LSE 1939161
176 1,931.0000 16:13:17 LSE 1939178
170 1,931.0000 16:13:17 LSE 1939174
331 1,931.0000 16:13:17 LSE 1939176
168 1,931.0000 16:14:26 LSE 1941176
168 1,931.0000 16:14:26 LSE 1941174
585 1,931.0000 16:14:26 LSE 1941172
1,073 1,931.0000 16:14:26 LSE 1941170
92 1,930.5000 16:15:28 LSE 1943535
829 1,930.5000 16:15:28 LSE 1943513
88 1,930.0000 16:18:04 LSE 1947897
984 1,930.0000 16:18:04 LSE 1947895
151 1,929.5000 16:19:45 LSE 1950872
170 1,929.5000 16:19:45 LSE 1950870
118 1,929.5000 16:19:45 LSE 1950866
331 1,929.5000 16:19:45 LSE 1950862
72 1,929.5000 16:19:45 LSE 1950856
360 1,929.5000 16:20:06 LSE 1951704
144 1,929.5000 16:20:06 LSE 1951702
331 1,929.5000 16:20:06 LSE 1951700
153 1,930.0000 16:21:40 LSE 1956233
170 1,930.0000 16:21:40 LSE 1956231
230 1,930.0000 16:21:40 LSE 1956229
331 1,930.0000 16:21:40 LSE 1956227
200 1,929.5000 16:22:32 LSE 1957776
740 1,929.5000 16:22:32 LSE 1957774
1,065 1,929.5000 16:22:50 LSE 1958302
414 1,929.0000 16:24:30 LSE 1961152
201 1,929.5000 16:24:30 LSE 1961148
414 1,929.5000 16:24:30 LSE 1961146
200 1,929.0000 16:25:11 LSE 1962698
452 1,929.5000 16:25:41 LSE 1963685
600 1,929.5000 16:25:41 LSE 1963687
733 1,929.5000 16:26:20 LSE 1965043
727 1,929.5000 16:26:20 LSE 1965041
238 1,929.5000 16:26:20 LSE 1965039
414 1,928.5000 16:27:11 LSE 1967335
152 1,928.5000 16:27:11 LSE 1967333
162 1,928.5000 16:27:11 LSE 1967337
103 1,928.0000 16:27:32 LSE 1968053
176 1,928.0000 16:27:32 LSE 1968049
414 1,928.0000 16:27:32 LSE 1968051
147 1,928.0000 16:27:32 LSE 1968047
31 1,928.0000 16:27:32 LSE 1968020
25 1,928.0000 16:27:32 LSE 1968016
354 1,928.0000 16:28:11 LSE 1969607
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 POSFLFFDLFIILIERecent 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