REG - Assoc.British Foods - Transaction in Own Shares
Tue 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:20260113:nRSM7656Oa&default-theme=true
RNS Number : 7656O Associated British Foods PLC 13 January 2026
13 January 2026
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the 'Company') announces that on 13 January 2026
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 2025.
Description of shares: Associated British Foods plc
Ordinary shares of 5 15/22 pence
Date of transaction: 13 January 2026
Number of shares repurchased: 254,508
Average price paid per share: GBp 1850.19
Highest price paid per share: GBp 1863.5
Lowest price paid per share: GBp 1837
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: 13 January 2026
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 1,850.50 51,907 1,837.00 1,863.50
BATS Europe 1,850.11 145,618 1,842.00 1,863.50
Chi-X Europe 1,850.09 39,135 1,842.50 1,863.50
Aquis 1,850.09 17,848 1,843.00 1,863.50
Individual transactions:
Number of ordinary shares purchased Transaction price per ordinary share (pence) Time of transaction (London time) Trading venue Match ID
944 1,846.50 08:01:07 BATE 4145995
260 1,855.50 08:03:21 BATE 4148984
55 1,855.50 08:03:21 BATE 4148982
502 1,855.50 08:03:21 BATE 4148980
788 1,855.50 08:03:21 BATE 4148978
331 1,859.00 08:03:53 BATE 4149618
322 1,859.00 08:03:53 CHIX 4149616
345 1,855.00 08:05:05 Aquis 4152114
443 1,855.00 08:05:05 CHIX 4152112
471 1,855.00 08:05:05 LSE 4152110
521 1,855.00 08:05:05 LSE 4152108
303 1,855.00 08:05:05 Aquis 4152106
351 1,857.00 08:06:29 CHIX 4153728
4 1,861.50 08:07:40 BATE 4154970
3,225 1,862.00 08:07:43 BATE 4155027
303 1,860.50 08:08:21 Aquis 4158541
305 1,860.50 08:08:21 CHIX 4158539
310 1,861.00 08:08:21 CHIX 4158535
344 1,861.00 08:08:21 CHIX 4158537
535 1,863.50 08:13:37 BATE 4164674
564 1,863.50 08:13:37 BATE 4164672
544 1,863.50 08:13:37 BATE 4164670
316 1,863.50 08:13:37 CHIX 4164668
315 1,863.50 08:13:37 LSE 4164664
1,706 1,863.50 08:13:37 BATE 4164662
252 1,863.50 08:13:37 LSE 4164660
338 1,863.50 08:13:37 Aquis 4164658
336 1,863.50 08:13:37 BATE 4164666
348 1,863.50 08:13:37 CHIX 4164656
294 1,862.50 08:14:45 BATE 4165717
323 1,862.50 08:14:45 CHIX 4165715
337 1,862.50 08:14:45 Aquis 4165719
342 1,862.50 08:14:45 BATE 4165721
170 1,863.50 08:14:45 BATE 4165712
308 1,863.50 08:14:45 BATE 4165710
546 1,862.00 08:15:05 LSE 4166184
351 1,861.00 08:15:11 CHIX 4166275
538 1,860.50 08:15:15 LSE 4166329
179 1,859.00 08:16:45 BATE 4168045
161 1,859.00 08:16:45 BATE 4168043
300 1,855.50 08:19:03 BATE 4170417
324 1,856.00 08:19:03 CHIX 4170413
305 1,855.50 08:19:03 BATE 4170415
294 1,857.50 08:19:03 Aquis 4170411
298 1,857.50 08:19:03 CHIX 4170408
443 1,858.00 08:19:03 BATE 4170406
301 1,858.00 08:19:03 BATE 4170404
371 1,858.00 08:19:03 BATE 4170402
555 1,855.00 08:20:31 LSE 4172599
481 1,853.50 08:20:38 LSE 4172756
21 1,853.50 08:20:38 LSE 4172754
539 1,853.50 08:20:38 LSE 4172752
323 1,854.50 08:20:38 BATE 4172750
720 1,855.00 08:24:10 BATE 4176231
499 1,855.00 08:24:33 LSE 4176666
540 1,855.00 08:24:33 LSE 4176663
517 1,855.00 08:24:33 LSE 4176661
339 1,855.00 08:24:33 BATE 4176657
474 1,855.00 08:24:33 LSE 4176655
469 1,855.00 08:24:34 LSE 4176673
280 1,857.50 08:25:24 LSE 4177824
56 1,857.50 08:25:24 LSE 4177826
598 1,857.50 08:25:24 LSE 4177822
306 1,858.00 08:25:24 BATE 4177818
569 1,858.00 08:25:24 BATE 4177820
505 1,858.00 08:25:33 LSE 4177983
475 1,858.00 08:25:33 LSE 4177981
240 1,859.00 08:26:11 LSE 4178663
578 1,859.00 08:26:11 LSE 4178661
324 1,859.00 08:26:13 LSE 4178702
346 1,858.50 08:26:15 CHIX 4178739
472 1,858.50 08:26:23 LSE 4178847
556 1,858.00 08:26:28 LSE 4178956
302 1,857.50 08:26:31 Aquis 4179027
311 1,858.00 08:26:31 CHIX 4179025
159 1,857.50 08:26:33 BATE 4179053
512 1,856.50 08:26:48 LSE 4179287
353 1,856.50 08:26:48 BATE 4179285
326 1,856.50 08:26:48 BATE 4179283
506 1,855.00 08:26:55 LSE 4179352
331 1,855.50 08:28:52 BATE 4181486
635 1,856.00 08:30:50 BATE 4183951
303 1,855.50 08:30:50 BATE 4183949
279 1,855.00 08:31:22 CHIX 4184666
1 1,855.00 08:31:22 LSE 4184664
511 1,855.00 08:31:22 LSE 4184662
552 1,855.00 08:31:26 LSE 4184785
360 1,855.50 08:32:13 LSE 4185599
49 1,855.50 08:32:13 LSE 4185597
146 1,855.50 08:32:13 LSE 4185595
299 1,855.50 08:32:13 BATE 4185593
298 1,855.00 08:32:34 BATE 4186015
326 1,855.50 08:32:34 BATE 4186013
131 1,855.00 08:32:36 CHIX 4186060
493 1,854.50 08:32:36 LSE 4186058
40 1,855.00 08:32:36 CHIX 4186062
211 1,854.50 08:32:36 Aquis 4186054
478 1,854.50 08:32:36 LSE 4186056
103 1,854.50 08:32:36 Aquis 4186052
54 1,854.50 08:32:40 CHIX 4186172
54 1,854.50 08:32:51 CHIX 4186409
311 1,854.00 08:33:24 BATE 4187124
324 1,854.00 08:33:24 CHIX 4187122
353 1,855.00 08:34:50 BATE 4188544
341 1,855.00 08:35:17 BATE 4189718
539 1,854.00 08:36:01 LSE 4190798
292 1,854.00 08:36:01 BATE 4190796
349 1,853.50 08:36:02 BATE 4190804
340 1,853.50 08:36:02 CHIX 4190802
292 1,853.50 08:36:02 BATE 4190800
333 1,850.50 08:38:12 BATE 4193264
360 1,850.50 08:38:12 BATE 4193266
498 1,849.50 08:39:05 LSE 4194243
310 1,849.50 08:39:05 Aquis 4194241
68 1,849.50 08:40:52 BATE 4196786
245 1,849.50 08:40:52 BATE 4196784
289 1,849.50 08:44:08 CHIX 4200831
617 1,849.50 08:44:08 BATE 4200829
26 1,849.50 08:44:08 CHIX 4200827
503 1,849.50 08:44:08 LSE 4200825
934 1,851.00 08:44:08 BATE 4200823
46 1,848.00 08:45:53 BATE 4202841
306 1,848.50 08:45:53 BATE 4202837
301 1,848.50 08:45:53 BATE 4202835
294 1,848.00 08:48:11 Aquis 4205383
309 1,848.00 08:48:11 BATE 4205387
267 1,848.00 08:48:11 BATE 4205385
358 1,848.00 08:48:11 CHIX 4205381
333 1,847.50 08:48:18 LSE 4205472
128 1,847.50 08:48:42 LSE 4205873
301 1,845.00 08:51:43 CHIX 4209935
180 1,843.00 08:52:20 BATE 4210561
9 1,843.00 08:52:20 BATE 4210559
130 1,844.00 08:52:50 BATE 4211004
326 1,843.50 08:53:40 CHIX 4211872
311 1,843.50 08:54:37 BATE 4212832
349 1,843.50 08:54:37 BATE 4212830
399 1,843.50 08:54:37 BATE 4212828
490 1,842.00 08:55:07 BATE 4213684
498 1,842.00 08:55:07 LSE 4213686
297 1,842.50 08:59:07 CHIX 4217406
431 1,841.50 08:59:07 LSE 4217403
37 1,841.50 08:59:07 LSE 4217401
337 1,843.00 08:59:07 BATE 4217399
668 1,844.00 09:00:42 BATE 4219997
204 1,846.50 09:04:04 CHIX 4223506
519 1,846.00 09:04:04 LSE 4223504
337 1,846.00 09:04:04 BATE 4223502
333 1,846.50 09:04:04 BATE 4223500
354 1,846.50 09:04:04 BATE 4223494
299 1,846.50 09:04:04 CHIX 4223492
314 1,846.50 09:04:04 Aquis 4223490
564 1,846.50 09:04:04 BATE 4223496
366 1,846.50 09:04:04 BATE 4223498
501 1,847.50 09:08:43 BATE 4228937
167 1,847.00 09:09:17 CHIX 4229454
157 1,847.00 09:09:17 CHIX 4229452
131 1,847.50 09:09:17 BATE 4229450
4 1,847.50 09:09:49 BATE 4229941
4 1,847.50 09:09:49 BATE 4229939
4 1,847.50 09:09:49 BATE 4229932
148 1,849.50 09:11:53 BATE 4232451
18 1,849.50 09:11:53 BATE 4232446
151 1,849.50 09:11:53 BATE 4232444
160 1,849.50 09:11:53 BATE 4232442
7 1,850.00 09:12:30 BATE 4233071
9 1,850.00 09:12:30 BATE 4233065
9 1,850.00 09:12:30 BATE 4233063
12 1,850.00 09:12:30 BATE 4233061
318 1,849.50 09:12:34 BATE 4233140
312 1,849.50 09:13:07 BATE 4233732
341 1,850.00 09:15:00 Aquis 4236021
314 1,851.00 09:15:00 BATE 4236019
192 1,850.00 09:16:49 LSE 4238042
434 1,851.50 09:16:54 BATE 4238147
111 1,851.50 09:16:54 BATE 4238145
354 1,850.00 09:17:28 CHIX 4238702
556 1,850.50 09:17:28 LSE 4238700
309 1,851.00 09:17:28 CHIX 4238696
503 1,851.00 09:17:28 BATE 4238694
331 1,850.50 09:17:28 Aquis 4238698
342 1,851.50 09:17:28 BATE 4238692
557 1,849.50 09:18:11 LSE 4239522
276 1,849.50 09:22:36 BATE 4244164
80 1,851.00 09:22:48 BATE 4244330
69 1,851.00 09:22:48 BATE 4244328
16 1,851.00 09:22:58 BATE 4244506
486 1,851.00 09:22:59 BATE 4244510
6 1,851.00 09:22:59 BATE 4244508
167 1,851.50 09:24:13 BATE 4245647
130 1,851.50 09:24:13 BATE 4245643
338 1,851.50 09:24:13 CHIX 4245645
429 1,852.00 09:24:13 BATE 4245640
296 1,850.50 09:25:46 CHIX 4247727
460 1,850.50 09:25:46 LSE 4247725
289 1,851.00 09:25:46 BATE 4247723
219 1,851.00 09:25:46 BATE 4247721
311 1,851.00 09:25:46 Aquis 4247717
127 1,851.00 09:25:46 BATE 4247719
36 1,850.50 09:26:46 BATE 4248658
335 1,848.50 09:27:25 BATE 4249258
320 1,849.50 09:27:25 BATE 4249254
318 1,849.50 09:27:25 BATE 4249252
547 1,848.00 09:31:46 LSE 4255019
291 1,848.50 09:31:46 CHIX 4255017
13 1,849.50 09:34:12 BATE 4257737
135 1,853.50 09:37:31 BATE 4262023
154 1,853.50 09:37:31 BATE 4262021
1,070 1,853.50 09:39:18 BATE 4263683
44 1,853.50 09:39:18 Aquis 4263679
1,185 1,853.50 09:39:18 BATE 4263681
281 1,853.50 09:39:18 Aquis 4263685
540 1,853.50 09:39:18 LSE 4263687
1 1,853.50 09:39:50 CHIX 4265265
2 1,853.50 09:39:51 CHIX 4265290
462 1,853.00 09:40:12 CHIX 4266364
366 1,853.00 09:41:18 BATE 4267512
320 1,852.50 09:41:35 BATE 4267837
229 1,852.50 09:41:35 CHIX 4267835
319 1,852.50 09:41:35 BATE 4267833
68 1,852.50 09:41:35 CHIX 4267831
55 1,852.00 09:42:09 LSE 4268584
469 1,852.00 09:42:09 LSE 4268582
292 1,853.00 09:48:05 BATE 4276139
306 1,853.00 09:48:05 BATE 4276137
339 1,853.00 09:48:05 CHIX 4276125
262 1,853.00 09:48:05 Aquis 4276127
345 1,853.00 09:48:05 BATE 4276129
325 1,853.00 09:48:05 BATE 4276131
319 1,853.00 09:48:05 BATE 4276135
45 1,853.00 09:48:05 Aquis 4276133
333 1,855.00 09:50:41 BATE 4280239
289 1,855.00 09:51:10 BATE 4280769
339 1,854.50 09:52:11 BATE 4281979
314 1,854.50 09:52:11 BATE 4281977
297 1,854.50 09:52:11 CHIX 4281975
331 1,853.50 09:54:20 CHIX 4284301
319 1,853.50 09:54:20 BATE 4284299
17 1,853.00 09:55:03 BATE 4285991
319 1,853.00 09:55:03 Aquis 4285989
336 1,853.50 09:57:13 BATE 4288322
14 1,853.50 09:58:42 BATE 4289995
92 1,853.00 09:58:56 CHIX 4290183
200 1,853.00 09:58:56 CHIX 4290181
4 1,853.00 09:58:56 CHIX 4290179
50 1,853.00 09:59:10 BATE 4290398
4 1,853.00 09:59:18 BATE 4290461
56 1,853.00 09:59:28 BATE 4290621
320 1,853.00 10:00:01 BATE 4291685
276 1,853.00 10:00:01 BATE 4291681
3 1,853.00 10:00:20 BATE 4291953
16 1,853.00 10:00:20 BATE 4291951
16 1,853.00 10:00:20 BATE 4291949
550 1,852.50 10:01:13 BATE 4292651
227 1,852.00 10:01:19 LSE 4292738
250 1,852.00 10:01:19 LSE 4292736
9 1,852.50 10:02:05 BATE 4293273
16 1,852.50 10:02:05 BATE 4293268
16 1,852.50 10:02:05 BATE 4293266
16 1,852.50 10:02:05 BATE 4293262
211 1,852.00 10:02:57 CHIX 4293908
14 1,852.50 10:02:57 BATE 4293906
117 1,852.00 10:02:57 CHIX 4293904
14 1,852.00 10:03:05 LSE 4294009
311 1,851.50 10:03:35 BATE 4294350
338 1,851.00 10:04:09 BATE 4294741
303 1,851.00 10:04:09 Aquis 4294739
336 1,851.00 10:04:09 BATE 4294737
294 1,850.50 10:05:23 BATE 4296897
196 1,850.50 10:07:40 CHIX 4298675
107 1,850.50 10:08:12 CHIX 4299063
46 1,850.50 10:09:10 BATE 4299718
97 1,850.50 10:09:10 BATE 4299716
338 1,850.50 10:10:10 BATE 4301325
677 1,851.00 10:12:12 BATE 4302981
326 1,851.00 10:12:12 BATE 4302983
307 1,853.00 10:15:09 BATE 4306130
353 1,853.00 10:15:09 BATE 4306128
403 1,853.00 10:15:09 BATE 4306126
356 1,853.00 10:15:09 CHIX 4306124
410 1,852.50 10:15:09 LSE 4306122
138 1,852.50 10:15:52 CHIX 4306677
139 1,852.50 10:15:52 LSE 4306664
151 1,852.50 10:15:53 CHIX 4306702
142 1,853.00 10:16:00 BATE 4306759
190 1,853.00 10:16:00 BATE 4306756
190 1,853.00 10:16:00 BATE 4306754
190 1,853.00 10:16:00 BATE 4306749
353 1,853.00 10:18:40 BATE 4308416
357 1,853.00 10:18:40 Aquis 4308412
744 1,853.00 10:18:40 BATE 4308414
340 1,852.50 10:18:44 CHIX 4308473
3 1,852.50 10:19:20 BATE 4309005
36 1,852.50 10:19:20 BATE 4309003
41 1,854.00 10:21:14 BATE 4311325
155 1,853.50 10:23:13 CHIX 4312520
168 1,853.50 10:23:13 CHIX 4312518
335 1,854.00 10:23:13 BATE 4312516
297 1,854.00 10:23:13 BATE 4312514
320 1,854.00 10:23:13 BATE 4312512
712 1,854.00 10:23:13 BATE 4312510
310 1,854.00 10:23:13 Aquis 4312508
297 1,852.50 10:25:14 CHIX 4314580
470 1,852.50 10:25:14 BATE 4314578
68 1,852.50 10:27:14 BATE 4315958
264 1,852.50 10:27:52 BATE 4316339
209 1,852.00 10:28:16 BATE 4316595
95 1,852.00 10:28:16 BATE 4316597
346 1,852.00 10:28:16 BATE 4316599
225 1,851.00 10:29:24 LSE 4317525
254 1,851.00 10:29:24 LSE 4317523
356 1,851.50 10:29:24 BATE 4317521
334 1,851.00 10:29:26 CHIX 4317574
321 1,851.00 10:29:52 Aquis 4317895
74 1,851.00 10:30:46 BATE 4319342
177 1,850.50 10:34:04 BATE 4321659
373 1,850.50 10:34:04 BATE 4321656
48 1,850.50 10:35:43 BATE 4323789
65 1,850.50 10:35:43 BATE 4323787
65 1,850.50 10:35:43 BATE 4323784
65 1,850.50 10:35:43 BATE 4323782
49 1,850.50 10:37:20 CHIX 4324826
157 1,852.00 10:38:46 BATE 4325769
194 1,852.00 10:38:46 BATE 4325767
557 1,852.00 10:38:46 BATE 4325765
45 1,851.50 10:40:44 CHIX 4328023
157 1,851.50 10:41:05 BATE 4328240
137 1,851.50 10:41:08 BATE 4328273
353 1,850.50 10:41:46 CHIX 4328723
18 1,851.50 10:41:46 BATE 4328721
558 1,851.00 10:41:46 LSE 4328719
329 1,851.00 10:41:46 CHIX 4328717
316 1,851.00 10:41:46 BATE 4328715
332 1,851.00 10:41:46 Aquis 4328713
364 1,850.50 10:43:14 BATE 4330048
282 1,849.50 10:43:48 BATE 4330537
26 1,850.50 10:46:02 BATE 4332971
38 1,850.50 10:46:02 BATE 4332969
38 1,850.50 10:46:02 BATE 4332967
38 1,850.50 10:46:02 BATE 4332963
201 1,850.50 10:48:02 BATE 4334355
107 1,850.50 10:48:02 BATE 4334353
300 1,849.50 10:48:52 BATE 4334989
5 1,849.50 10:48:52 BATE 4334987
287 1,849.50 10:48:52 BATE 4334985
291 1,849.50 10:48:52 CHIX 4334983
87 1,849.50 10:48:52 LSE 4334981
23 1,849.50 10:48:52 BATE 4334979
379 1,849.5000 10:48:52 LSE 4334977
303 1,848.5000 10:51:35 CHIX 4338121
92 1,849.0000 10:51:50 BATE 4338282
11 1,849.0000 10:52:00 BATE 4338402
92 1,849.0000 10:52:00 BATE 4338395
348 1,849.0000 10:52:34 BATE 4338765
397 1,848.5000 10:52:57 BATE 4338945
2 1,849.5000 10:55:18 BATE 4341596
347 1,849.5000 10:55:24 BATE 4341656
294 1,849.5000 10:55:24 BATE 4341658
500 1,852.0000 10:59:48 LSE 4345345
295 1,852.0000 10:59:48 BATE 4345343
407 1,852.0000 10:59:48 BATE 4345341
315 1,852.0000 10:59:48 BATE 4345339
306 1,852.0000 10:59:48 BATE 4345337
305 1,852.0000 10:59:48 CHIX 4345335
302 1,852.0000 10:59:48 Aquis 4345333
62 1,851.5000 11:01:48 CHIX 4348337
62 1,851.5000 11:01:48 CHIX 4348335
84 1,851.5000 11:01:48 CHIX 4348330
62 1,851.5000 11:01:48 CHIX 4348328
997 1,851.5000 11:05:27 BATE 4352143
35 1,852.5000 11:06:50 BATE 4353048
312 1,852.5000 11:06:55 BATE 4353083
374 1,852.5000 11:07:59 BATE 4353689
61 1,852.0000 11:08:40 LSE 4354207
496 1,852.0000 11:08:40 LSE 4354209
125 1,852.5000 11:09:03 BATE 4354452
12 1,852.0000 11:09:47 BATE 4355139
154 1,852.0000 11:11:43 CHIX 4357203
181 1,852.0000 11:11:43 CHIX 4357201
76 1,852.0000 11:11:51 BATE 4357292
304 1,852.0000 11:11:51 Aquis 4357290
128 1,852.0000 11:11:51 BATE 4357288
59 1,852.5000 11:12:50 BATE 4358062
78 1,852.5000 11:12:50 BATE 4358060
78 1,852.5000 11:12:50 BATE 4358058
96 1,852.5000 11:12:50 BATE 4358055
36 1,852.5000 11:12:50 BATE 4358053
158 1,852.0000 11:13:05 CHIX 4358277
612 1,852.5000 11:13:05 BATE 4358272
164 1,852.0000 11:13:06 CHIX 4358296
10 1,852.5000 11:13:07 BATE 4358316
360 1,852.0000 11:14:04 BATE 4359019
29 1,852.0000 11:14:04 CHIX 4359017
152 1,852.0000 11:14:04 BATE 4359015
6 1,851.0000 11:14:51 Aquis 4359617
190 1,851.0000 11:14:51 Aquis 4359615
345 1,851.0000 11:14:51 LSE 4359613
215 1,851.0000 11:14:51 LSE 4359611
347 1,851.5000 11:14:51 CHIX 4359609
153 1,851.0000 11:16:15 Aquis 4361296
102 1,851.5000 11:17:40 BATE 4362422
320 1,851.5000 11:17:42 BATE 4362451
354 1,852.0000 11:20:08 BATE 4364679
53 1,852.0000 11:20:08 BATE 4364683
278 1,852.0000 11:20:08 BATE 4364681
261 1,851.5000 11:20:19 BATE 4364799
34 1,851.5000 11:20:19 BATE 4364797
290 1,851.5000 11:20:19 BATE 4364795
113 1,852.0000 11:21:10 CHIX 4365407
76 1,852.0000 11:21:10 CHIX 4365405
305 1,851.5000 11:22:30 BATE 4366341
335 1,850.5000 11:22:44 CHIX 4366520
106 1,850.0000 11:25:57 Aquis 4369210
186 1,850.0000 11:25:57 Aquis 4369208
184 1,848.0000 11:26:33 BATE 4369654
134 1,848.0000 11:26:33 BATE 4369652
392 1,848.0000 11:27:28 BATE 4370328
309 1,846.5000 11:28:23 BATE 4370949
106 1,846.5000 11:28:23 BATE 4370951
40 1,848.0000 11:30:57 BATE 4373588
56 1,848.0000 11:30:57 BATE 4373585
56 1,848.0000 11:30:57 BATE 4373583
56 1,848.0000 11:30:57 BATE 4373580
7 1,849.0000 11:32:37 BATE 4374933
320 1,849.0000 11:32:37 BATE 4374931
26 1,849.0000 11:32:37 BATE 4374929
139 1,849.0000 11:34:14 BATE 4376068
156 1,849.0000 11:34:14 BATE 4376066
18 1,849.0000 11:34:14 BATE 4376064
498 1,848.5000 11:34:41 LSE 4376407
131 1,848.5000 11:35:13 BATE 4377831
179 1,848.5000 11:35:13 BATE 4377829
331 1,848.5000 11:35:13 CHIX 4377827
313 1,848.5000 11:35:13 BATE 4377825
54 1,848.0000 11:35:59 CHIX 4378490
86 1,848.0000 11:35:59 BATE 4378488
6 1,848.0000 11:36:00 CHIX 4378505
2 1,848.0000 11:36:01 BATE 4378532
13 1,848.0000 11:36:02 CHIX 4378553
305 1,847.0000 11:37:53 CHIX 4379706
333 1,847.5000 11:37:53 BATE 4379704
338 1,847.5000 11:37:53 CHIX 4379702
345 1,847.5000 11:37:53 Aquis 4379700
65 1,847.5000 11:40:53 BATE 4382540
65 1,847.5000 11:40:53 BATE 4382537
8 1,847.5000 11:41:10 BATE 4382721
289 1,847.5000 11:41:20 BATE 4382794
9 1,847.5000 11:42:20 BATE 4383490
72 1,847.5000 11:42:21 BATE 4383503
23 1,848.5000 11:43:31 BATE 4384222
493 1,848.5000 11:45:59 LSE 4386462
405 1,848.5000 11:45:59 BATE 4386460
63 1,848.5000 11:45:59 LSE 4386468
351 1,848.5000 11:45:59 BATE 4386464
303 1,848.5000 11:45:59 BATE 4386466
168 1,848.5000 11:47:59 BATE 4387771
115 1,848.5000 11:47:59 BATE 4387769
17 1,848.5000 11:47:59 BATE 4387767
164 1,847.5000 11:48:00 BATE 4387785
206 1,847.5000 11:48:20 CHIX 4387990
173 1,847.5000 11:49:40 Aquis 4388946
322 1,847.5000 11:49:40 BATE 4388944
147 1,847.5000 11:49:40 CHIX 4388942
138 1,847.5000 11:49:40 BATE 4388940
123 1,847.5000 11:49:43 Aquis 4388979
176 1,847.0000 11:50:23 BATE 4390130
181 1,847.0000 11:50:23 BATE 4390128
343 1,846.0000 11:51:38 BATE 4391138
263 1,845.5000 11:52:16 BATE 4391701
116 1,845.5000 11:52:16 BATE 4391703
135 1,845.0000 11:52:41 BATE 4391973
355 1,846.0000 11:56:37 CHIX 4395517
357 1,846.0000 11:57:07 BATE 4395837
153 1,845.5000 11:57:13 BATE 4395898
521 1,845.5000 11:57:13 LSE 4395896
43 1,845.5000 11:57:13 LSE 4395894
337 1,845.5000 11:57:21 BATE 4396013
79 1,845.5000 11:57:21 BATE 4396009
125 1,845.5000 11:57:21 BATE 4396011
85 1,844.5000 11:58:13 CHIX 4396577
15 1,844.5000 11:58:56 CHIX 4397039
304 1,845.5000 12:02:28 CHIX 4400769
260 1,845.5000 12:02:42 BATE 4400966
192 1,845.5000 12:02:42 BATE 4400970
348 1,845.5000 12:02:42 Aquis 4400968
43 1,845.5000 12:04:40 BATE 4402255
124 1,845.5000 12:04:44 BATE 4402304
156 1,846.0000 12:05:35 BATE 4404224
355 1,845.5000 12:06:00 BATE 4404534
144 1,845.5000 12:06:00 BATE 4404532
246 1,850.5000 12:08:28 BATE 4405802
106 1,850.5000 12:08:29 BATE 4405823
349 1,849.5000 12:08:54 BATE 4406095
309 1,849.5000 12:08:54 BATE 4406093
310 1,849.5000 12:08:54 CHIX 4406091
467 1,849.5000 12:08:54 LSE 4406089
444 1,849.0000 12:08:56 LSE 4406108
102 1,849.0000 12:08:56 LSE 4406106
322 1,848.5000 12:11:30 BATE 4408663
306 1,849.5000 12:11:30 CHIX 4408661
322 1,849.5000 12:11:30 BATE 4408659
134 1,847.5000 12:12:20 BATE 4409210
42 1,847.5000 12:13:00 BATE 4409614
408 1,847.0000 12:14:41 BATE 4410611
554 1,848.0000 12:19:10 LSE 4413865
56 1,848.5000 12:21:10 CHIX 4415597
136 1,848.5000 12:21:10 CHIX 4415595
80 1,848.5000 12:21:10 CHIX 4415593
1,401 1,848.5000 12:21:12 BATE 4415612
29 1,848.5000 12:21:18 BATE 4415668
292 1,848.5000 12:23:30 BATE 4417201
255 1,848.5000 12:24:49 CHIX 4418037
57 1,847.0000 12:25:28 Aquis 4419190
499 1,848.0000 12:25:28 LSE 4419184
305 1,848.0000 12:25:28 Aquis 4419182
345 1,848.0000 12:25:28 CHIX 4419180
474 1,848.0000 12:25:28 BATE 4419178
403 1,848.5000 12:25:28 BATE 4419176
45 1,848.5000 12:25:28 BATE 4419174
319 1,846.5000 12:26:58 BATE 4419941
38 1,846.0000 12:27:21 Aquis 4420167
280 1,846.0000 12:27:26 Aquis 4420194
110 1,848.5000 12:33:45 BATE 4426400
208 1,849.0000 12:34:10 BATE 4426711
159 1,849.0000 12:34:10 BATE 4426709
96 1,849.0000 12:34:10 BATE 4426707
72 1,849.0000 12:34:47 BATE 4427099
26 1,849.0000 12:34:47 CHIX 4427097
277 1,849.0000 12:34:47 CHIX 4427095
160 1,849.0000 12:34:47 BATE 4427093
324 1,849.0000 12:37:03 BATE 4429790
413 1,849.0000 12:37:03 BATE 4429788
865 1,849.0000 12:37:03 BATE 4429786
472 1,849.0000 12:37:03 LSE 4429784
351 1,849.0000 12:37:03 CHIX 4429782
29 1,849.0000 12:40:03 BATE 4432595
358 1,849.0000 12:40:54 BATE 4433087
319 1,849.0000 12:40:54 BATE 4433089
323 1,848.0000 12:42:54 CHIX 4434383
331 1,848.5000 12:42:54 BATE 4434381
304 1,848.5000 12:42:54 Aquis 4434379
328 1,849.0000 12:42:54 BATE 4434377
289 1,847.0000 12:42:55 LSE 4434393
225 1,847.0000 12:42:55 LSE 4434391
35 1,847.5000 12:45:25 BATE 4437010
81 1,847.5000 12:45:25 BATE 4437008
81 1,847.5000 12:45:25 BATE 4437006
81 1,847.5000 12:45:25 BATE 4437004
20 1,847.5000 12:45:31 BATE 4437147
48 1,847.5000 12:46:00 BATE 4437443
149 1,847.5000 12:46:32 BATE 4437799
335 1,847.0000 12:46:35 BATE 4437819
289 1,847.0000 12:46:35 BATE 4437817
197 1,847.0000 12:49:10 BATE 4439620
337 1,846.5000 12:49:10 BATE 4439618
129 1,846.5000 12:49:10 CHIX 4439616
298 1,846.0000 12:49:10 LSE 4439614
205 1,846.5000 12:49:10 CHIX 4439612
192 1,846.0000 12:49:10 LSE 4439610
26 1,847.0000 12:49:10 BATE 4439607
289 1,846.0000 12:49:23 Aquis 4439779
62 1,846.0000 12:50:20 Aquis 4441660
22 1,846.0000 12:51:56 BATE 4443143
13 1,846.0000 12:51:56 CHIX 4443141
41 1,846.0000 12:51:56 CHIX 4443139
43 1,846.0000 12:51:56 CHIX 4443135
2 1,846.0000 12:51:59 CHIX 4443184
32 1,845.5000 12:52:48 BATE 4443843
15 1,846.0000 12:53:30 CHIX 4444282
50 1,846.0000 12:53:30 CHIX 4444284
36 1,846.0000 12:54:32 CHIX 4444931
8 1,846.0000 12:55:32 BATE 4446556
10 1,846.0000 12:55:32 CHIX 4446554
16 1,846.0000 12:55:32 BATE 4446552
7 1,846.0000 12:55:32 BATE 4446550
53 1,846.0000 12:55:32 BATE 4446548
53 1,846.0000 12:55:32 CHIX 4446546
520 1,846.5000 12:56:20 BATE 4447082
18 1,846.5000 12:56:20 BATE 4447080
337 1,846.5000 12:56:20 BATE 4447078
68 1,846.5000 12:56:20 BATE 4447076
79 1,848.0000 13:00:14 BATE 4451205
247 1,848.0000 13:00:14 BATE 4451203
110 1,848.0000 13:00:14 BATE 4451201
302 1,847.5000 13:01:00 CHIX 4451946
407 1,847.5000 13:01:11 BATE 4452111
342 1,847.5000 13:02:23 BATE 4452963
480 1,847.0000 13:02:44 LSE 4453149
319 1,847.0000 13:02:44 Aquis 4453147
382 1,847.0000 13:02:44 BATE 4453145
346 1,846.5000 13:03:40 BATE 4453776
47 1,846.5000 13:03:40 BATE 4453774
320 1,847.0000 13:03:40 BATE 4453772
312 1,847.0000 13:03:40 CHIX 4453770
469 1,846.0000 13:03:52 LSE 4453952
53 1,846.0000 13:03:54 LSE 4453963
114 1,845.0000 13:07:04 BATE 4457594
242 1,845.0000 13:07:04 BATE 4457592
342 1,845.0000 13:07:04 CHIX 4457590
308 1,845.0000 13:07:04 BATE 4457588
52 1,844.5000 13:10:16 BATE 4460774
2 1,844.5000 13:12:16 BATE 4462193
52 1,844.5000 13:12:16 BATE 4462191
11 1,844.5000 13:13:16 BATE 4463080
3 1,844.5000 13:14:16 BATE 4463884
11 1,844.5000 13:14:16 BATE 4463876
9 1,844.5000 13:14:19 BATE 4463935
11 1,844.5000 13:14:23 BATE 4463968
89 1,845.0000 13:14:41 BATE 4464177
72 1,845.0000 13:14:41 BATE 4464171
95 1,845.0000 13:14:41 BATE 4464169
95 1,845.0000 13:14:41 BATE 4464166
154 1,845.0000 13:14:41 BATE 4464164
4 1,845.0000 13:14:41 BATE 4464161
74 1,845.0000 13:14:41 BATE 4464159
247 1,845.0000 13:14:41 BATE 4464157
95 1,845.0000 13:14:41 BATE 4464155
47 1,845.0000 13:14:41 BATE 4464153
33 1,845.0000 13:15:58 CHIX 4466315
439 1,845.0000 13:16:44 BATE 4466823
46 1,845.0000 13:18:20 CHIX 4468002
43 1,845.0000 13:18:20 CHIX 4468000
531 1,845.0000 13:19:29 LSE 4468735
292 1,845.0000 13:19:29 CHIX 4468733
294 1,845.0000 13:19:29 BATE 4468731
467 1,845.0000 13:19:29 BATE 4468729
319 1,844.5000 13:20:15 Aquis 4470812
336 1,844.5000 13:20:23 CHIX 4470913
70 1,845.0000 13:22:29 BATE 4472443
877 1,845.5000 13:24:43 BATE 4474002
198 1,845.5000 13:24:43 BATE 4474000
332 1,845.0000 13:25:42 BATE 4476189
308 1,845.0000 13:25:42 CHIX 4476187
24 1,845.0000 13:25:50 BATE 4476280
313 1,844.5000 13:27:48 Aquis 4477802
504 1,845.5000 13:29:54 BATE 4479465
292 1,845.5000 13:29:54 BATE 4479462
17 1,848.0000 13:32:24 BATE 4485533
1,266 1,848.0000 13:32:39 BATE 4485809
192 1,848.0000 13:32:59 BATE 4486314
11 1,848.0000 13:33:00 BATE 4486327
12 1,848.0000 13:33:00 BATE 4486323
102 1,848.0000 13:33:00 BATE 4486316
219 1,848.0000 13:33:10 BATE 4486485
509 1,847.5000 13:33:18 LSE 4486739
318 1,847.5000 13:33:18 Aquis 4486737
86 1,847.5000 13:33:18 CHIX 4486731
300 1,847.5000 13:33:18 BATE 4486729
234 1,847.5000 13:33:18 CHIX 4486733
319 1,847.5000 13:33:18 CHIX 4486735
148 1,848.0000 13:33:18 BATE 4486727
65 1,848.0000 13:33:18 BATE 4486725
148 1,848.0000 13:33:18 BATE 4486723
148 1,848.0000 13:33:18 BATE 4486721
148 1,848.0000 13:33:18 BATE 4486719
255 1,848.0000 13:33:18 CHIX 4486717
11 1,847.5000 13:33:20 BATE 4486760
91 1,847.5000 13:33:20 BATE 4486757
472 1,847.5000 13:35:18 LSE 4492303
303 1,847.5000 13:36:01 CHIX 4493015
10 1,847.5000 13:36:01 CHIX 4493011
24 1,847.5000 13:36:01 CHIX 4493006
61 1,847.5000 13:36:10 Aquis 4493240
466 1,847.5000 13:36:10 BATE 4493238
69 1,847.5000 13:36:10 Aquis 4493236
327 1,847.5000 13:36:10 BATE 4493234
14 1,847.5000 13:36:11 Aquis 4493245
4 1,847.5000 13:36:54 Aquis 4493924
39 1,847.5000 13:36:54 Aquis 4493922
319 1,847.5000 13:36:54 CHIX 4493918
37 1,847.5000 13:36:54 Aquis 4493920
677 1,847.5000 13:37:20 BATE 4494336
104 1,847.0000 13:37:30 BATE 4494504
423 1,847.0000 13:37:30 LSE 4494501
118 1,847.0000 13:37:30 LSE 4494499
55 1,847.0000 13:37:30 BATE 4494497
60 1,847.0000 13:37:30 BATE 4494495
237 1,847.0000 13:37:30 BATE 4494492
129 1,847.5000 13:37:30 Aquis 4494490
13 1,847.0000 13:37:31 BATE 4494510
122 1,847.0000 13:37:31 BATE 4494508
76 1,847.0000 13:37:31 BATE 4494506
277 1,847.0000 13:37:44 BATE 4494729
320 1,846.5000 13:38:02 CHIX 4494999
66 1,846.0000 13:38:40 BATE 4495638
337 1,846.0000 13:38:40 BATE 4495640
124 1,844.5000 13:40:14 BATE 4497607
3 1,844.0000 13:40:36 CHIX 4497879
27 1,844.0000 13:40:36 CHIX 4497877
148 1,844.5000 13:40:36 BATE 4497875
109 1,844.0000 13:40:36 CHIX 4497873
304 1,844.5000 13:40:36 BATE 4497867
81 1,845.5000 13:42:40 BATE 4499581
123 1,845.5000 13:43:10 BATE 4500132
460 1,845.5000 13:43:10 BATE 4500130
148 1,845.5000 13:43:50 BATE 4500688
560 1,845.0000 13:43:50 LSE 4500684
323 1,845.5000 13:43:50 BATE 4500682
306 1,845.5000 13:43:50 BATE 4500680
192 1,845.5000 13:43:50 BATE 4500678
347 1,845.5000 13:43:50 CHIX 4500676
50 1,845.0000 13:45:05 CHIX 4502750
80 1,845.0000 13:45:05 CHIX 4502748
11 1,845.0000 13:45:05 CHIX 4502746
5 1,845.5000 13:45:14 BATE 4502864
1 1,845.5000 13:45:14 BATE 4502857
5 1,845.5000 13:45:14 BATE 4502855
15 1,845.5000 13:45:14 BATE 4502853
130 1,845.5000 13:45:14 BATE 4502851
148 1,845.5000 13:45:35 BATE 4503465
17 1,845.5000 13:45:36 BATE 4503468
21 1,845.5000 13:46:41 BATE 4505032
763 1,845.5000 13:46:41 BATE 4505030
185 1,845.5000 13:46:42 BATE 4505066
317 1,845.5000 13:47:42 BATE 4506558
2 1,845.5000 13:48:42 BATE 4507385
36 1,846.0000 13:51:22 BATE 4511289
38 1,846.0000 13:51:22 BATE 4511283
138 1,846.0000 13:51:22 Aquis 4511280
198 1,846.0000 13:51:22 Aquis 4511278
17 1,846.0000 13:51:22 Aquis 4511271
392 1,846.0000 13:51:22 BATE 4511268
291 1,846.0000 13:51:22 CHIX 4511266
398 1,845.0000 13:52:02 BATE 4512048
170 1,845.5000 13:52:02 BATE 4512044
354 1,845.0000 13:52:02 CHIX 4512034
176 1,845.5000 13:52:02 LSE 4512031
120 1,845.5000 13:52:02 LSE 4512029
79 1,845.5000 13:52:02 LSE 4512027
179 1,845.5000 13:52:02 LSE 4512025
112 1,845.5000 13:52:02 Aquis 4512019
84 1,845.5000 13:52:02 Aquis 4512023
120 1,845.5000 13:52:02 Aquis 4512021
97 1,845.5000 13:52:02 CHIX 4512017
255 1,845.5000 13:52:02 CHIX 4512015
289 1,845.5000 13:52:02 Aquis 4512013
460 1,846.0000 13:52:02 LSE 4512011
339 1,846.0000 13:52:02 CHIX 4512009
1,736 1,846.0000 13:52:02 BATE 4512007
123 1,844.0000 13:52:09 BATE 4512204
39 1,844.0000 13:52:40 BATE 4512651
256 1,844.0000 13:52:40 BATE 4512649
306 1,843.5000 13:54:17 BATE 4514118
341 1,843.5000 13:54:17 BATE 4514116
337 1,843.5000 13:55:26 BATE 4516553
3 1,843.5000 13:56:00 BATE 4517245
310 1,845.5000 13:57:59 CHIX 4519067
29 1,846.0000 13:59:19 BATE 4520604
31 1,846.0000 13:59:19 BATE 4520600
276 1,846.0000 13:59:19 BATE 4520594
4 1,846.0000 13:59:19 BATE 4520590
1,543 1,846.0000 13:59:30 BATE 4520838
108 1,844.5000 14:00:03 Aquis 4522757
542 1,845.0000 14:00:03 LSE 4522755
321 1,845.0000 14:00:03 CHIX 4522753
293 1,845.5000 14:00:03 BATE 4522751
349 1,845.5000 14:00:03 CHIX 4522749
341 1,845.5000 14:00:03 Aquis 4522747
317 1,843.5000 14:00:04 BATE 4522765
49 1,844.5000 14:00:04 Aquis 4522761
155 1,844.5000 14:00:04 Aquis 4522759
177 1,844.5000 14:01:50 BATE 4525057
280 1,844.5000 14:01:50 BATE 4525055
15 1,845.0000 14:02:06 BATE 4525405
3 1,845.5000 14:03:43 CHIX 4527399
19 1,845.5000 14:03:43 CHIX 4527397
113 1,845.5000 14:03:43 CHIX 4527393
3 1,845.5000 14:03:44 CHIX 4527401
71 1,846.5000 14:04:45 BATE 4528418
95 1,846.5000 14:04:45 BATE 4528415
95 1,846.5000 14:04:45 BATE 4528411
146 1,846.5000 14:04:45 BATE 4528409
83 1,846.5000 14:04:45 BATE 4528407
1 1,846.5000 14:04:45 BATE 4528405
7 1,846.5000 14:04:45 BATE 4528403
5 1,846.5000 14:04:45 BATE 4528401
237 1,846.5000 14:04:45 BATE 4528399
232 1,846.5000 14:04:45 BATE 4528397
35 1,846.5000 14:04:45 BATE 4528395
1 1,846.5000 14:04:45 BATE 4528393
175 1,848.0000 14:06:38 BATE 4532638
160 1,848.0000 14:06:38 BATE 4532636
4 1,849.0000 14:07:16 BATE 4533300
44 1,849.0000 14:07:16 BATE 4533298
29 1,849.0000 14:07:16 BATE 4533296
97 1,849.0000 14:07:16 BATE 4533294
114 1,849.0000 14:07:16 BATE 4533292
125 1,849.5000 14:09:03 BATE 4535055
94 1,849.5000 14:09:03 BATE 4535043
126 1,849.5000 14:09:03 BATE 4535040
126 1,849.5000 14:09:03 BATE 4535037
3 1,849.5000 14:09:03 BATE 4535034
44 1,849.5000 14:09:03 BATE 4535032
29 1,849.5000 14:09:03 BATE 4535030
49 1,849.5000 14:09:03 BATE 4535028
94 1,849.5000 14:09:04 CHIX 4535084
44 1,849.5000 14:09:04 CHIX 4535086
240 1,849.5000 14:09:05 BATE 4535094
421 1,850.0000 14:09:45 CHIX 4535761
12 1,850.0000 14:09:45 CHIX 4535752
61 1,850.0000 14:09:45 CHIX 4535750
21 1,850.0000 14:09:45 CHIX 4535748
210 1,850.0000 14:10:31 BATE 4537863
171 1,850.5000 14:11:17 BATE 4538646
110 1,850.5000 14:11:17 BATE 4538641
3 1,850.5000 14:11:17 BATE 4538639
44 1,850.5000 14:11:17 BATE 4538637
15 1,850.5000 14:11:17 BATE 4538635
57 1,850.5000 14:11:17 BATE 4538631
35 1,850.5000 14:11:17 BATE 4538633
140 1,848.5000 14:11:25 CHIX 4538845
429 1,848.5000 14:11:25 LSE 4538843
50 1,848.5000 14:11:25 LSE 4538841
330 1,849.0000 14:11:25 Aquis 4538839
334 1,849.0000 14:11:25 BATE 4538837
547 1,849.5000 14:11:25 LSE 4538835
520 1,849.5000 14:11:25 BATE 4538829
218 1,849.5000 14:11:25 CHIX 4538825
298 1,849.5000 14:11:25 Aquis 4538827
111 1,849.5000 14:11:25 CHIX 4538831
327 1,849.5000 14:11:25 CHIX 4538833
3,200 1,850.5000 14:11:25 BATE 4538819
1 1,850.0000 14:14:33 BATE 4542314
408 1,850.0000 14:14:39 BATE 4542426
106 1,850.5000 14:15:30 BATE 4545310
52 1,850.5000 14:15:30 BATE 4545308
318 1,850.5000 14:15:30 BATE 4545306
25 1,850.5000 14:15:30 BATE 4545304
79 1,850.5000 14:15:30 BATE 4545302
60 1,850.5000 14:16:06 LSE 4546154
7 1,850.5000 14:16:06 LSE 4546156
44 1,850.5000 14:16:30 BATE 4546516
103 1,851.0000 14:17:38 BATE 4547913
100 1,851.0000 14:17:38 BATE 4547903
135 1,851.0000 14:17:38 BATE 4547900
207 1,851.0000 14:17:38 BATE 4547898
4 1,851.0000 14:17:38 BATE 4547896
260 1,851.0000 14:17:38 BATE 4547894
67 1,851.0000 14:17:38 BATE 4547892
300 1,851.0000 14:17:38 BATE 4547890
29 1,851.0000 14:17:38 BATE 4547888
54 1,851.0000 14:17:38 BATE 4547886
47 1,851.0000 14:18:33 CHIX 4548865
255 1,851.0000 14:18:33 CHIX 4548862
13 1,851.0000 14:18:56 CHIX 4549243
110 1,851.0000 14:18:56 CHIX 4549241
333 1,851.0000 14:18:56 BATE 4549239
597 1,851.0000 14:18:56 BATE 4549237
42 1,851.0000 14:18:56 BATE 4549235
11 1,851.0000 14:19:26 CHIX 4549825
91 1,851.0000 14:19:26 CHIX 4549823
5 1,851.0000 14:19:51 CHIX 4550445
40 1,851.0000 14:19:51 CHIX 4550443
28 1,851.0000 14:19:56 LSE 4550541
513 1,851.0000 14:20:27 LSE 4553167
311 1,851.0000 14:20:27 CHIX 4553165
5 1,849.5000 14:20:34 CHIX 4553397
6 1,849.5000 14:20:34 CHIX 4553395
45 1,849.5000 14:20:34 CHIX 4553393
186 1,849.5000 14:20:34 LSE 4553391
698 1,850.5000 14:20:34 LSE 4553389
335 1,850.5000 14:20:34 CHIX 4553387
474 1,850.5000 14:20:34 BATE 4553385
320 1,850.5000 14:20:34 Aquis 4553383
344 1,851.0000 14:20:34 BATE 4553381
346 1,851.0000 14:20:34 BATE 4553379
68 1,849.5000 14:20:50 LSE 4553740
266 1,849.5000 14:20:50 LSE 4553730
18 1,850.0000 14:22:05 BATE 4555105
158 1,850.0000 14:22:05 BATE 4555103
628 1,850.0000 14:23:05 BATE 4556391
328 1,849.5000 14:23:10 Aquis 4556486
181 1,849.5000 14:23:10 CHIX 4556484
307 1,849.5000 14:23:10 BATE 4556482
204 1,849.5000 14:23:10 LSE 4556480
108 1,849.5000 14:23:10 CHIX 4556478
310 1,849.5000 14:23:10 BATE 4556476
330 1,849.5000 14:23:10 LSE 4556474
466 1,849.5000 14:25:37 LSE 4561398
350 1,849.5000 14:26:37 BATE 4562565
462 1,849.5000 14:26:37 BATE 4562563
439 1,849.5000 14:26:37 BATE 4562561
309 1,849.5000 14:26:37 BATE 4562559
319 1,849.5000 14:26:37 CHIX 4562557
14 1,849.0000 14:26:59 Aquis 4562958
1 1,850.5000 14:28:00 BATE 4564517
3 1,850.5000 14:28:00 BATE 4564515
1 1,850.5000 14:28:00 BATE 4564513
1 1,850.5000 14:28:00 BATE 4564511
328 1,850.0000 14:28:12 CHIX 4564830
124 1,850.5000 14:28:26 BATE 4565164
185 1,850.5000 14:28:26 BATE 4565162
13 1,850.5000 14:28:26 BATE 4565159
109 1,850.5000 14:28:26 BATE 4565156
23 1,850.5000 14:28:30 CHIX 4565254
202 1,850.5000 14:28:30 CHIX 4565252
163 1,853.0000 14:29:37 LSE 4566773
292 1,853.0000 14:29:37 LSE 4566771
643 1,853.5000 14:29:59 BATE 4567419
61 1,853.5000 14:29:59 LSE 4567382
217 1,853.0000 14:30:04 LSE 4574262
276 1,853.0000 14:30:04 LSE 4574260
56 1,852.5000 14:30:08 BATE 4574605
504 1,852.5000 14:30:08 BATE 4574603
486 1,852.0000 14:30:12 LSE 4574802
342 1,852.0000 14:30:12 CHIX 4574800
368 1,854.5000 14:31:43 LSE 4578958
214 1,854.5000 14:31:43 LSE 4578956
310 1,854.5000 14:31:43 BATE 4578954
74 1,854.5000 14:31:51 BATE 4579208
261 1,854.5000 14:31:55 BATE 4579338
342 1,854.5000 14:32:09 Aquis 4579970
7 1,854.5000 14:32:09 BATE 4579968
454 1,852.0000 14:32:20 LSE 4580304
70 1,852.5000 14:32:20 BATE 4580297
301 1,853.5000 14:32:20 Aquis 4580293
294 1,853.5000 14:32:20 CHIX 4580291
483 1,854.0000 14:32:20 LSE 4580288
545 1,854.0000 14:32:20 LSE 4580286
298 1,854.0000 14:32:20 BATE 4580284
351 1,854.5000 14:32:20 BATE 4580282
211 1,852.5000 14:33:26 BATE 4583225
299 1,852.5000 14:33:26 CHIX 4583223
109 1,852.5000 14:33:26 BATE 4583221
300 1,852.0000 14:33:36 Aquis 4583573
468 1,852.0000 14:33:36 BATE 4583571
539 1,852.0000 14:33:36 LSE 4583575
464 1,852.0000 14:33:36 LSE 4583577
262 1,851.5000 14:35:12 BATE 4591044
300 1,851.5000 14:35:12 CHIX 4591042
124 1,851.5000 14:35:14 BATE 4591137
375 1,851.5000 14:35:14 BATE 4591135
68 1,851.5000 14:35:14 BATE 4591133
448 1,851.0000 14:35:36 BATE 4591792
438 1,850.5000 14:35:43 BATE 4591986
460 1,850.5000 14:35:43 LSE 4591983
356 1,849.0000 14:36:55 BATE 4594455
191 1,849.0000 14:37:55 BATE 4596319
302 1,848.0000 14:37:57 BATE 4596402
317 1,848.0000 14:37:57 BATE 4596400
347 1,848.0000 14:37:57 CHIX 4596398
198 1,848.0000 14:38:02 LSE 4596554
511 1,848.0000 14:38:14 LSE 4597009
364 1,848.0000 14:38:14 LSE 4597007
11 1,847.5000 14:38:14 Aquis 4597011
9 1,847.5000 14:38:45 CHIX 4597916
173 1,847.5000 14:38:46 Aquis 4597963
176 1,847.5000 14:38:46 Aquis 4597961
319 1,847.5000 14:38:46 CHIX 4597959
69 1,848.0000 14:39:14 BATE 4598702
705 1,848.0000 14:40:14 BATE 4601504
91 1,848.0000 14:40:15 BATE 4601540
120 1,847.5000 14:40:44 CHIX 4602323
120 1,847.5000 14:40:44 CHIX 4602321
189 1,847.5000 14:40:44 BATE 4602319
61 1,847.5000 14:41:44 BATE 4604363
101 1,847.5000 14:41:44 BATE 4604361
5 1,849.0000 14:42:16 BATE 4605348
149 1,849.0000 14:42:16 BATE 4605345
49 1,848.0000 14:42:44 LSE 4606138
341 1,848.0000 14:42:44 CHIX 4606136
514 1,848.0000 14:42:44 LSE 4606134
323 1,848.5000 14:42:44 Aquis 4606132
303 1,848.5000 14:42:44 BATE 4606130
491 1,849.0000 14:42:44 BATE 4606126
922 1,849.0000 14:42:44 BATE 4606124
473 1,847.5000 14:44:08 LSE 4609989
227 1,848.0000 14:44:08 BATE 4609971
321 1,848.0000 14:44:08 CHIX 4609969
208 1,848.0000 14:44:09 BATE 4610056
79 1,848.0000 14:44:09 BATE 4610054
304 1,848.0000 14:44:42 BATE 4611837
271 1,848.0000 14:44:42 BATE 4611835
36 1,847.5000 14:44:44 BATE 4611973
369 1,847.5000 14:44:44 BATE 4611971
340 1,847.0000 14:45:04 BATE 4614568
316 1,845.5000 14:45:40 CHIX 4616561
65 1,845.0000 14:45:42 BATE 4616624
248 1,845.0000 14:46:05 BATE 4617419
332 1,844.5000 14:46:06 BATE 4617466
127 1,843.0000 14:47:25 Aquis 4621161
33 1,843.0000 14:47:28 Aquis 4621439
536 1,844.0000 14:49:03 BATE 4625049
292 1,844.0000 14:49:03 BATE 4625047
403 1,844.0000 14:50:03 BATE 4629716
245 1,844.0000 14:50:03 BATE 4629714
68 1,844.0000 14:50:03 BATE 4629712
42 1,844.0000 14:50:05 BATE 4629886
115 1,843.5000 14:50:38 CHIX 4630786
313 1,844.0000 14:50:38 BATE 4630782
311 1,844.0000 14:50:38 BATE 4630780
133 1,843.5000 14:50:38 CHIX 4630784
55 1,844.0000 14:50:38 BATE 4630777
357 1,844.0000 14:50:38 CHIX 4630775
35 1,845.0000 14:52:31 BATE 4633785
849 1,845.0000 14:52:31 BATE 4633783
12 1,845.0000 14:52:37 BATE 4633988
186 1,845.5000 14:53:19 BATE 4635070
336 1,845.0000 14:53:22 BATE 4635130
616 1,845.0000 14:54:29 BATE 4636936
153 1,845.5000 14:55:16 BATE 4640725
363 1,845.0000 14:55:32 BATE 4641137
153 1,845.0000 14:55:32 BATE 4641135
110 1,845.0000 14:55:33 BATE 4641153
62 1,844.5000 14:55:47 Aquis 4641663
104 1,844.5000 14:55:47 Aquis 4641654
227 1,844.5000 14:55:47 LSE 4641641
384 1,844.5000 14:55:47 LSE 4641645
280 1,844.5000 14:55:47 LSE 4641643
294 1,844.5000 14:55:47 CHIX 4641649
320 1,844.5000 14:55:47 CHIX 4641647
105 1,844.5000 14:55:47 LSE 4641651
317 1,844.5000 14:55:48 Aquis 4641704
153 1,844.5000 14:55:48 Aquis 4641702
314 1,844.0000 14:55:55 CHIX 4641927
325 1,844.0000 14:55:55 BATE 4641925
308 1,844.0000 14:55:55 BATE 4641923
238 1,843.5000 14:57:04 CHIX 4643806
66 1,844.0000 14:58:04 BATE 4645500
780 1,844.0000 14:58:14 BATE 4645669
82 1,843.5000 14:58:26 CHIX 4646025
509 1,843.5000 14:58:26 LSE 4646027
321 1,843.5000 14:58:26 Aquis 4646023
578 1,843.5000 14:58:26 BATE 4646021
313 1,845.0000 14:59:52 BATE 4648578
126 1,845.5000 15:00:15 BATE 4653624
363 1,845.0000 15:00:20 BATE 4654050
59 1,845.0000 15:00:50 CHIX 4656663
2 1,845.0000 15:00:56 CHIX 4657022
472 1,843.0000 15:01:18 LSE 4657874
483 1,844.5000 15:01:18 LSE 4657872
112 1,840.5000 15:03:05 LSE 4661555
443 1,840.5000 15:03:05 LSE 4661553
37 1,839.0000 15:03:32 LSE 4662527
136 1,839.0000 15:03:32 LSE 4662525
468 1,839.0000 15:03:32 LSE 4662523
370 1,839.0000 15:03:32 LSE 4662521
23 1,837.0000 15:04:07 LSE 4663686
571 1,837.0000 15:04:07 LSE 4663684
7 1,837.0000 15:10:35 LSE 4679331
514 1,837.0000 15:10:35 LSE 4679329
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 POSFLFLDLEIVLIR
Copyright 2019 Regulatory News Service, all rights reservedRecent 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 - Transaction in Own Shares
AnnouncementREG - Assoc.British Foods - Transaction in Own Shares
Announcement