REG - Assoc.British Foods - Transaction in Own Shares
25/03/2025 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:20250325:nRSY1362Ca&default-theme=true
RNS Number : 1362C Associated British Foods PLC 25 March 2025
25 March 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 25 March 2025
it purchased for cancellation from Barclays Capital Securities Limited
("Barclays") 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 21 February 2025.
Description of shares: Associated British Foods plc
Ordinary shares of 5 15/22 pence
Date of transaction: 25 March 2025
Number of shares repurchased: 130,000
Average price paid per share: GBp 1912.7309
Highest price paid per share: GBp 1938.0000
Lowest price paid per share: GBp 1899.5000
The Company intends to cancel these Shares.
All shares were purchased from Barclays 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
Barclays as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN: GB0006731235)
Date of purchases: 25 March 2025
Investment firm: Barclays Capital Securities Limited
Aggregate information:
Venue Aggregated volume Highest price per share Lowest price per share Volume-weighted average price
Aquis Exchange 10,926 1,933.00 1,900.00 1,910.28
CBOE BXE 26,689 1,938.00 1,899.50 1,912.01
CBOE CXE 33,457 1,938.00 1,900.00 1,914.56
London Stock Exchange 42,155 1,938.00 1,900.00 1,913.36
Turquoise 16,773 1,932.00 1,900.00 1,910.26
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Transaction Reference Number
111 1930 08:01:00 XLON 606185827814858000
292 1930 08:01:00 CHIX 606185827814858000
111 1930 08:01:00 BATE 620259576650694000
319 1930 08:01:01 XLON 620259576650694000
376 1929.5 08:01:01 XLON 620259576650694000
116 1930 08:01:01 CHIX 606185827814858000
197 1929 08:01:04 CHIX 606185827814859000
18 1929.5 08:01:04 XLON 620259576650695000
295 1935 08:04:48 XLON 620259576650748000
252 1935 08:04:48 XLON 620259576650748000
252 1934.5 08:04:48 XLON 606185827814910000
66 1933 08:05:31 CHIX 606185827814921000
45 1933 08:05:31 CHIX 606185827814921000
117 1933 08:05:31 XLON 606185827814921000
111 1933 08:05:31 BATE 620259576650759000
291 1932.5 08:05:31 CHIX 620259576650759000
334 1932.5 08:05:31 CHIX 620259576650759000
10 1932.5 08:05:31 XLON 620259576650759000
51 1932.5 08:05:31 XLON 620259576650759000
329 1938 08:09:44 XLON 620259576650821000
111 1938 08:09:47 XLON 606185827814983000
111 1938 08:09:47 CHIX 606185827814983000
143 1938 08:09:47 BATE 620259576650822000
235 1938 08:09:47 XLON 606185827814983000
111 1938 08:09:47 CHIX 620259576650822000
111 1937 08:09:47 CHIX 606185827814983000
143 1937 08:09:47 XLON 620259576650822000
225 1937 08:09:47 XLON 620259576650822000
126 1937 08:09:47 XLON 620259576650822000
129 1938 08:09:47 CHIX 606185827814983000
125 1935 08:12:22 CHIX 606185827815021000
111 1935 08:12:22 XLON 606185827815021000
111 1935 08:12:22 BATE 620259576650863000
111 1935 08:12:28 XLON 606185827815023000
198 1935 08:12:28 CHIX 620259576650864000
111 1933.5 08:12:29 BATE 606185827815023000
214 1933.5 08:12:29 CHIX 620259576650864000
218 1933.5 08:12:29 XLON 606185827815023000
201 1928 08:13:57 XLON 606185827815077000
111 1928 08:13:57 CHIX 620259576650922000
195 1928 08:14:10 CHIX 606185827815101000
111 1928 08:14:10 XLON 620259576650947000
111 1926.5 08:22:53 XLON 606185827815399000
119 1928 08:24:45 AQXE 620259576651299000
129 1929 08:25:42 CHIX 620259576651317000
255 1930.5 08:28:13 CHIX 606185827815499000
258 1930.5 08:28:16 CHIX 620259576651362000
141 1930.5 08:28:24 CHIX 620259576651364000
40 1929.5 08:28:46 BATE 620259576651370000
241 1929.5 08:28:46 CHIX 606185827815507000
71 1929.5 08:28:46 BATE 620259576651370000
81 1929.5 08:29:00 CHIX 606185827815510000
111 1929.5 08:29:09 CHIX 606185827815515000
121 1929.5 08:29:09 XLON 620259576651377000
81 1929.5 08:29:09 XLON 620259576651377000
89 1929.5 08:30:05 XLON 606185827815538000
174 1929.5 08:30:05 XLON 606185827815538000
111 1929.5 08:30:05 CHIX 620259576651401000
153 1929.5 08:30:05 XLON 606185827815538000
100 1929.5 08:30:05 XLON 606185827815538000
53 1929.5 08:30:12 XLON 620259576651407000
111 1929 08:30:12 CHIX 606185827815544000
111 1929 08:30:12 CHIX 606185827815544000
145 1929 08:30:12 TRQX 620259576651407000
111 1929 08:30:12 BATE 620259576651407000
167 1929 08:30:12 BATE 620259576651407000
111 1929 08:30:14 AQXE 606185827815545000
168 1929 08:30:14 XLON 620259576651409000
23 1929 08:30:14 XLON 620259576651409000
111 1927.5 08:30:14 AQXE 620259576651409000
34 1927.5 08:30:20 CHIX 606185827815548000
129 1927.5 08:30:20 BATE 606185827815548000
111 1927.5 08:30:20 CHIX 606185827815548000
119 1927 08:30:20 AQXE 620259576651412000
145 1929.5 08:38:58 XLON 620259576651592000
111 1929.5 08:38:58 CHIX 620259576651592000
111 1929.5 08:38:58 CHIX 620259576651592000
111 1929.5 08:38:58 CHIX 620259576651592000
145 1929.5 08:38:58 BATE 606185827815720000
145 1929.5 08:38:58 BATE 606185827815720000
181 1929.5 08:38:58 TRQX 606185827815720000
111 1929.5 08:38:58 BATE 606185827815720000
169 1929.5 08:38:58 XLON 620259576651592000
145 1928.5 08:39:34 CHIX 606185827815732000
111 1928.5 08:39:34 TRQX 620259576651603000
197 1928.5 08:50:15 CHIX 606185827815911000
31 1928.5 08:50:15 CHIX 606185827815911000
111 1928.5 08:50:15 TRQX 606185827815911000
111 1928.5 08:50:15 BATE 606185827815911000
111 1928.5 08:50:15 BATE 620259576651789000
117 1928.5 08:50:15 CHIX 620259576651789000
62 1927.5 08:53:13 BATE 606185827815955000
49 1927.5 08:53:13 BATE 606185827815955000
111 1927.5 08:53:13 TRQX 606185827815955000
117 1927.5 08:53:13 CHIX 620259576651835000
111 1927 08:53:55 CHIX 620259576651846000
111 1927 08:53:55 BATE 620259576651846000
111 1927 08:53:55 BATE 620259576651846000
145 1927 08:53:55 TRQX 606185827815966000
194 1927 08:53:55 XLON 606185827815966000
155 1927 08:53:55 XLON 606185827815966000
82 1927 08:53:55 XLON 606185827815966000
120 1927 08:53:55 XLON 606185827815966000
101 1927 08:53:55 CHIX 620259576651846000
47 1927 08:53:55 XLON 606185827815966000
10 1927 08:53:55 CHIX 620259576651846000
40 1926.5 08:53:55 BATE 620259576651846000
77 1926.5 08:53:58 BATE 620259576651847000
111 1926.5 08:53:58 CHIX 606185827815967000
111 1926 08:54:00 BATE 606185827815967000
111 1926 08:54:00 TRQX 620259576651848000
102 1926 08:54:00 XLON 620259576651848000
15 1926 08:54:00 XLON 620259576651848000
41 1925.5 08:54:05 CHIX 606185827815969000
110 1925.5 08:54:05 CHIX 606185827815969000
111 1925.5 08:54:05 BATE 620259576651850000
262 1927.5 09:06:23 CHIX 606185827816149000
120 1927.5 09:08:58 XLON 606185827816187000
20 1928 09:10:09 XLON 620259576652094000
107 1928 09:10:09 XLON 620259576652094000
111 1929 09:11:53 XLON 606185827816227000
141 1929 09:11:53 CHIX 620259576652118000
100 1929.5 09:13:45 CHIX 620259576652142000
19 1929.5 09:13:50 CHIX 620259576652143000
89 1929.5 09:13:58 CHIX 620259576652144000
121 1930.5 09:16:58 CHIX 606185827816300000
111 1930.5 09:16:58 XLON 620259576652194000
168 1929.5 09:17:03 XLON 606185827816301000
222 1929.5 09:17:03 TRQX 620259576652195000
171 1929.5 09:17:03 XLON 606185827816301000
280 1929.5 09:17:03 XLON 606185827816301000
100 1929.5 09:17:03 XLON 606185827816301000
28 1929.5 09:17:05 BATE 606185827816301000
222 1929.5 09:18:35 XLON 620259576652218000
103 1929.5 09:18:35 BATE 606185827816323000
111 1929.5 09:18:35 CHIX 620259576652218000
73 1929.5 09:18:35 AQXE 606185827816323000
215 1929.5 09:18:35 XLON 620259576652218000
5 1929.5 09:18:35 AQXE 606185827816323000
14 1929.5 09:18:35 AQXE 606185827816323000
19 1929.5 09:18:35 AQXE 606185827816323000
40 1929.5 09:18:36 AQXE 620259576652218000
41 1929.5 09:18:36 AQXE 620259576652218000
19 1929 09:20:20 BATE 606185827816349000
111 1929.5 09:25:12 TRQX 606185827816422000
135 1929.5 09:25:12 BATE 620259576652322000
282 1929.5 09:25:12 CHIX 620259576652322000
162 1929 09:25:12 BATE 606185827816422000
111 1929 09:25:12 TRQX 620259576652322000
124 1931 09:30:25 BATE 620259576652405000
222 1931 09:33:04 AQXE 606185827816543000
169 1931 09:33:42 CHIX 620259576652459000
6 1931 09:33:42 CHIX 620259576652459000
242 1933.5 09:35:51 BATE 606185827816584000
177 1933 09:36:06 AQXE 606185827816588000
170 1931.5 09:36:53 CHIX 606185827816599000
222 1931.5 09:36:53 BATE 620259576652508000
111 1931.5 09:36:53 TRQX 620259576652508000
129 1931.5 09:36:53 BATE 606185827816599000
222 1931.5 09:36:53 XLON 620259576652508000
111 1931.5 09:36:53 CHIX 620259576652508000
234 1931.5 09:36:53 XLON 606185827816599000
16 1931.5 09:36:53 XLON 606185827816599000
111 1931.5 09:37:31 CHIX 620259576652518000
287 1930.5 09:41:39 BATE 606185827816668000
111 1930.5 09:41:39 TRQX 620259576652580000
34 1930.5 09:41:39 XLON 620259576652580000
71 1930.5 09:41:39 XLON 620259576652580000
115 1933 09:48:33 XLON 606185827816776000
111 1932 09:49:31 BATE 606185827816789000
111 1932 09:49:31 TRQX 620259576652707000
213 1932 09:49:31 XLON 620259576652707000
207 1932 09:49:31 XLON 606185827816789000
221 1931 09:51:35 BATE 606185827816817000
225 1930.5 09:52:30 CHIX 606185827816830000
111 1930.5 09:52:30 BATE 620259576652750000
248 1930 09:55:29 XLON 606185827816874000
124 1930 09:55:29 TRQX 620259576652795000
111 1930 09:55:29 BATE 606185827816874000
222 1930 09:55:29 BATE 606185827816874000
159 1930 09:55:29 CHIX 606185827816874000
114 1930 09:55:29 AQXE 620259576652795000
137 1930 09:55:29 CHIX 620259576652795000
111 1929.5 09:55:30 BATE 606185827816874000
136 1929.5 09:55:30 BATE 606185827816874000
156 1929.5 09:55:30 CHIX 620259576652795000
231 1929.5 09:55:30 CHIX 620259576652795000
164 1929.5 09:55:30 XLON 620259576652795000
32 1929.5 09:55:30 XLON 620259576652795000
52 1929.5 09:55:30 TRQX 620259576652795000
111 1929.5 09:55:30 TRQX 606185827816874000
59 1929.5 09:55:30 TRQX 620259576652795000
19 1929.5 09:55:30 BATE 606185827816874000
111 1928 10:01:27 BATE 606185827816962000
266 1928 10:01:27 CHIX 620259576652887000
24 1928 10:01:27 BATE 620259576652887000
112 1928 10:01:27 BATE 620259576652887000
7 1928 10:01:27 XLON 606185827816962000
125 1927.5 10:03:27 CHIX 606185827816991000
111 1927.5 10:03:27 BATE 620259576652917000
111 1927 10:05:17 CHIX 606185827817018000
111 1927 10:05:17 TRQX 620259576652944000
111 1927 10:05:17 BATE 620259576652944000
143 1926 10:07:21 CHIX 606185827817048000
240 1926 10:07:21 CHIX 606185827817048000
111 1926 10:07:21 TRQX 606185827817048000
111 1926 10:07:21 BATE 620259576652976000
173 1926 10:07:21 BATE 620259576652976000
111 1926 10:07:21 TRQX 620259576652976000
147 1925 10:09:58 CHIX 606185827817088000
111 1925 10:09:58 BATE 620259576653017000
111 1924.5 10:09:58 BATE 606185827817088000
302 1924.5 10:09:58 CHIX 620259576653017000
133 1924.5 10:09:58 XLON 606185827817088000
111 1924.5 10:09:58 TRQX 620259576653017000
195 1920.5 10:12:10 CHIX 606185827817129000
61 1924.5 10:22:05 BATE 606185827817280000
67 1925.5 10:22:28 CHIX 620259576653228000
139 1924.5 10:22:39 CHIX 606185827817293000
333 1924.5 10:22:39 TRQX 620259576653232000
96 1924.5 10:22:39 XLON 620259576653232000
111 1923 10:24:34 BATE 606185827817327000
140 1923 10:24:34 TRQX 620259576653267000
178 1923 10:24:34 XLON 620259576653267000
111 1923 10:24:34 XLON 606185827817327000
142 1923 10:24:34 CHIX 620259576653267000
44 1923 10:24:34 CHIX 620259576653267000
111 1922.5 10:25:40 BATE 606185827817345000
196 1922.5 10:25:40 CHIX 620259576653285000
156 1922.5 10:25:40 XLON 606185827817345000
145 1922 10:28:45 TRQX 606185827817391000
111 1922 10:28:45 BATE 620259576653333000
111 1925 10:36:39 BATE 606185827817522000
155 1925 10:36:39 TRQX 620259576653470000
75 1927 10:42:05 BATE 620259576653562000
35 1927 10:42:05 BATE 606185827817609000
2 1927 10:42:05 BATE 606185827817609000
39 1927 10:42:37 BATE 606185827817619000
220 1925.5 10:42:54 CHIX 606185827817623000
111 1925.5 10:42:54 TRQX 620259576653577000
111 1925.5 10:43:10 CHIX 606185827817628000
304 1925.5 10:43:10 XLON 620259576653582000
125 1926 10:48:19 CHIX 620259576653680000
100 1926 10:48:56 TRQX 606185827817732000
11 1926 10:48:56 TRQX 606185827817732000
4 1926 10:48:56 TRQX 606185827817732000
24 1926 10:48:56 BATE 620259576653693000
119 1926 10:48:56 CHIX 620259576653693000
243 1926 10:52:04 BATE 620259576653757000
3 1925.5 10:52:04 BATE 606185827817793000
65 1926 10:52:04 BATE 606185827817793000
29 1926 10:53:29 TRQX 606185827817820000
40 1926 10:53:29 AQXE 620259576653785000
2 1926 10:53:29 AQXE 620259576653785000
7 1926 10:53:29 TRQX 620259576653785000
18 1926 10:53:29 TRQX 620259576653785000
14 1926 10:53:29 TRQX 606185827817820000
38 1926 10:53:29 AQXE 620259576653785000
36 1926 10:53:29 AQXE 620259576653785000
40 1926 10:53:29 AQXE 620259576653785000
16 1926 10:53:29 TRQX 620259576653785000
17 1926 10:53:29 TRQX 606185827817820000
14 1926 10:53:29 TRQX 620259576653785000
71 1926 10:53:29 AQXE 606185827817820000
111 1925 10:54:07 BATE 606185827817829000
202 1925 10:54:07 CHIX 606185827817829000
139 1925 10:54:07 XLON 606185827817829000
125 1925 10:54:07 CHIX 620259576653795000
139 1925 10:54:07 TRQX 620259576653795000
111 1925 10:54:07 BATE 620259576653795000
67 1924.5 10:54:13 XLON 606185827817831000
44 1924.5 10:54:13 XLON 606185827817831000
111 1924.5 10:54:13 TRQX 620259576653797000
237 1924.5 10:54:13 BATE 606185827817831000
111 1924 10:54:13 TRQX 606185827817831000
285 1924 10:54:13 XLON 606185827817831000
180 1924.5 10:54:13 BATE 620259576653797000
111 1924 10:54:13 BATE 620259576653797000
197 1924 10:54:13 CHIX 606185827817831000
111 1924 10:54:13 XLON 620259576653797000
111 1924 10:54:13 XLON 620259576653797000
19 1924 10:54:13 CHIX 606185827817831000
178 1924 10:54:13 CHIX 606185827817831000
187 1924 10:54:13 CHIX 606185827817831000
78 1924 10:54:13 XLON 620259576653797000
33 1924 10:54:13 XLON 620259576653797000
185 1924.5 11:11:53 CHIX 620259576654100000
73 1924.5 11:11:53 CHIX 620259576654100000
111 1925 11:14:27 XLON 606185827818158000
131 1925 11:14:27 CHIX 620259576654139000
262 1925.5 11:15:18 XLON 620259576654155000
136 1924.5 11:15:29 XLON 606185827818176000
57 1924.5 11:15:29 XLON 606185827818176000
104 1924.5 11:15:29 BATE 620259576654158000
7 1924.5 11:15:29 BATE 620259576654158000
119 1924.5 11:16:57 XLON 620259576654181000
127 1924.5 11:19:18 XLON 620259576654216000
39 1924.5 11:20:23 AQXE 606185827818249000
71 1924.5 11:20:23 AQXE 606185827818249000
80 1924.5 11:20:23 TRQX 620259576654234000
8 1924.5 11:20:23 BATE 620259576654234000
60 1924.5 11:20:23 XLON 606185827818249000
127 1923.5 11:20:24 CHIX 606185827818249000
111 1923.5 11:20:24 BATE 606185827818249000
191 1923.5 11:20:24 TRQX 620259576654235000
195 1924 11:24:24 XLON 606185827818312000
111 1923.5 11:24:24 CHIX 606185827818312000
301 1923.5 11:24:24 XLON 620259576654301000
103 1923.5 11:26:04 XLON 620259576654326000
126 1925 11:26:59 XLON 620259576654340000
183 1925 11:29:02 XLON 606185827818380000
117 1925 11:31:28 CHIX 620259576654411000
111 1925 11:31:28 XLON 606185827818419000
170 1924 11:31:30 CHIX 606185827818419000
114 1924 11:31:30 CHIX 620259576654412000
111 1924 11:31:58 TRQX 606185827818426000
114 1924 11:31:58 BATE 620259576654419000
41 1924.5 11:33:48 AQXE 606185827818454000
85 1924.5 11:33:48 AQXE 606185827818454000
36 1924.5 11:37:04 AQXE 606185827818506000
36 1924.5 11:37:04 AQXE 606185827818506000
126 1924.5 11:37:04 AQXE 606185827818506000
64 1924.5 11:37:04 AQXE 606185827818506000
111 1923.5 11:38:13 CHIX 606185827818524000
194 1923.5 11:38:13 XLON 620259576654521000
40 1924 11:39:04 AQXE 606185827818537000
39 1924 11:39:04 AQXE 606185827818537000
75 1924 11:39:04 CHIX 620259576654534000
129 1924 11:41:59 CHIX 606185827818580000
111 1924 11:42:14 XLON 620259576654582000
9 1924.5 11:43:54 CHIX 620259576654610000
116 1924.5 11:45:05 BATE 606185827818627000
111 1924.5 11:45:05 CHIX 620259576654628000
85 1924.5 11:45:41 XLON 606185827818637000
50 1924.5 11:45:41 XLON 606185827818637000
48 1924.5 11:45:41 XLON 606185827818637000
67 1924.5 11:45:41 XLON 606185827818637000
228 1925 11:47:38 XLON 606185827818677000
27 1925 11:50:01 XLON 606185827818709000
153 1925 11:50:01 BATE 606185827818709000
23 1925 11:50:01 BATE 606185827818709000
113 1925 11:50:01 XLON 620259576654713000
114 1924 11:51:04 BATE 606185827818724000
76 1925.5 11:58:36 XLON 606185827818833000
51 1925.5 11:58:36 XLON 606185827818833000
49 1925.5 11:58:36 XLON 606185827818833000
47 1925.5 11:58:36 XLON 606185827818833000
91 1925.5 11:58:36 XLON 606185827818833000
48 1925.5 11:58:36 XLON 620259576654842000
110 1925.5 11:58:36 XLON 620259576654842000
123 1925.5 11:58:36 XLON 620259576654842000
33 1925.5 11:58:36 XLON 620259576654842000
239 1924.5 11:58:46 XLON 606185827818835000
192 1924.5 11:58:46 XLON 606185827818835000
155 1924.5 11:58:46 TRQX 620259576654845000
67 1924.5 11:58:46 TRQX 620259576654845000
418 1924.5 11:58:46 XLON 620259576654845000
156 1924.5 11:58:46 BATE 606185827818835000
76 1924.5 11:58:46 XLON 620259576654845000
19 1924.5 11:58:55 AQXE 620259576654847000
111 1924.5 11:59:40 AQXE 606185827818849000
111 1924.5 11:59:40 CHIX 620259576654859000
171 1924.5 11:59:40 AQXE 620259576654859000
146 1924.5 11:59:40 XLON 620259576654859000
56 1924.5 11:59:40 CHIX 620259576654859000
26 1924.5 11:59:40 XLON 606185827818849000
135 1925.5 12:03:29 TRQX 620259576654935000
111 1925.5 12:03:29 BATE 606185827818922000
168 1925 12:08:04 AQXE 606185827818997000
266 1925 12:10:53 AQXE 620259576655055000
127 1925 12:12:00 CHIX 606185827819053000
90 1925 12:12:15 XLON 620259576655076000
21 1925 12:12:16 XLON 620259576655076000
36 1925 12:13:10 AQXE 606185827819069000
107 1925 12:13:10 AQXE 606185827819069000
28 1925 12:13:11 XLON 606185827819069000
87 1925 12:13:22 XLON 606185827819071000
40 1925 12:16:13 AQXE 606185827819112000
40 1925 12:16:13 AQXE 606185827819112000
62 1925 12:16:13 AQXE 606185827819112000
7 1925 12:16:13 XLON 620259576655133000
48 1925 12:16:13 XLON 620259576655133000
27 1925 12:16:13 XLON 606185827819112000
160 1924 12:16:36 BATE 606185827819117000
250 1924 12:16:36 CHIX 606185827819117000
111 1924 12:16:36 BATE 606185827819117000
163 1924 12:16:36 XLON 620259576655139000
111 1924 12:16:36 TRQX 620259576655139000
111 1924 12:16:36 TRQX 620259576655139000
111 1924 12:20:20 CHIX 606185827819175000
268 1924 12:20:20 XLON 620259576655199000
62 1924 12:20:20 XLON 620259576655199000
140 1924 12:20:21 CHIX 606185827819175000
111 1923.5 12:22:42 TRQX 606185827819212000
111 1923.5 12:22:42 TRQX 606185827819212000
151 1923.5 12:22:42 CHIX 606185827819212000
120 1923.5 12:22:42 XLON 606185827819212000
116 1923.5 12:22:42 BATE 606185827819212000
111 1923.5 12:22:42 XLON 620259576655237000
197 1923.5 12:22:42 XLON 620259576655237000
112 1923.5 12:22:42 XLON 620259576655237000
111 1923.5 12:22:42 CHIX 620259576655237000
225 1923.5 12:22:42 XLON 620259576655237000
135 1923.5 12:22:42 BATE 620259576655237000
135 1923 12:22:43 CHIX 606185827819212000
117 1923 12:22:43 CHIX 606185827819212000
139 1923 12:22:43 BATE 606185827819212000
111 1923 12:22:43 BATE 620259576655237000
111 1923 12:22:43 XLON 620259576655237000
111 1923 12:22:43 TRQX 620259576655237000
111 1919.5 12:32:40 BATE 606185827819353000
206 1919.5 12:32:40 CHIX 620259576655384000
153 1919.5 12:32:40 XLON 606185827819353000
111 1919 12:32:40 CHIX 606185827819353000
111 1919 12:32:40 BATE 606185827819353000
126 1919 12:32:40 BATE 606185827819353000
111 1919 12:32:40 BATE 620259576655384000
237 1919 12:32:40 CHIX 620259576655384000
72 1919 12:32:40 TRQX 620259576655384000
111 1919 12:32:40 AQXE 620259576655384000
111 1919 12:32:40 XLON 620259576655384000
56 1919 12:32:40 TRQX 620259576655384000
162 1916 12:34:46 XLON 606185827819388000
111 1916 12:34:46 CHIX 606185827819388000
44 1916 12:34:46 BATE 620259576655421000
67 1916 12:36:13 BATE 620259576655443000
7 1916 12:36:13 TRQX 620259576655443000
104 1916 12:36:41 TRQX 620259576655451000
290 1915 12:36:42 CHIX 606185827819417000
111 1915 12:36:42 BATE 620259576655451000
111 1915 12:36:42 TRQX 620259576655451000
106 1915 12:36:42 CHIX 620259576655451000
111 1910 12:43:41 TRQX 606185827819518000
222 1910 12:43:41 BATE 606185827819518000
168 1910 12:43:41 CHIX 620259576655556000
121 1910 12:43:41 XLON 620259576655556000
111 1905 12:48:40 TRQX 606185827819593000
196 1905 12:48:40 BATE 620259576655634000
79 1904.5 12:48:40 XLON 620259576655634000
83 1904.5 12:48:40 XLON 620259576655634000
111 1901.5 12:53:03 TRQX 606185827819659000
111 1901.5 12:53:04 BATE 606185827819660000
184 1901.5 12:53:04 CHIX 620259576655703000
149 1901.5 12:53:04 BATE 620259576655703000
157 1901.5 12:53:04 XLON 620259576655703000
111 1901 12:53:47 CHIX 606185827819669000
205 1901 12:53:47 BATE 620259576655713000
111 1901.5 13:12:37 BATE 606185827819984000
111 1901.5 13:12:37 XLON 606185827819984000
262 1901.5 13:12:37 CHIX 606185827819984000
111 1901.5 13:12:37 XLON 606185827819984000
320 1901.5 13:12:37 BATE 606185827819984000
151 1901.5 13:12:37 CHIX 620259576656044000
151 1901.5 13:12:37 TRQX 620259576656044000
151 1901.5 13:12:37 CHIX 620259576656044000
151 1901 13:12:37 TRQX 606185827819984000
111 1901 13:12:37 BATE 620259576656044000
295 1900 13:13:10 BATE 620259576656056000
111 1900 13:13:10 XLON 606185827819996000
76 1900 13:13:10 AQXE 606185827819996000
83 1900 13:14:03 BATE 620259576656071000
111 1903 13:21:13 BATE 606185827820119000
147 1903 13:21:13 TRQX 620259576656187000
104 1902.5 13:22:32 XLON 606185827820139000
43 1902.5 13:22:32 XLON 606185827820139000
111 1902.5 13:22:32 CHIX 620259576656207000
48 1902 13:22:32 TRQX 606185827820139000
210 1902 13:22:32 TRQX 606185827820139000
332 1902 13:22:32 BATE 620259576656207000
41 1902 13:22:32 CHIX 606185827820139000
231 1902 13:27:35 BATE 606185827820224000
111 1902 13:27:35 TRQX 620259576656298000
126 1905 13:32:06 XLON 620259576656396000
160 1905 13:33:09 XLON 620259576656421000
206 1905.5 13:34:02 CHIX 606185827820362000
111 1905.5 13:36:30 XLON 606185827820420000
149 1905.5 13:36:30 CHIX 620259576656500000
309 1906.5 13:37:22 CHIX 606185827820438000
228 1906.5 13:37:38 CHIX 606185827820444000
54 1908.5 13:38:36 XLON 606185827820465000
44 1908.5 13:38:36 XLON 606185827820465000
166 1908.5 13:38:36 XLON 620259576656546000
167 1908.5 13:38:55 XLON 620259576656551000
27 1908 13:38:55 CHIX 620259576656551000
174 1908 13:38:55 XLON 606185827820470000
84 1908 13:38:55 CHIX 620259576656551000
110 1908 13:38:55 TRQX 606185827820470000
76 1908 13:38:55 TRQX 606185827820470000
40 1908 13:38:55 AQXE 620259576656551000
40 1908 13:38:55 AQXE 620259576656551000
102 1908 13:38:55 AQXE 620259576656551000
313 1908 13:38:56 AQXE 606185827820471000
111 1908 13:38:56 TRQX 620259576656552000
110 1908 13:38:56 TRQX 620259576656552000
87 1908 13:38:56 AQXE 606185827820471000
10 1908 13:38:56 AQXE 606185827820471000
29 1908 13:38:56 AQXE 606185827820471000
271 1906 13:39:59 BATE 606185827820491000
222 1906 13:39:59 CHIX 620259576656573000
111 1905.5 13:39:59 BATE 606185827820491000
145 1905.5 13:39:59 TRQX 620259576656573000
111 1906 13:39:59 CHIX 606185827820491000
204 1906 13:39:59 BATE 620259576656573000
144 1906 13:39:59 CHIX 620259576656573000
111 1905.5 13:39:59 CHIX 606185827820491000
16 1906 13:39:59 BATE 620259576656573000
188 1906 13:39:59 BATE 620259576656573000
188 1905.5 13:39:59 CHIX 606185827820491000
12 1906 13:39:59 AQXE 606185827820492000
129 1901.5 13:52:16 TRQX 606185827820782000
56 1901.5 13:53:19 TRQX 620259576656900000
188 1901.5 13:53:19 TRQX 620259576656900000
232 1901.5 13:54:05 TRQX 606185827820819000
10 1901.5 13:54:05 TRQX 606185827820819000
351 1902 13:56:08 TRQX 620259576656954000
248 1902 13:57:41 TRQX 606185827820885000
19 1902 13:59:24 TRQX 606185827820916000
317 1902 13:59:24 TRQX 606185827820916000
7 1902 14:00:52 XLON 606185827820955000
13 1902 14:00:52 XLON 606185827820955000
110 1902 14:00:52 XLON 606185827820955000
24 1902 14:00:52 CHIX 606185827820955000
88 1902 14:00:52 XLON 620259576657056000
145 1902 14:01:09 CHIX 606185827820962000
111 1902 14:01:09 XLON 620259576657063000
18 1901.5 14:03:04 BATE 620259576657104000
4 1901.5 14:03:04 BATE 606185827821001000
3 1901.5 14:03:04 BATE 606185827821001000
10 1901.5 14:03:04 BATE 606185827821001000
3 1901.5 14:03:04 BATE 606185827821001000
275 1901.5 14:03:04 BATE 620259576657104000
147 1900.5 14:03:04 TRQX 606185827821001000
111 1900.5 14:03:04 TRQX 606185827821001000
261 1900.5 14:03:04 BATE 606185827821001000
171 1900.5 14:03:04 XLON 620259576657104000
258 1900.5 14:03:04 XLON 620259576657104000
111 1900.5 14:03:04 BATE 620259576657104000
229 1900.5 14:03:04 AQXE 620259576657104000
29 1900.5 14:03:04 AQXE 620259576657104000
222 1900 14:05:27 BATE 606185827821048000
147 1900 14:05:27 XLON 606185827821048000
162 1900 14:05:27 CHIX 620259576657153000
129 1900 14:05:27 CHIX 620259576657153000
152 1900 14:05:27 BATE 620259576657153000
111 1900 14:05:27 TRQX 606185827821048000
111 1900 14:05:27 TRQX 620259576657153000
254 1900 14:10:01 BATE 606185827821138000
161 1900 14:10:01 CHIX 620259576657246000
121 1906 14:14:48 CHIX 606185827821230000
224 1905 14:15:29 BATE 606185827821243000
111 1905 14:15:29 TRQX 620259576657355000
111 1905 14:16:44 CHIX 620259576657378000
169 1905 14:16:44 XLON 606185827821265000
193 1904.5 14:18:08 BATE 620259576657404000
117 1905 14:19:04 XLON 606185827821309000
111 1904.5 14:20:07 TRQX 606185827821328000
233 1904.5 14:20:07 XLON 606185827821328000
31 1904.5 14:20:07 XLON 606185827821328000
44 1904.5 14:20:07 BATE 620259576657443000
7 1905 14:21:48 AQXE 606185827821362000
7 1905 14:21:48 AQXE 606185827821362000
13 1905 14:22:19 AQXE 606185827821373000
102 1905 14:22:20 AQXE 606185827821373000
120 1906.5 14:23:12 CHIX 606185827821389000
180 1907 14:23:37 XLON 606185827821396000
244 1907 14:24:44 XLON 606185827821414000
179 1907 14:25:16 XLON 620259576657541000
264 1907.5 14:26:35 TRQX 620259576657568000
229 1907 14:28:26 BATE 620259576657608000
119 1907 14:28:26 XLON 606185827821491000
8 1907 14:29:21 XLON 620259576657628000
240 1907 14:29:21 XLON 620259576657628000
73 1907 14:30:46 XLON 606185827821542000
6 1907 14:30:46 XLON 606185827821542000
11 1907 14:30:46 XLON 606185827821542000
167 1907 14:30:46 XLON 606185827821542000
63 1907 14:30:46 XLON 606185827821542000
25 1907 14:30:47 XLON 620259576657660000
97 1907.5 14:31:35 XLON 606185827821560000
111 1907.5 14:31:35 TRQX 620259576657678000
24 1907.5 14:31:36 XLON 606185827821560000
106 1908 14:32:17 TRQX 620259576657695000
152 1908 14:32:17 TRQX 620259576657695000
138 1908.5 14:33:08 AQXE 606185827821593000
111 1908.5 14:33:08 BATE 620259576657712000
124 1910 14:33:55 CHIX 606185827821609000
82 1910 14:33:55 XLON 620259576657728000
29 1910 14:33:55 XLON 620259576657728000
140 1910 14:34:04 CHIX 606185827821612000
111 1910 14:34:04 XLON 620259576657731000
111 1909.5 14:34:10 XLON 606185827821614000
254 1909.5 14:34:10 CHIX 620259576657734000
299 1909.5 14:35:17 XLON 606185827821639000
111 1909.5 14:35:17 AQXE 606185827821639000
111 1909.5 14:35:17 BATE 620259576657759000
72 1909.5 14:35:17 XLON 620259576657759000
11 1909.5 14:35:17 XLON 620259576657759000
255 1909.5 14:35:17 XLON 606185827821639000
111 1909.5 14:35:18 CHIX 620259576657760000
111 1909.5 14:35:18 XLON 606185827821639000
111 1909 14:35:18 TRQX 606185827821639000
222 1909 14:35:18 BATE 606185827821639000
131 1909 14:35:18 XLON 620259576657760000
217 1909 14:35:18 CHIX 620259576657760000
155 1909.5 14:35:18 CHIX 620259576657760000
37 1909 14:35:18 CHIX 606185827821639000
185 1909 14:35:18 CHIX 606185827821639000
111 1909 14:35:18 BATE 620259576657760000
10 1909 14:35:18 AQXE 620259576657760000
101 1909 14:35:18 AQXE 620259576657760000
177 1909 14:35:18 AQXE 606185827821639000
83 1909 14:35:18 AQXE 606185827821639000
111 1899.5 14:37:13 BATE 620259576657807000
141 1901.5 14:44:25 CHIX 606185827821880000
111 1901.5 14:44:25 TRQX 620259576658006000
6 1901.5 14:45:49 XLON 606185827821921000
11 1901.5 14:45:49 XLON 606185827821921000
102 1901.5 14:45:49 XLON 620259576658049000
41 1901 14:46:37 AQXE 620259576658074000
39 1901 14:46:37 AQXE 620259576658074000
40 1901 14:46:37 AQXE 620259576658074000
122 1901 14:46:37 AQXE 620259576658074000
202 1903 14:47:36 CHIX 620259576658103000
167 1903 14:47:55 XLON 620259576658113000
11 1903 14:47:55 XLON 620259576658113000
14 1903 14:49:15 BATE 606185827822023000
37 1903 14:49:47 CHIX 620259576658168000
186 1903.5 14:49:48 CHIX 606185827822039000
118 1903.5 14:49:48 CHIX 620259576658169000
111 1903.5 14:50:57 XLON 606185827822076000
147 1903.5 14:50:57 CHIX 620259576658207000
154 1903 14:50:59 BATE 606185827822077000
88 1903 14:50:59 CHIX 620259576658208000
111 1903 14:50:59 XLON 606185827822077000
121 1903 14:51:11 BATE 606185827822085000
82 1902.5 14:51:42 XLON 606185827822100000
39 1902.5 14:51:42 XLON 606185827822100000
111 1902 14:51:42 BATE 606185827822100000
77 1902 14:51:42 TRQX 620259576658232000
34 1902 14:51:49 TRQX 620259576658235000
196 1902 14:51:49 XLON 620259576658235000
23 1902 14:51:49 XLON 620259576658235000
240 1902 14:51:49 XLON 620259576658235000
320 1902 14:52:24 XLON 606185827822120000
111 1902 14:52:24 CHIX 620259576658252000
230 1902 14:52:24 XLON 620259576658252000
164 1902 14:52:24 XLON 620259576658252000
101 1902 14:52:28 XLON 606185827822122000
10 1902 14:52:28 XLON 606185827822122000
131 1902 14:52:28 CHIX 620259576658254000
222 1901.5 14:52:55 BATE 606185827822134000
163 1901.5 14:52:55 CHIX 620259576658267000
111 1901.5 14:52:55 TRQX 606185827822134000
167 1901.5 14:52:55 XLON 606185827822134000
157 1901.5 14:52:55 XLON 606185827822134000
64 1901.5 14:52:55 CHIX 620259576658267000
47 1901.5 14:52:55 CHIX 620259576658267000
254 1901 14:53:46 CHIX 606185827822159000
231 1901 14:53:46 BATE 606185827822159000
111 1901 14:53:46 TRQX 620259576658292000
180 1903.5 15:00:28 XLON 620259576658553000
111 1903.5 15:01:02 XLON 606185827822434000
129 1903.5 15:01:02 CHIX 620259576658575000
39 1903.5 15:01:39 AQXE 606185827822452000
72 1903.5 15:01:39 AQXE 606185827822452000
42 1903.5 15:01:39 AQXE 606185827822452000
52 1903.5 15:01:39 XLON 620259576658593000
44 1903.5 15:01:39 XLON 620259576658593000
15 1903.5 15:01:39 XLON 620259576658593000
39 1903.5 15:02:29 AQXE 620259576658617000
40 1903.5 15:02:29 AQXE 620259576658617000
161 1903.5 15:02:29 AQXE 620259576658617000
40 1903.5 15:03:23 AQXE 620259576658646000
35 1903.5 15:03:23 AQXE 620259576658646000
36 1903.5 15:03:23 AQXE 620259576658646000
214 1903.5 15:03:23 AQXE 620259576658646000
29 1903.5 15:03:23 AQXE 620259576658646000
211 1903.5 15:04:12 AQXE 620259576658671000
6 1903.5 15:04:13 TRQX 606185827822529000
47 1903.5 15:04:13 BATE 606185827822529000
37 1903.5 15:04:13 TRQX 620259576658671000
18 1903.5 15:04:13 TRQX 620259576658671000
20 1903.5 15:04:13 BATE 606185827822529000
19 1903.5 15:04:44 BATE 606185827822545000
6 1903.5 15:04:44 BATE 620259576658688000
5 1903.5 15:04:44 BATE 620259576658688000
7 1903.5 15:04:44 BATE 606185827822545000
16 1903.5 15:04:44 BATE 606185827822545000
17 1903.5 15:04:44 BATE 606185827822545000
18 1903.5 15:04:44 BATE 606185827822545000
166 1903.5 15:04:44 BATE 620259576658688000
236 1903.5 15:05:06 BATE 620259576658699000
111 1902.5 15:05:09 BATE 606185827822557000
88 1902.5 15:05:09 CHIX 620259576658700000
222 1902.5 15:05:09 CHIX 620259576658700000
158 1902.5 15:05:09 TRQX 620259576658700000
118 1902.5 15:05:09 XLON 620259576658700000
73 1902.5 15:05:09 CHIX 620259576658700000
217 1902 15:05:56 XLON 620259576658722000
56 1902 15:05:56 XLON 620259576658722000
141 1902 15:05:56 XLON 620259576658722000
210 1902 15:05:56 CHIX 606185827822578000
12 1902 15:05:56 CHIX 606185827822578000
111 1902 15:05:56 AQXE 606185827822578000
252 1902 15:05:56 BATE 620259576658722000
39 1902 15:05:56 BATE 620259576658722000
193 1902 15:05:56 BATE 620259576658722000
150 1902 15:05:56 CHIX 620259576658723000
168 1902 15:05:56 CHIX 620259576658723000
6 1902 15:05:56 CHIX 606185827822578000
256 1901.5 15:05:58 CHIX 606185827822579000
141 1901.5 15:05:58 CHIX 606185827822579000
111 1901.5 15:05:58 CHIX 620259576658724000
17 1901.5 15:09:58 BATE 606185827822685000
94 1901.5 15:09:58 BATE 606185827822685000
141 1901.5 15:09:58 BATE 606185827822685000
145 1901.5 15:09:58 BATE 606185827822685000
194 1901.5 15:09:58 TRQX 620259576658832000
5 1901.5 15:09:58 TRQX 620259576658832000
14 1901.5 15:09:58 TRQX 620259576658832000
111 1901.5 15:09:58 BATE 620259576658832000
92 1901.5 15:09:58 TRQX 620259576658832000
70 1901 15:10:14 XLON 606185827822690000
2 1901 15:10:14 XLON 606185827822690000
1 1901 15:10:14 BATE 606185827822690000
1 1901 15:10:14 TRQX 620259576658838000
1 1901 15:10:14 CHIX 620259576658838000
39 1901 15:10:14 XLON 606185827822690000
111 1901 15:10:14 XLON 606185827822690000
120 1901.5 15:13:38 XLON 606185827822780000
28 1901.5 15:14:38 XLON 620259576658955000
195 1901.5 15:14:38 XLON 620259576658955000
145 1901.5 15:15:32 CHIX 606185827822830000
111 1901.5 15:15:32 XLON 620259576658980000
154 1901.5 15:16:03 CHIX 606185827822844000
111 1901.5 15:16:03 XLON 620259576658994000
34 1901.5 15:16:56 AQXE 606185827822864000
35 1901.5 15:16:56 AQXE 606185827822864000
39 1901.5 15:16:56 AQXE 606185827822864000
111 1901.5 15:16:56 AQXE 606185827822864000
29 1901.5 15:16:58 BATE 606185827822865000
69 1902 15:16:58 TRQX 620259576659016000
18 1902 15:16:58 TRQX 620259576659016000
13 1902 15:16:58 TRQX 620259576659016000
262 1902 15:17:56 TRQX 620259576659037000
111 1901 15:18:04 TRQX 606185827822890000
247 1901 15:18:04 BATE 606185827822890000
111 1901 15:18:04 CHIX 606185827822890000
144 1901 15:18:04 AQXE 606185827822890000
92 1901 15:18:04 TRQX 620259576659040000
18 1901 15:18:04 TRQX 620259576659040000
110 1901 15:18:04 CHIX 620259576659040000
16 1901 15:18:04 BATE 620259576659040000
95 1901 15:18:04 BATE 620259576659040000
240 1900.5 15:18:04 XLON 606185827822890000
222 1900.5 15:18:04 BATE 606185827822890000
129 1900.5 15:18:04 BATE 606185827822890000
120 1900.5 15:18:04 XLON 620259576659040000
111 1900.5 15:18:04 TRQX 620259576659040000
111 1900.5 15:18:04 TRQX 620259576659040000
394 1900.5 15:18:04 CHIX 620259576659040000
254 1900.5 15:18:04 CHIX 620259576659040000
122 1900.5 15:18:04 BATE 620259576659040000
86 1901 15:18:04 XLON 606185827822890000
39 1901 15:18:04 XLON 606185827822890000
180 1901 15:18:04 CHIX 620259576659040000
28 1901 15:18:04 CHIX 620259576659040000
240 1900 15:18:15 BATE 620259576659045000
22 1900.5 15:24:24 BATE 606185827823036000
228 1900.5 15:24:24 BATE 606185827823036000
53 1900.5 15:27:04 XLON 606185827823094000
72 1900.5 15:27:04 XLON 606185827823094000
30 1900.5 15:27:04 XLON 606185827823094000
161 1900.5 15:27:45 XLON 606185827823110000
101 1900.5 15:27:45 TRQX 620259576659262000
13 1900 15:27:55 TRQX 620259576659266000
64 1900.5 15:28:30 CHIX 606185827823128000
186 1900.5 15:28:30 CHIX 606185827823128000
226 1903 15:29:28 XLON 606185827823152000
210 1902.5 15:29:51 XLON 620259576659315000
25 1902.5 15:29:51 XLON 620259576659315000
5 1902.5 15:30:20 XLON 620259576659325000
11 1902.5 15:30:20 XLON 620259576659325000
82 1902.5 15:30:20 XLON 620259576659325000
49 1902.5 15:30:20 XLON 620259576659325000
46 1902.5 15:30:20 XLON 620259576659325000
14 1902.5 15:30:20 XLON 620259576659325000
248 1902.5 15:31:01 XLON 620259576659342000
5 1902.5 15:32:35 XLON 606185827823226000
50 1902.5 15:32:35 XLON 606185827823226000
128 1902.5 15:32:35 XLON 606185827823226000
24 1902.5 15:32:35 BATE 606185827823226000
70 1902.5 15:32:35 BATE 606185827823226000
17 1902.5 15:32:35 BATE 606185827823226000
60 1902.5 15:32:35 TRQX 620259576659379000
39 1901.5 15:33:04 XLON 606185827823237000
84 1901.5 15:33:04 TRQX 620259576659391000
27 1901.5 15:33:04 TRQX 620259576659391000
111 1902 15:34:50 XLON 606185827823279000
149 1902 15:34:50 CHIX 620259576659434000
104 1901.5 15:35:07 XLON 606185827823286000
260 1901.5 15:35:07 XLON 606185827823286000
111 1901.5 15:35:07 AQXE 606185827823286000
174 1902 15:35:07 XLON 620259576659441000
209 1901 15:35:09 TRQX 606185827823287000
43 1901 15:35:09 TRQX 606185827823287000
138 1901 15:35:09 BATE 620259576659442000
1 1901 15:35:09 CHIX 620259576659442000
164 1901 15:35:09 CHIX 620259576659442000
95 1901 15:35:09 CHIX 620259576659442000
84 1901 15:35:09 BATE 620259576659442000
10 1901 15:35:09 XLON 620259576659442000
80 1901 15:35:09 XLON 620259576659442000
262 1901 15:35:09 XLON 620259576659442000
74 1901 15:35:09 XLON 620259576659442000
121 1901 15:35:09 XLON 620259576659442000
139 1901 15:35:09 BATE 606185827823287000
111 1901 15:35:09 CHIX 620259576659442000
222 1901 15:35:09 XLON 620259576659442000
33 1901.5 15:35:09 AQXE 620259576659442000
209 1901.5 15:35:09 AQXE 620259576659442000
111 1901 15:35:10 XLON 620259576659442000
139 1901 15:35:10 CHIX 606185827823287000
111 1900.5 15:35:34 BATE 606185827823298000
207 1900.5 15:35:34 TRQX 620259576659453000
302 1900 15:38:45 XLON 620259576659525000
176 1900 15:38:45 TRQX 620259576659525000
30 1901.5 15:43:44 TRQX 606185827823487000
95 1901.5 15:43:44 TRQX 606185827823487000
34 1901.5 15:44:08 AQXE 606185827823496000
35 1901.5 15:44:08 AQXE 606185827823496000
2 1901.5 15:44:08 AQXE 606185827823496000
24 1901.5 15:44:08 XLON 620259576659656000
53 1901.5 15:44:08 XLON 620259576659656000
34 1901.5 15:44:08 XLON 620259576659656000
36 1901.5 15:44:48 AQXE 620259576659671000
34 1901.5 15:44:48 AQXE 620259576659671000
39 1901.5 15:44:48 AQXE 620259576659671000
106 1901.5 15:44:48 AQXE 620259576659671000
35 1901.5 15:44:48 AQXE 620259576659671000
111 1900.5 15:45:07 BATE 606185827823519000
16 1901 15:45:52 AQXE 606185827823541000
45 1901 15:45:52 XLON 620259576659702000
53 1901 15:45:52 XLON 620259576659702000
45 1901 15:45:52 XLON 620259576659702000
79 1901 15:45:52 XLON 620259576659702000
34 1901 15:46:25 CHIX 620259576659717000
24 1901 15:46:25 CHIX 620259576659717000
72 1901.5 15:46:25 TRQX 606185827823555000
112 1901.5 15:46:25 TRQX 620259576659717000
96 1901.5 15:47:17 TRQX 606185827823577000
81 1901.5 15:47:17 TRQX 620259576659739000
35 1901.5 15:47:17 TRQX 620259576659739000
14 1901.5 15:47:17 TRQX 620259576659739000
129 1905 15:48:20 CHIX 606185827823600000
111 1905 15:48:20 BATE 620259576659763000
37 1905.5 15:48:48 BATE 606185827823612000
51 1905.5 15:48:48 AQXE 606185827823612000
1 1905.5 15:48:48 AQXE 606185827823612000
2 1905.5 15:48:48 AQXE 606185827823612000
1 1905.5 15:48:48 AQXE 606185827823612000
1 1905.5 15:48:48 AQXE 606185827823612000
111 1905.5 15:48:48 BATE 620259576659775000
86 1905.5 15:48:48 CHIX 620259576659775000
31 1905.5 15:48:48 CHIX 620259576659775000
270 1905.5 15:50:04 CHIX 620259576659806000
33 1905.5 15:50:49 CHIX 606185827823662000
24 1906 15:50:49 AQXE 620259576659826000
38 1906 15:50:49 AQXE 620259576659826000
106 1906 15:50:49 AQXE 620259576659826000
41 1906 15:50:49 AQXE 620259576659826000
94 1906 15:50:49 AQXE 606185827823662000
182 1905.5 15:51:36 XLON 606185827823681000
34 1906 15:51:38 AQXE 606185827823682000
40 1906 15:51:38 AQXE 606185827823682000
10 1906 15:51:38 AQXE 606185827823682000
37 1906 15:51:38 AQXE 606185827823682000
33 1906 15:51:38 AQXE 606185827823682000
98 1906 15:51:41 AQXE 620259576659849000
16 1906 15:51:41 AQXE 620259576659849000
111 1904.5 15:51:56 CHIX 606185827823690000
191 1904.5 15:51:56 XLON 606185827823690000
111 1904.5 15:51:56 TRQX 620259576659856000
111 1904.5 15:51:56 BATE 620259576659856000
4 1903 15:51:56 BATE 606185827823690000
218 1903 15:51:56 BATE 606185827823690000
177 1903 15:51:56 CHIX 620259576659856000
112 1903 15:51:56 CHIX 606185827823690000
14 1903.5 15:51:56 TRQX 620259576659856000
97 1904 15:51:56 TRQX 620259576659856000
222 1904.5 15:51:56 BATE 620259576659856000
158 1903.5 15:51:56 AQXE 606185827823690000
158 1904 15:51:56 AQXE 606185827823690000
78 1904 15:51:56 AQXE 606185827823690000
172 1903 15:52:03 BATE 606185827823693000
111 1903 15:52:03 TRQX 606185827823693000
111 1903 15:52:03 CHIX 620259576659858000
111 1903 15:52:03 AQXE 620259576659858000
111 1903 15:52:03 CHIX 606185827823693000
262 1903 15:52:03 XLON 620259576659858000
38 1903 15:52:03 XLON 620259576659858000
400 1903 15:52:03 AQXE 620259576659858000
113 1903 15:52:03 AQXE 620259576659858000
191 1900.5 15:57:45 XLON 620259576660000000
252 1900.5 15:58:15 XLON 620259576660012000
238 1900.5 15:58:47 XLON 606185827823854000
194 1900.5 15:59:03 XLON 606185827823860000
205 1900.5 15:59:32 AQXE 606185827823872000
37 1900.5 15:59:32 AQXE 606185827823872000
20 1900.5 15:59:32 AQXE 606185827823872000
27 1900 15:59:47 AQXE 606185827823878000
111 1900.5 16:00:05 XLON 606185827823888000
153 1900.5 16:00:05 CHIX 620259576660059000
16 1901 16:00:39 TRQX 606185827823907000
99 1901 16:00:39 TRQX 620259576660079000
80 1901 16:00:39 TRQX 620259576660079000
15 1901 16:01:01 TRQX 620259576660089000
16 1901 16:01:01 TRQX 620259576660089000
18 1901 16:01:01 TRQX 620259576660089000
106 1901 16:01:01 TRQX 620259576660089000
66 1901 16:01:01 TRQX 620259576660089000
132 1900 16:01:11 CHIX 606185827823921000
100 1901 16:01:31 TRQX 620259576660102000
16 1901 16:01:31 TRQX 620259576660102000
10 1901 16:01:31 TRQX 620259576660102000
6 1901 16:01:56 TRQX 620259576660116000
17 1901 16:01:56 TRQX 620259576660116000
15 1901 16:01:56 TRQX 620259576660116000
212 1901 16:01:56 TRQX 620259576660116000
252 1900.5 16:02:31 XLON 620259576660130000
111 1900.5 16:02:57 XLON 606185827823968000
155 1900.5 16:02:58 CHIX 620259576660141000
153 1900.5 16:03:30 CHIX 606185827823981000
111 1900.5 16:03:30 XLON 620259576660154000
133 1900.5 16:03:55 CHIX 606185827823992000
111 1900.5 16:03:55 XLON 620259576660165000
61 1900.5 16:04:25 XLON 620259576660179000
141 1900.5 16:04:25 CHIX 606185827824005000
50 1900.5 16:04:25 XLON 620259576660179000
148 1901.5 16:04:51 CHIX 606185827824016000
111 1901.5 16:04:51 XLON 620259576660190000
373 1901 16:05:12 XLON 620259576660199000
111 1901 16:05:12 TRQX 606185827824026000
111 1901 16:05:13 CHIX 606185827824026000
415 1901 16:05:13 XLON 620259576660200000
100 1901 16:05:14 CHIX 606185827824026000
11 1901 16:05:17 CHIX 606185827824028000
256 1901 16:05:17 XLON 620259576660201000
256 1901 16:05:17 CHIX 606185827824028000
75 1901 16:05:17 XLON 620259576660201000
7 1901 16:05:17 XLON 620259576660201000
12 1901 16:05:17 XLON 620259576660201000
111 1901 16:05:17 XLON 606185827824028000
121 1901 16:05:17 CHIX 620259576660201000
1 1901 16:05:17 XLON 606185827824028000
40 1903 16:07:59 AQXE 620259576660275000
35 1903 16:07:59 AQXE 620259576660275000
56 1903 16:07:59 AQXE 620259576660275000
121 1903 16:08:25 XLON 606185827824112000
143 1903 16:08:49 CHIX 606185827824122000
111 1903 16:08:49 XLON 620259576660298000
121 1902.5 16:08:58 BATE 620259576660303000
133 1903 16:09:21 XLON 620259576660314000
63 1903 16:09:21 XLON 620259576660314000
206 1904 16:09:54 BATE 606185827824154000
30 1904 16:09:54 CHIX 620259576660331000
103 1904 16:10:28 BATE 620259576660352000
178 1904 16:10:28 XLON 606185827824175000
231 1903.5 16:10:58 XLON 606185827824193000
111 1903.5 16:10:58 CHIX 620259576660371000
111 1905 16:12:09 XLON 606185827824230000
161 1905 16:12:09 XLON 620259576660409000
206 1905 16:12:09 CHIX 620259576660409000
33 1905 16:12:35 AQXE 620259576660423000
33 1905 16:12:35 AQXE 620259576660423000
33 1905 16:12:35 AQXE 620259576660423000
180 1905 16:12:35 AQXE 620259576660423000
57 1904.5 16:12:35 XLON 606185827824243000
152 1904.5 16:12:41 CHIX 606185827824246000
111 1904.5 16:12:41 XLON 620259576660426000
111 1904 16:13:03 BATE 606185827824257000
189 1904 16:13:03 CHIX 606185827824257000
37 1904 16:13:03 TRQX 606185827824257000
185 1904 16:13:03 TRQX 606185827824257000
149 1904 16:13:03 CHIX 620259576660437000
260 1904.5 16:13:03 XLON 620259576660437000
72 1904 16:13:08 CHIX 606185827824259000
39 1904 16:13:08 CHIX 606185827824259000
134 1904 16:13:08 BATE 620259576660439000
69 1904 16:13:08 BATE 620259576660439000
111 1904 16:13:09 CHIX 606185827824259000
410 1904 16:13:09 XLON 620259576660439000
263 1904 16:13:09 CHIX 606185827824259000
111 1904 16:13:09 CHIX 606185827824259000
319 1904 16:13:09 XLON 620259576660439000
111 1903 16:13:32 CHIX 606185827824269000
118 1903 16:13:32 TRQX 620259576660449000
242 1903 16:13:32 TRQX 620259576660449000
327 1903 16:13:32 BATE 620259576660449000
137 1902.5 16:13:32 BATE 620259576660449000
263 1902.5 16:13:32 CHIX 606185827824269000
6 1902.5 16:13:32 CHIX 606185827824269000
111 1903 16:13:32 BATE 620259576660449000
111 1903 16:13:32 AQXE 606185827824269000
111 1903 16:13:32 BATE 606185827824269000
361 1901.5 16:13:32 AQXE 606185827824269000
208 1902.5 16:13:32 BATE 620259576660449000
254 1900 16:17:59 BATE 606185827824398000
111 1900 16:17:59 BATE 606185827824398000
269 1900 16:17:59 CHIX 620259576660581000
111 1900 16:17:59 TRQX 606185827824398000
162 1900 16:17:59 TRQX 620259576660581000
111 1900.5 16:18:34 BATE 606185827824415000
140 1900.5 16:18:34 TRQX 620259576660599000
155 1901.5 16:20:25 BATE 606185827824475000
111 1901.5 16:20:25 AQXE 620259576660659000
179 1901 16:20:37 TRQX 606185827824483000
147 1901 16:20:37 TRQX 606185827824483000
111 1901 16:20:37 BATE 606185827824483000
111 1901 16:20:37 BATE 620259576660667000
111 1901 16:20:37 CHIX 620259576660667000
131 1902 16:21:08 XLON 606185827824500000
131 1902 16:21:21 XLON 606185827824508000
132 1902 16:21:29 XLON 606185827824512000
130 1902.5 16:21:48 XLON 606185827824521000
130 1902.5 16:21:52 XLON 620259576660708000
130 1902.5 16:22:02 XLON 620259576660713000
203 1903 16:22:10 XLON 606185827824533000
133 1903 16:22:17 XLON 606185827824537000
47 1903 16:22:26 XLON 606185827824541000
49 1903 16:22:26 XLON 606185827824541000
37 1903 16:22:26 XLON 606185827824541000
133 1903 16:22:28 XLON 620259576660728000
133 1903 16:22:29 XLON 606185827824543000
61 1903 16:22:49 XLON 606185827824555000
54 1903 16:22:49 XLON 606185827824555000
18 1903 16:22:49 XLON 606185827824555000
37 1903 16:22:55 AQXE 620259576660744000
34 1903 16:22:55 AQXE 620259576660744000
38 1903 16:22:55 AQXE 620259576660744000
24 1903 16:22:55 AQXE 620259576660744000
50 1903 16:23:03 XLON 620259576660748000
53 1903 16:23:03 XLON 620259576660748000
11 1903 16:23:03 XLON 620259576660748000
2 1903 16:23:51 TRQX 606185827824591000
37 1903 16:23:51 TRQX 606185827824591000
82 1903 16:23:51 TRQX 606185827824591000
111 1903 16:23:52 BATE 620259576660778000
16 1903 16:24:04 TRQX 606185827824598000
17 1903 16:24:04 TRQX 606185827824598000
18 1903 16:24:04 TRQX 606185827824598000
165 1903 16:24:04 XLON 620259576660784000
83 1903 16:24:08 XLON 620259576660786000
51 1903 16:24:08 XLON 620259576660786000
31 1903 16:24:08 XLON 620259576660786000
18 1903 16:24:13 XLON 606185827824602000
49 1903 16:24:13 XLON 606185827824602000
98 1903 16:24:13 XLON 606185827824602000
130 1902 16:24:13 BATE 606185827824602000
325 1902 16:24:13 CHIX 620259576660789000
86 1902 16:24:13 BATE 620259576660789000
117 1902 16:24:18 BATE 620259576660791000
12 1902 16:24:18 BATE 620259576660791000
130 1902.5 16:24:32 AQXE 620259576660799000
14 1903 16:24:41 TRQX 620259576660805000
15 1903 16:24:41 TRQX 620259576660805000
17 1903 16:24:41 TRQX 620259576660805000
4 1903 16:24:41 TRQX 620259576660805000
6 1903 16:24:41 TRQX 620259576660805000
68 1903 16:24:41 TRQX 620259576660805000
16 1903 16:24:55 TRQX 620259576660819000
17 1903 16:24:55 TRQX 620259576660819000
17 1903 16:24:55 TRQX 620259576660819000
85 1903 16:24:55 CHIX 606185827824632000
121 1902 16:25:09 BATE 620259576660830000
228 1902 16:25:09 TRQX 606185827824643000
111 1902 16:25:09 XLON 620259576660830000
54 1902 16:25:16 BATE 620259576660835000
119 1902 16:25:32 XLON 620259576660846000
4 1902.5 16:27:02 AQXE 606185827824703000
161 1903 16:27:40 XLON 606185827824724000
78 1903 16:27:49 XLON 606185827824728000
257 1903 16:27:49 XLON 620259576660918000
73 1903.5 16:27:59 TRQX 606185827824733000
40 1903.5 16:27:59 TRQX 606185827824733000
111 1903.5 16:27:59 XLON 606185827824733000
32 1903.5 16:27:59 XLON 606185827824733000
133 1903.5 16:27:59 CHIX 620259576660922000
111 1903.5 16:27:59 BATE 620259576660922000
111 1903.5 16:27:59 XLON 606185827824733000
54 1903.5 16:28:00 XLON 606185827824733000
44 1903.5 16:28:00 XLON 606185827824733000
44 1903.5 16:28:00 XLON 606185827824733000
170 1903.5 16:28:00 XLON 606185827824733000
77 1903.5 16:28:00 XLON 606185827824733000
109 1903.5 16:28:00 XLON 606185827824733000
77 1903.5 16:28:02 XLON 606185827824734000
130 1903.5 16:28:02 XLON 606185827824734000
154 1903.5 16:28:03 XLON 620259576660924000
50 1903.5 16:28:08 XLON 606185827824737000
51 1903.5 16:28:08 XLON 606185827824737000
44 1903.5 16:28:08 XLON 606185827824737000
93 1903.5 16:28:08 XLON 606185827824737000
77 1903.5 16:28:09 XLON 620259576660927000
161 1903.5 16:28:09 XLON 620259576660927000
105 1904.5 16:28:44 CHIX 606185827824757000
125 1904.5 16:28:44 CHIX 606185827824757000
230 1904.5 16:28:49 CHIX 606185827824760000
8 1904.5 16:28:49 CHIX 620259576660950000
127 1904.5 16:28:52 CHIX 606185827824761000
31 1905 16:28:54 AQXE 606185827824762000
36 1905 16:28:54 AQXE 606185827824762000
36 1905 16:28:54 AQXE 606185827824762000
8 1905 16:28:54 AQXE 606185827824762000
36 1905 16:28:58 AQXE 620259576660954000
36 1905 16:28:58 AQXE 620259576660954000
36 1905 16:28:58 AQXE 620259576660954000
130 1905 16:28:58 AQXE 620259576660954000
40 1905 16:29:01 AQXE 620259576660956000
36 1905 16:29:01 AQXE 620259576660956000
37 1905 16:29:01 AQXE 620259576660956000
90 1905 16:29:01 AQXE 620259576660956000
111 1904 16:29:08 BATE 606185827824770000
197 1904 16:29:08 CHIX 620259576660960000
235 1905.5 16:29:43 BATE 606185827824791000
510 1905.5 16:29:51 BATE 620259576660992000
318 1905.5 16:29:51 BATE 606185827824804000
377 1905.5 16:29:52 BATE 620259576660994000
18 1905.5 16:29:52 BATE 606185827824806000
97 1905.5 16:29:52 BATE 606185827824806000
25 1905.5 16:29:52 BATE 606185827824806000
206 1905.5 16:29:52 BATE 606185827824806000
28 1905.5 16:29:52 CHIX 606185827824807000
35 1905.5 16:29:52 CHIX 606185827824807000
34 1905.5 16:29:52 CHIX 606185827824807000
81 1905.5 16:29:52 CHIX 606185827824807000
32 1905.5 16:29:52 CHIX 606185827824807000
114 1905.5 16:29:53 CHIX 620259576660997000
127 1905.5 16:29:53 CHIX 606185827824809000
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 POSFLFSDVFIEFIERecent 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