Associated British Foods PLC Transaction in Own Shares
15 Mai 2024 - 7:18PM
RNS Regulatory News
RNS Number : 6209O
Associated British Foods PLC
15 May 2024
15
May 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 15 May 2024 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 9 November
2023.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
15 May 2024
|
|
Number of shares
repurchased:
|
75,000
|
|
Average price paid per
share:
|
GBp 2,696.3457
|
|
Highest price paid per
share:
|
GBp 2,711.0000
|
|
Lowest price paid per
share:
|
GBp 2,688.0000
|
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: 15 May
2024
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
|
8,970
|
2,703.00
|
2,688.00
|
2,694.66
|
|
CBOE BXE
|
17,766
|
2,710.00
|
2,688.00
|
2,695.34
|
|
CBOE CXE
|
19,045
|
2,711.00
|
2,688.00
|
2,696.43
|
|
London Stock Exchange
|
22,362
|
2,711.00
|
2,688.00
|
2,697.83
|
|
Turquoise
|
6,857
|
2,707.00
|
2,688.00
|
2,696.09
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
446
|
2711
|
08:03:28
|
XLON
|
606204213554268000
|
|
349
|
2710
|
08:03:28
|
XLON
|
606204213554268000
|
|
206
|
2711
|
08:03:28
|
CHIX
|
606204213554268000
|
|
23
|
2710
|
08:03:28
|
XLON
|
592130463098750000
|
|
246
|
2711
|
08:03:28
|
CHIX
|
606204213554268000
|
|
82
|
2710
|
08:07:34
|
CHIX
|
592130463098854000
|
|
33
|
2710
|
08:07:34
|
CHIX
|
592130463098854000
|
|
103
|
2710
|
08:07:34
|
CHIX
|
592130463098854000
|
|
103
|
2710
|
08:07:34
|
BATE
|
606204213554368000
|
|
115
|
2710
|
08:07:34
|
BATE
|
606204213554368000
|
|
218
|
2708
|
08:07:34
|
CHIX
|
606204213554368000
|
|
120
|
2711
|
08:08:45
|
XLON
|
592130463098885000
|
|
116
|
2711
|
08:08:45
|
XLON
|
592130463098885000
|
|
141
|
2707
|
08:10:22
|
XLON
|
592130463098934000
|
|
112
|
2707
|
08:10:22
|
TRQX
|
606204213554446000
|
|
112
|
2707
|
08:10:22
|
BATE
|
606204213554446000
|
|
269
|
2707
|
08:10:22
|
CHIX
|
606204213554446000
|
|
103
|
2706
|
08:10:22
|
BATE
|
606204213554446000
|
|
13
|
2706
|
08:10:34
|
BATE
|
606204213554453000
|
|
212
|
2705
|
08:11:59
|
CHIX
|
606204213554484000
|
|
206
|
2705
|
08:13:24
|
BATE
|
592130463099006000
|
|
193
|
2704
|
08:13:48
|
CHIX
|
592130463099018000
|
|
103
|
2704
|
08:13:48
|
BATE
|
606204213554528000
|
|
103
|
2704
|
08:13:49
|
XLON
|
592130463099018000
|
|
128
|
2704
|
08:13:49
|
CHIX
|
606204213554528000
|
|
120
|
2704
|
08:22:17
|
BATE
|
592130463099214000
|
|
137
|
2704
|
08:22:17
|
CHIX
|
592130463099214000
|
|
104
|
2704
|
08:22:17
|
BATE
|
606204213554719000
|
|
120
|
2704
|
08:22:17
|
CHIX
|
606204213554719000
|
|
120
|
2704
|
08:22:17
|
TRQX
|
606204213554719000
|
|
16
|
2704
|
08:22:32
|
BATE
|
606204213554723000
|
|
103
|
2704
|
08:22:32
|
BATE
|
606204213554723000
|
|
242
|
2702
|
08:23:01
|
BATE
|
592130463099228000
|
|
120
|
2702
|
08:23:01
|
CHIX
|
592130463099228000
|
|
103
|
2702
|
08:23:01
|
TRQX
|
606204213554732000
|
|
120
|
2703
|
08:23:01
|
CHIX
|
606204213554732000
|
|
158
|
2702
|
08:23:01
|
CHIX
|
606204213554732000
|
|
101
|
2698
|
08:25:52
|
CHIX
|
592130463099288000
|
|
7
|
2698
|
08:25:52
|
CHIX
|
592130463099288000
|
|
103
|
2698
|
08:25:52
|
XLON
|
592130463099288000
|
|
103
|
2698
|
08:25:52
|
BATE
|
606204213554791000
|
|
115
|
2698
|
08:25:52
|
XLON
|
592130463099288000
|
|
65
|
2697
|
08:26:38
|
CHIX
|
592130463099302000
|
|
38
|
2697
|
08:26:38
|
CHIX
|
592130463099302000
|
|
103
|
2697
|
08:26:38
|
BATE
|
606204213554804000
|
|
142
|
2700
|
08:39:00
|
XLON
|
606204213555069000
|
|
31
|
2699
|
08:40:21
|
AQXE
|
592130463099600000
|
|
134
|
2699
|
08:40:21
|
BATE
|
592130463099600000
|
|
93
|
2699
|
08:40:21
|
TRQX
|
592130463099600000
|
|
72
|
2699
|
08:40:21
|
AQXE
|
592130463099600000
|
|
58
|
2699
|
08:40:21
|
TRQX
|
592130463099600000
|
|
125
|
2699
|
08:40:21
|
CHIX
|
606204213555094000
|
|
108
|
2699
|
08:42:53
|
XLON
|
592130463099657000
|
|
10
|
2699
|
08:42:53
|
XLON
|
592130463099657000
|
|
118
|
2699
|
08:42:53
|
AQXE
|
606204213555150000
|
|
105
|
2700
|
08:46:00
|
TRQX
|
592130463099718000
|
|
105
|
2698
|
08:47:19
|
BATE
|
592130463099746000
|
|
118
|
2698
|
08:47:19
|
BATE
|
606204213555236000
|
|
67
|
2699
|
08:48:19
|
AQXE
|
606204213555254000
|
|
67
|
2699
|
08:48:19
|
AQXE
|
606204213555254000
|
|
25
|
2699
|
08:48:19
|
AQXE
|
606204213555254000
|
|
7
|
2697
|
08:49:15
|
XLON
|
606204213555281000
|
|
67
|
2699
|
08:49:32
|
AQXE
|
606204213555286000
|
|
63
|
2699
|
08:49:32
|
AQXE
|
606204213555286000
|
|
67
|
2699
|
08:49:32
|
AQXE
|
606204213555286000
|
|
103
|
2697
|
08:50:26
|
CHIX
|
592130463099819000
|
|
127
|
2697
|
08:50:26
|
BATE
|
592130463099819000
|
|
116
|
2697
|
08:50:26
|
XLON
|
606204213555306000
|
|
119
|
2697
|
08:50:26
|
AQXE
|
606204213555306000
|
|
31
|
2697
|
08:50:26
|
BATE
|
606204213555306000
|
|
119
|
2697
|
08:50:26
|
CHIX
|
606204213555306000
|
|
9
|
2697
|
08:50:26
|
BATE
|
606204213555306000
|
|
26
|
2697
|
08:50:26
|
BATE
|
606204213555306000
|
|
199
|
2697
|
08:50:26
|
CHIX
|
606204213555306000
|
|
53
|
2697
|
08:50:26
|
BATE
|
606204213555306000
|
|
69
|
2697
|
08:50:26
|
BATE
|
606204213555306000
|
|
38
|
2697
|
08:50:26
|
BATE
|
606204213555306000
|
|
122
|
2700
|
09:00:36
|
XLON
|
606204213555500000
|
|
119
|
2700
|
09:01:16
|
XLON
|
606204213555514000
|
|
122
|
2699
|
09:01:46
|
BATE
|
592130463100045000
|
|
103
|
2698
|
09:02:03
|
TRQX
|
592130463100056000
|
|
181
|
2698
|
09:02:03
|
CHIX
|
592130463100056000
|
|
122
|
2698
|
09:02:03
|
XLON
|
606204213555536000
|
|
122
|
2698
|
09:02:03
|
BATE
|
606204213555536000
|
|
195
|
2698
|
09:02:03
|
CHIX
|
606204213555536000
|
|
68
|
2698
|
09:07:56
|
CHIX
|
592130463100192000
|
|
35
|
2698
|
09:07:56
|
CHIX
|
592130463100192000
|
|
119
|
2698
|
09:07:56
|
TRQX
|
606204213555668000
|
|
122
|
2698
|
09:07:56
|
AQXE
|
606204213555668000
|
|
129
|
2697
|
09:08:56
|
TRQX
|
592130463100214000
|
|
122
|
2697
|
09:08:56
|
BATE
|
592130463100214000
|
|
119
|
2697
|
09:08:56
|
CHIX
|
592130463100214000
|
|
119
|
2697
|
09:08:56
|
CHIX
|
592130463100214000
|
|
103
|
2697
|
09:08:56
|
AQXE
|
606204213555690000
|
|
103
|
2697
|
09:08:56
|
BATE
|
606204213555690000
|
|
57
|
2696
|
09:08:57
|
CHIX
|
592130463100215000
|
|
223
|
2696
|
09:08:57
|
CHIX
|
592130463100215000
|
|
103
|
2696
|
09:08:57
|
BATE
|
606204213555691000
|
|
119
|
2696
|
09:08:57
|
BATE
|
606204213555691000
|
|
103
|
2696
|
09:08:57
|
XLON
|
592130463100215000
|
|
71
|
2696
|
09:08:57
|
CHIX
|
606204213555691000
|
|
49
|
2696
|
09:08:57
|
CHIX
|
606204213555691000
|
|
115
|
2693
|
09:21:26
|
CHIX
|
606204213555984000
|
|
218
|
2693
|
09:21:26
|
CHIX
|
606204213555984000
|
|
168
|
2696
|
09:32:03
|
XLON
|
606204213556217000
|
|
13
|
2696
|
09:33:05
|
AQXE
|
606204213556238000
|
|
78
|
2696
|
09:33:05
|
AQXE
|
606204213556238000
|
|
45
|
2697
|
09:33:10
|
CHIX
|
606204213556239000
|
|
29
|
2697
|
09:33:36
|
XLON
|
606204213556249000
|
|
16
|
2700
|
09:34:29
|
BATE
|
592130463100816000
|
|
22
|
2700
|
09:34:29
|
BATE
|
606204213556275000
|
|
49
|
2700
|
09:34:29
|
BATE
|
606204213556275000
|
|
3
|
2700
|
09:34:29
|
BATE
|
606204213556275000
|
|
33
|
2700
|
09:34:29
|
BATE
|
606204213556275000
|
|
291
|
2698
|
09:36:53
|
CHIX
|
606204213556325000
|
|
87
|
2698
|
09:36:53
|
XLON
|
606204213556325000
|
|
156
|
2698
|
09:36:55
|
XLON
|
592130463100868000
|
|
103
|
2698
|
09:36:55
|
CHIX
|
606204213556325000
|
|
24
|
2698
|
09:36:55
|
XLON
|
592130463100869000
|
|
103
|
2698
|
09:40:15
|
CHIX
|
592130463100941000
|
|
126
|
2698
|
09:40:15
|
BATE
|
606204213556396000
|
|
103
|
2698
|
09:40:15
|
XLON
|
592130463100941000
|
|
265
|
2698
|
09:40:55
|
XLON
|
592130463100954000
|
|
103
|
2698
|
09:40:55
|
TRQX
|
592130463100954000
|
|
103
|
2698
|
09:40:55
|
CHIX
|
606204213556409000
|
|
117
|
2698
|
09:40:55
|
BATE
|
606204213556409000
|
|
117
|
2697
|
09:40:56
|
AQXE
|
606204213556409000
|
|
278
|
2697
|
09:42:43
|
CHIX
|
592130463100994000
|
|
103
|
2697
|
09:42:43
|
BATE
|
592130463100994000
|
|
123
|
2697
|
09:42:43
|
TRQX
|
592130463100994000
|
|
119
|
2697
|
09:42:43
|
XLON
|
606204213556447000
|
|
21
|
2697
|
09:42:43
|
AQXE
|
606204213556447000
|
|
206
|
2695
|
09:53:36
|
XLON
|
606204213556674000
|
|
113
|
2695
|
09:56:07
|
TRQX
|
592130463101279000
|
|
94
|
2695
|
09:56:07
|
BATE
|
592130463101279000
|
|
120
|
2695
|
09:56:07
|
CHIX
|
592130463101279000
|
|
277
|
2695
|
09:56:07
|
BATE
|
592130463101279000
|
|
112
|
2695
|
09:56:07
|
BATE
|
592130463101279000
|
|
47
|
2695
|
09:56:07
|
XLON
|
606204213556725000
|
|
134
|
2695
|
09:56:10
|
AQXE
|
606204213556726000
|
|
112
|
2694
|
09:56:10
|
AQXE
|
606204213556726000
|
|
47
|
2694
|
09:56:10
|
BATE
|
592130463101280000
|
|
135
|
2694
|
10:08:40
|
BATE
|
592130463101551000
|
|
155
|
2694
|
10:08:40
|
BATE
|
606204213556990000
|
|
103
|
2694
|
10:08:40
|
BATE
|
606204213556990000
|
|
147
|
2694
|
10:08:40
|
CHIX
|
606204213556990000
|
|
112
|
2694
|
10:08:40
|
TRQX
|
592130463101551000
|
|
109
|
2694
|
10:08:40
|
XLON
|
592130463101551000
|
|
213
|
2694
|
10:08:40
|
XLON
|
592130463101551000
|
|
116
|
2693
|
10:08:40
|
CHIX
|
592130463101551000
|
|
63
|
2693
|
10:08:40
|
CHIX
|
592130463101551000
|
|
74
|
2693
|
10:08:40
|
CHIX
|
592130463101551000
|
|
103
|
2693
|
10:08:40
|
BATE
|
606204213556990000
|
|
103
|
2693
|
10:08:41
|
AQXE
|
606204213556990000
|
|
40
|
2693
|
10:08:41
|
XLON
|
606204213556990000
|
|
1
|
2693
|
10:08:41
|
CHIX
|
592130463101551000
|
|
204
|
2692
|
10:16:57
|
BATE
|
606204213557160000
|
|
105
|
2691
|
10:23:57
|
BATE
|
592130463101884000
|
|
103
|
2691
|
10:23:57
|
CHIX
|
606204213557312000
|
|
67
|
2690
|
10:23:57
|
CHIX
|
606204213557312000
|
|
36
|
2690
|
10:26:14
|
TRQX
|
606204213557356000
|
|
80
|
2690
|
10:26:14
|
TRQX
|
606204213557356000
|
|
116
|
2690
|
10:26:14
|
BATE
|
606204213557356000
|
|
36
|
2690
|
10:26:14
|
CHIX
|
606204213557356000
|
|
103
|
2690
|
10:26:14
|
CHIX
|
606204213557356000
|
|
103
|
2690
|
10:26:34
|
AQXE
|
592130463101935000
|
|
103
|
2690
|
10:26:34
|
AQXE
|
592130463101935000
|
|
103
|
2689
|
10:27:13
|
CHIX
|
592130463101950000
|
|
138
|
2689
|
10:27:13
|
BATE
|
606204213557376000
|
|
63
|
2689
|
10:27:13
|
BATE
|
606204213557376000
|
|
3
|
2689
|
10:27:13
|
BATE
|
606204213557376000
|
|
100
|
2689
|
10:27:13
|
BATE
|
606204213557376000
|
|
176
|
2689
|
10:27:13
|
XLON
|
592130463101950000
|
|
181
|
2689
|
10:27:14
|
AQXE
|
592130463101950000
|
|
103
|
2690
|
10:41:04
|
BATE
|
592130463102249000
|
|
340
|
2690
|
10:41:04
|
CHIX
|
606204213557665000
|
|
103
|
2690
|
10:42:04
|
XLON
|
592130463102275000
|
|
108
|
2690
|
10:42:04
|
CHIX
|
606204213557690000
|
|
116
|
2690
|
10:44:54
|
BATE
|
592130463102326000
|
|
167
|
2689
|
10:46:54
|
CHIX
|
592130463102365000
|
|
103
|
2689
|
10:46:54
|
TRQX
|
592130463102365000
|
|
103
|
2689
|
10:46:54
|
BATE
|
606204213557777000
|
|
111
|
2689
|
10:46:54
|
BATE
|
606204213557777000
|
|
179
|
2696
|
11:05:02
|
AQXE
|
592130463102784000
|
|
3
|
2697
|
11:11:04
|
XLON
|
592130463102907000
|
|
39
|
2698
|
11:11:05
|
CHIX
|
606204213558299000
|
|
4
|
2698
|
11:11:05
|
CHIX
|
606204213558299000
|
|
112
|
2698
|
11:11:05
|
BATE
|
592130463102907000
|
|
72
|
2698
|
11:11:05
|
CHIX
|
606204213558299000
|
|
65
|
2698
|
11:11:58
|
AQXE
|
592130463102928000
|
|
61
|
2698
|
11:11:58
|
AQXE
|
592130463102928000
|
|
445
|
2696
|
11:13:01
|
XLON
|
592130463102947000
|
|
132
|
2697
|
11:15:36
|
CHIX
|
592130463103004000
|
|
31
|
2698
|
11:20:04
|
XLON
|
592130463103103000
|
|
78
|
2698
|
11:20:04
|
XLON
|
592130463103103000
|
|
11
|
2698
|
11:23:58
|
BATE
|
592130463103180000
|
|
15
|
2698
|
11:23:58
|
CHIX
|
606204213558563000
|
|
106
|
2698
|
11:23:58
|
XLON
|
592130463103180000
|
|
162
|
2698
|
11:26:03
|
XLON
|
592130463103226000
|
|
119
|
2697
|
11:26:48
|
CHIX
|
592130463103243000
|
|
109
|
2697
|
11:26:48
|
BATE
|
606204213558624000
|
|
188
|
2696
|
11:26:54
|
XLON
|
592130463103247000
|
|
206
|
2696
|
11:26:54
|
CHIX
|
592130463103247000
|
|
14
|
2696
|
11:26:54
|
XLON
|
592130463103247000
|
|
19
|
2696
|
11:26:54
|
CHIX
|
592130463103247000
|
|
172
|
2696
|
11:26:54
|
CHIX
|
592130463103247000
|
|
137
|
2696
|
11:26:54
|
CHIX
|
592130463103247000
|
|
157
|
2696
|
11:26:54
|
BATE
|
606204213558629000
|
|
33
|
2696
|
11:26:54
|
BATE
|
606204213558629000
|
|
182
|
2696
|
11:26:54
|
AQXE
|
606204213558629000
|
|
139
|
2696
|
11:26:54
|
CHIX
|
606204213558629000
|
|
66
|
2696
|
11:26:54
|
AQXE
|
606204213558629000
|
|
65
|
2696
|
11:26:59
|
XLON
|
592130463103250000
|
|
73
|
2696
|
11:26:59
|
XLON
|
592130463103250000
|
|
36
|
2695
|
11:28:17
|
AQXE
|
592130463103276000
|
|
170
|
2695
|
11:28:17
|
AQXE
|
592130463103276000
|
|
126
|
2695
|
11:28:17
|
CHIX
|
606204213558656000
|
|
129
|
2695
|
11:28:17
|
CHIX
|
606204213558656000
|
|
170
|
2695
|
11:29:19
|
XLON
|
592130463103297000
|
|
119
|
2694
|
11:31:25
|
BATE
|
606204213558718000
|
|
111
|
2693
|
11:59:38
|
BATE
|
592130463103886000
|
|
19
|
2693
|
11:59:38
|
BATE
|
592130463103886000
|
|
19
|
2693
|
11:59:38
|
TRQX
|
592130463103886000
|
|
139
|
2693
|
11:59:38
|
BATE
|
592130463103886000
|
|
123
|
2693
|
11:59:38
|
XLON
|
592130463103886000
|
|
104
|
2693
|
11:59:38
|
TRQX
|
592130463103886000
|
|
123
|
2693
|
11:59:38
|
TRQX
|
592130463103886000
|
|
82
|
2693
|
11:59:38
|
AQXE
|
606204213559247000
|
|
66
|
2693
|
11:59:38
|
AQXE
|
606204213559247000
|
|
10
|
2693
|
11:59:38
|
XLON
|
606204213559247000
|
|
225
|
2693
|
11:59:38
|
XLON
|
606204213559247000
|
|
134
|
2692
|
12:01:41
|
CHIX
|
592130463103929000
|
|
120
|
2692
|
12:01:41
|
AQXE
|
592130463103929000
|
|
68
|
2692
|
12:01:41
|
AQXE
|
592130463103929000
|
|
206
|
2692
|
12:01:41
|
BATE
|
606204213559289000
|
|
103
|
2692
|
12:01:41
|
TRQX
|
606204213559289000
|
|
28
|
2697
|
12:24:45
|
AQXE
|
592130463104400000
|
|
103
|
2697
|
12:24:45
|
CHIX
|
606204213559745000
|
|
149
|
2696
|
12:24:53
|
XLON
|
592130463104403000
|
|
22
|
2696
|
12:24:53
|
TRQX
|
606204213559748000
|
|
136
|
2696
|
12:24:53
|
XLON
|
606204213559748000
|
|
38
|
2696
|
12:24:53
|
TRQX
|
606204213559748000
|
|
44
|
2696
|
12:24:53
|
TRQX
|
606204213559748000
|
|
103
|
2696
|
12:24:53
|
BATE
|
592130463104403000
|
|
103
|
2696
|
12:24:53
|
BATE
|
606204213559748000
|
|
36
|
2695
|
12:25:49
|
TRQX
|
592130463104422000
|
|
67
|
2695
|
12:25:49
|
TRQX
|
592130463104422000
|
|
186
|
2695
|
12:25:49
|
BATE
|
592130463104422000
|
|
164
|
2695
|
12:25:49
|
CHIX
|
592130463104422000
|
|
103
|
2695
|
12:25:49
|
BATE
|
606204213559767000
|
|
135
|
2695
|
12:25:49
|
AQXE
|
606204213559767000
|
|
75
|
2695
|
12:25:49
|
BATE
|
606204213559767000
|
|
55
|
2695
|
12:25:49
|
AQXE
|
606204213559767000
|
|
37
|
2695
|
12:25:49
|
BATE
|
606204213559767000
|
|
119
|
2695
|
12:25:49
|
CHIX
|
606204213559767000
|
|
21
|
2695
|
12:25:49
|
AQXE
|
606204213559767000
|
|
45
|
2695
|
12:25:49
|
AQXE
|
606204213559767000
|
|
64
|
2695
|
12:25:49
|
TRQX
|
592130463104422000
|
|
1
|
2695
|
12:25:49
|
TRQX
|
592130463104422000
|
|
2
|
2695
|
12:25:49
|
TRQX
|
592130463104422000
|
|
103
|
2695
|
12:25:49
|
BATE
|
606204213559767000
|
|
9
|
2695
|
12:25:49
|
TRQX
|
592130463104422000
|
|
1
|
2695
|
12:25:49
|
TRQX
|
592130463104422000
|
|
2
|
2695
|
12:25:49
|
TRQX
|
592130463104422000
|
|
42
|
2695
|
12:25:49
|
TRQX
|
592130463104422000
|
|
126
|
2694
|
12:25:56
|
AQXE
|
592130463104424000
|
|
23
|
2694
|
12:25:56
|
BATE
|
592130463104424000
|
|
169
|
2694
|
12:25:56
|
BATE
|
592130463104424000
|
|
158
|
2693
|
12:28:37
|
BATE
|
592130463104477000
|
|
26
|
2693
|
12:28:37
|
BATE
|
592130463104477000
|
|
103
|
2692
|
12:39:09
|
BATE
|
592130463104683000
|
|
21
|
2692
|
12:39:09
|
CHIX
|
606204213560019000
|
|
163
|
2692
|
12:39:09
|
CHIX
|
606204213560019000
|
|
130
|
2692
|
12:39:09
|
CHIX
|
606204213560019000
|
|
173
|
2692
|
12:39:09
|
BATE
|
606204213560019000
|
|
103
|
2692
|
12:39:09
|
TRQX
|
592130463104683000
|
|
89
|
2692
|
12:39:09
|
AQXE
|
606204213560019000
|
|
47
|
2692
|
12:39:09
|
AQXE
|
606204213560019000
|
|
78
|
2692
|
12:39:09
|
AQXE
|
592130463104683000
|
|
1
|
2692
|
12:39:09
|
XLON
|
606204213560019000
|
|
122
|
2691
|
12:39:47
|
AQXE
|
592130463104694000
|
|
123
|
2691
|
12:39:47
|
BATE
|
606204213560029000
|
|
103
|
2691
|
12:39:47
|
TRQX
|
606204213560029000
|
|
4
|
2689
|
12:47:47
|
AQXE
|
606204213560178000
|
|
103
|
2689
|
12:47:47
|
CHIX
|
606204213560178000
|
|
25
|
2689
|
12:47:47
|
AQXE
|
606204213560178000
|
|
384
|
2691
|
12:55:18
|
CHIX
|
606204213560321000
|
|
116
|
2691
|
13:09:29
|
XLON
|
606204213560635000
|
|
3
|
2690
|
13:09:29
|
XLON
|
592130463105317000
|
|
113
|
2690
|
13:10:55
|
BATE
|
592130463105345000
|
|
227
|
2690
|
13:10:55
|
XLON
|
592130463105345000
|
|
116
|
2690
|
13:10:55
|
BATE
|
592130463105345000
|
|
103
|
2690
|
13:10:55
|
CHIX
|
592130463105345000
|
|
50
|
2690
|
13:10:55
|
AQXE
|
606204213560661000
|
|
74
|
2690
|
13:10:55
|
AQXE
|
606204213560661000
|
|
3
|
2690
|
13:10:55
|
AQXE
|
606204213560661000
|
|
109
|
2690
|
13:10:55
|
TRQX
|
606204213560661000
|
|
19
|
2690
|
13:10:55
|
CHIX
|
606204213560661000
|
|
7
|
2690
|
13:10:55
|
TRQX
|
606204213560661000
|
|
166
|
2690
|
13:10:55
|
BATE
|
606204213560661000
|
|
84
|
2690
|
13:10:55
|
CHIX
|
606204213560661000
|
|
103
|
2689
|
13:19:07
|
BATE
|
592130463105513000
|
|
103
|
2688
|
13:19:07
|
BATE
|
592130463105513000
|
|
58
|
2689
|
13:19:07
|
TRQX
|
592130463105513000
|
|
152
|
2689
|
13:19:07
|
XLON
|
592130463105513000
|
|
60
|
2689
|
13:19:07
|
TRQX
|
592130463105513000
|
|
103
|
2689
|
13:19:07
|
BATE
|
606204213560824000
|
|
103
|
2688
|
13:19:07
|
TRQX
|
606204213560824000
|
|
119
|
2690
|
13:27:01
|
CHIX
|
606204213560990000
|
|
119
|
2689
|
13:29:07
|
BATE
|
592130463105726000
|
|
119
|
2689
|
13:29:07
|
CHIX
|
592130463105726000
|
|
120
|
2689
|
13:29:07
|
BATE
|
606204213561031000
|
|
137
|
2689
|
13:29:07
|
BATE
|
606204213561031000
|
|
43
|
2689
|
13:29:07
|
TRQX
|
606204213561031000
|
|
138
|
2689
|
13:29:07
|
AQXE
|
606204213561031000
|
|
59
|
2689
|
13:29:07
|
BATE
|
606204213561031000
|
|
76
|
2689
|
13:29:07
|
TRQX
|
606204213561031000
|
|
249
|
2698
|
13:30:43
|
XLON
|
606204213561140000
|
|
5
|
2698
|
13:30:43
|
XLON
|
606204213561140000
|
|
103
|
2698
|
13:30:43
|
CHIX
|
592130463105837000
|
|
168
|
2698
|
13:30:49
|
XLON
|
606204213561146000
|
|
103
|
2698
|
13:30:49
|
CHIX
|
592130463105844000
|
|
103
|
2698
|
13:30:49
|
XLON
|
606204213561146000
|
|
108
|
2698
|
13:30:51
|
CHIX
|
592130463105846000
|
|
297
|
2697
|
13:31:37
|
XLON
|
606204213561205000
|
|
122
|
2697
|
13:31:37
|
CHIX
|
606204213561205000
|
|
235
|
2697
|
13:31:37
|
XLON
|
592130463105904000
|
|
108
|
2696
|
13:31:51
|
BATE
|
592130463105914000
|
|
43
|
2696
|
13:31:51
|
BATE
|
592130463105914000
|
|
140
|
2690
|
13:34:13
|
BATE
|
592130463106038000
|
|
44
|
2690
|
13:34:35
|
BATE
|
592130463106052000
|
|
103
|
2690
|
13:34:35
|
CHIX
|
606204213561350000
|
|
249
|
2690
|
13:34:35
|
BATE
|
592130463106052000
|
|
191
|
2690
|
13:34:42
|
XLON
|
606204213561353000
|
|
247
|
2691
|
13:37:02
|
CHIX
|
606204213561422000
|
|
199
|
2691
|
13:38:20
|
BATE
|
606204213561458000
|
|
60
|
2691
|
13:38:20
|
BATE
|
606204213561458000
|
|
213
|
2690
|
13:41:16
|
XLON
|
606204213561535000
|
|
107
|
2689
|
13:43:59
|
AQXE
|
592130463106325000
|
|
117
|
2689
|
13:43:59
|
AQXE
|
606204213561614000
|
|
165
|
2693
|
13:48:32
|
XLON
|
592130463106448000
|
|
148
|
2693
|
13:50:11
|
XLON
|
592130463106501000
|
|
24
|
2693
|
13:50:11
|
XLON
|
592130463106501000
|
|
19
|
2694
|
13:50:33
|
XLON
|
592130463106509000
|
|
81
|
2694
|
13:50:33
|
XLON
|
592130463106509000
|
|
19
|
2694
|
13:50:33
|
XLON
|
592130463106509000
|
|
74
|
2693
|
13:53:02
|
XLON
|
606204213561858000
|
|
36
|
2693
|
13:53:02
|
XLON
|
606204213561858000
|
|
103
|
2692
|
13:54:30
|
BATE
|
592130463106612000
|
|
169
|
2692
|
13:54:30
|
CHIX
|
606204213561894000
|
|
103
|
2692
|
13:54:30
|
AQXE
|
592130463106612000
|
|
56
|
2692
|
13:54:32
|
XLON
|
606204213561895000
|
|
79
|
2692
|
13:54:32
|
XLON
|
606204213561895000
|
|
36
|
2691
|
13:56:00
|
BATE
|
592130463106654000
|
|
2
|
2691
|
13:56:00
|
BATE
|
592130463106654000
|
|
1
|
2691
|
13:56:00
|
BATE
|
592130463106654000
|
|
167
|
2691
|
13:56:00
|
BATE
|
592130463106654000
|
|
104
|
2691
|
13:56:00
|
CHIX
|
592130463106654000
|
|
218
|
2691
|
13:56:00
|
BATE
|
592130463106654000
|
|
227
|
2691
|
13:56:00
|
CHIX
|
606204213561935000
|
|
125
|
2691
|
13:56:00
|
AQXE
|
606204213561935000
|
|
103
|
2691
|
13:56:00
|
AQXE
|
606204213561935000
|
|
58
|
2691
|
13:56:00
|
XLON
|
606204213561935000
|
|
67
|
2691
|
13:56:00
|
XLON
|
606204213561935000
|
|
9
|
2690
|
13:56:48
|
BATE
|
592130463106675000
|
|
219
|
2690
|
13:56:48
|
BATE
|
592130463106675000
|
|
103
|
2690
|
13:56:48
|
TRQX
|
592130463106675000
|
|
206
|
2690
|
13:56:48
|
CHIX
|
606204213561956000
|
|
103
|
2690
|
13:56:48
|
AQXE
|
606204213561956000
|
|
107
|
2690
|
13:56:50
|
XLON
|
606204213561958000
|
|
119
|
2689
|
13:58:28
|
CHIX
|
592130463106718000
|
|
103
|
2689
|
13:58:28
|
BATE
|
606204213561997000
|
|
150
|
2689
|
14:07:54
|
CHIX
|
606204213562255000
|
|
111
|
2694
|
14:12:28
|
CHIX
|
606204213562371000
|
|
103
|
2694
|
14:12:28
|
XLON
|
592130463107104000
|
|
88
|
2695
|
14:16:35
|
CHIX
|
606204213562482000
|
|
23
|
2695
|
14:16:35
|
CHIX
|
606204213562482000
|
|
137
|
2695
|
14:19:28
|
BATE
|
592130463107304000
|
|
23
|
2696
|
14:19:46
|
XLON
|
606204213562574000
|
|
1
|
2696
|
14:19:47
|
XLON
|
606204213562575000
|
|
19
|
2696
|
14:19:56
|
CHIX
|
592130463107317000
|
|
104
|
2696
|
14:19:56
|
CHIX
|
592130463107317000
|
|
99
|
2698
|
14:20:12
|
CHIX
|
606204213562586000
|
|
112
|
2698
|
14:20:20
|
CHIX
|
606204213562589000
|
|
6
|
2698
|
14:20:20
|
CHIX
|
592130463107328000
|
|
149
|
2698
|
14:20:52
|
CHIX
|
606204213562604000
|
|
113
|
2698
|
14:22:00
|
CHIX
|
606204213562632000
|
|
166
|
2697
|
14:22:30
|
BATE
|
592130463107384000
|
|
103
|
2697
|
14:22:30
|
TRQX
|
606204213562644000
|
|
58
|
2697
|
14:22:30
|
XLON
|
592130463107384000
|
|
220
|
2697
|
14:22:30
|
XLON
|
592130463107384000
|
|
16
|
2697
|
14:22:30
|
CHIX
|
606204213562644000
|
|
87
|
2697
|
14:22:30
|
CHIX
|
606204213562644000
|
|
278
|
2697
|
14:22:31
|
XLON
|
592130463107385000
|
|
103
|
2697
|
14:22:31
|
CHIX
|
606204213562645000
|
|
191
|
2699
|
14:29:41
|
XLON
|
592130463107584000
|
|
160
|
2699
|
14:29:41
|
XLON
|
606204213562838000
|
|
23
|
2699
|
14:29:41
|
XLON
|
606204213562838000
|
|
82
|
2699
|
14:29:41
|
AQXE
|
592130463107584000
|
|
103
|
2699
|
14:29:41
|
BATE
|
606204213562838000
|
|
21
|
2699
|
14:29:41
|
AQXE
|
592130463107584000
|
|
103
|
2699
|
14:29:41
|
AQXE
|
592130463107584000
|
|
86
|
2699
|
14:29:41
|
AQXE
|
606204213562838000
|
|
17
|
2699
|
14:29:41
|
BATE
|
606204213562838000
|
|
91
|
2699
|
14:29:44
|
BATE
|
592130463107586000
|
|
1
|
2699
|
14:29:44
|
BATE
|
592130463107586000
|
|
44
|
2699
|
14:29:44
|
BATE
|
592130463107586000
|
|
72
|
2699
|
14:29:44
|
CHIX
|
606204213562840000
|
|
103
|
2699
|
14:34:10
|
TRQX
|
592130463107779000
|
|
119
|
2699
|
14:34:10
|
XLON
|
606204213563028000
|
|
122
|
2699
|
14:34:10
|
AQXE
|
606204213563028000
|
|
117
|
2698
|
14:34:10
|
TRQX
|
592130463107779000
|
|
103
|
2698
|
14:34:10
|
BATE
|
592130463107779000
|
|
135
|
2698
|
14:34:10
|
AQXE
|
606204213563028000
|
|
119
|
2698
|
14:34:10
|
AQXE
|
606204213563028000
|
|
103
|
2698
|
14:34:10
|
BATE
|
606204213563028000
|
|
330
|
2698
|
14:34:10
|
CHIX
|
606204213563028000
|
|
121
|
2698
|
14:34:10
|
XLON
|
606204213563028000
|
|
82
|
2698
|
14:34:10
|
AQXE
|
592130463107779000
|
|
158
|
2698
|
14:34:11
|
XLON
|
592130463107780000
|
|
103
|
2697
|
14:34:59
|
TRQX
|
592130463107808000
|
|
119
|
2697
|
14:34:59
|
XLON
|
592130463107808000
|
|
141
|
2697
|
14:34:59
|
BATE
|
592130463107808000
|
|
103
|
2697
|
14:34:59
|
XLON
|
606204213563056000
|
|
166
|
2697
|
14:34:59
|
XLON
|
606204213563056000
|
|
103
|
2697
|
14:34:59
|
CHIX
|
606204213563056000
|
|
119
|
2697
|
14:34:59
|
BATE
|
606204213563056000
|
|
173
|
2697
|
14:34:59
|
BATE
|
606204213563056000
|
|
118
|
2696
|
14:34:59
|
BATE
|
592130463107808000
|
|
103
|
2699
|
14:42:53
|
XLON
|
592130463108116000
|
|
8
|
2699
|
14:42:53
|
TRQX
|
592130463108116000
|
|
95
|
2699
|
14:42:53
|
TRQX
|
592130463108116000
|
|
223
|
2699
|
14:42:53
|
BATE
|
592130463108116000
|
|
103
|
2699
|
14:42:53
|
CHIX
|
592130463108116000
|
|
119
|
2699
|
14:42:53
|
BATE
|
606204213563355000
|
|
277
|
2699
|
14:42:53
|
CHIX
|
606204213563355000
|
|
203
|
2699
|
14:42:53
|
XLON
|
592130463108116000
|
|
24
|
2698
|
14:45:15
|
TRQX
|
592130463108222000
|
|
300
|
2699
|
14:45:15
|
BATE
|
606204213563458000
|
|
103
|
2699
|
14:45:15
|
CHIX
|
606204213563459000
|
|
116
|
2699
|
14:48:53
|
AQXE
|
592130463108362000
|
|
103
|
2699
|
14:48:53
|
CHIX
|
592130463108362000
|
|
103
|
2699
|
14:48:53
|
XLON
|
606204213563595000
|
|
115
|
2699
|
14:48:53
|
XLON
|
606204213563595000
|
|
79
|
2698
|
14:48:53
|
TRQX
|
592130463108362000
|
|
159
|
2698
|
14:48:53
|
TRQX
|
592130463108362000
|
|
218
|
2698
|
14:49:08
|
BATE
|
592130463108371000
|
|
103
|
2698
|
14:49:08
|
AQXE
|
606204213563603000
|
|
222
|
2698
|
14:49:08
|
CHIX
|
606204213563603000
|
|
303
|
2698
|
14:49:08
|
CHIX
|
606204213563603000
|
|
68
|
2698
|
14:49:08
|
XLON
|
592130463108371000
|
|
136
|
2697
|
14:49:45
|
TRQX
|
606204213563626000
|
|
268
|
2697
|
14:49:45
|
BATE
|
592130463108394000
|
|
103
|
2697
|
14:49:45
|
CHIX
|
592130463108394000
|
|
285
|
2695
|
14:57:17
|
XLON
|
592130463108675000
|
|
103
|
2695
|
14:57:17
|
BATE
|
592130463108675000
|
|
103
|
2695
|
14:57:17
|
TRQX
|
592130463108675000
|
|
103
|
2695
|
14:57:17
|
BATE
|
606204213563898000
|
|
117
|
2695
|
14:57:17
|
CHIX
|
606204213563898000
|
|
103
|
2695
|
14:57:17
|
XLON
|
592130463108675000
|
|
49
|
2695
|
14:57:17
|
CHIX
|
592130463108675000
|
|
147
|
2695
|
14:57:17
|
BATE
|
606204213563898000
|
|
54
|
2695
|
14:57:20
|
CHIX
|
592130463108678000
|
|
68
|
2694
|
14:57:33
|
AQXE
|
606204213563911000
|
|
152
|
2694
|
14:57:33
|
BATE
|
606204213563911000
|
|
119
|
2694
|
14:57:33
|
BATE
|
592130463108688000
|
|
119
|
2694
|
14:57:33
|
CHIX
|
592130463108688000
|
|
167
|
2694
|
14:57:33
|
CHIX
|
592130463108688000
|
|
50
|
2694
|
14:57:33
|
BATE
|
606204213563911000
|
|
35
|
2694
|
14:57:33
|
AQXE
|
606204213563911000
|
|
103
|
2694
|
14:57:33
|
AQXE
|
606204213563911000
|
|
23
|
2696
|
15:09:54
|
XLON
|
592130463109163000
|
|
3
|
2696
|
15:09:54
|
XLON
|
592130463109163000
|
|
92
|
2696
|
15:10:11
|
XLON
|
592130463109174000
|
|
128
|
2695
|
15:10:46
|
TRQX
|
592130463109196000
|
|
103
|
2695
|
15:10:46
|
BATE
|
592130463109196000
|
|
21
|
2695
|
15:10:46
|
XLON
|
606204213564406000
|
|
120
|
2695
|
15:10:46
|
AQXE
|
606204213564406000
|
|
185
|
2695
|
15:10:46
|
XLON
|
606204213564406000
|
|
130
|
2695
|
15:10:46
|
BATE
|
606204213564406000
|
|
103
|
2695
|
15:10:46
|
BATE
|
606204213564406000
|
|
118
|
2694
|
15:10:46
|
AQXE
|
592130463109196000
|
|
118
|
2694
|
15:10:46
|
BATE
|
592130463109196000
|
|
144
|
2694
|
15:10:46
|
BATE
|
606204213564406000
|
|
29
|
2694
|
15:10:47
|
XLON
|
592130463109197000
|
|
103
|
2694
|
15:10:47
|
AQXE
|
606204213564406000
|
|
5
|
2694
|
15:10:50
|
BATE
|
592130463109198000
|
|
110
|
2694
|
15:10:50
|
CHIX
|
606204213564408000
|
|
35
|
2694
|
15:10:51
|
XLON
|
592130463109199000
|
|
229
|
2693
|
15:12:17
|
BATE
|
592130463109254000
|
|
103
|
2693
|
15:12:17
|
TRQX
|
606204213564463000
|
|
225
|
2693
|
15:12:17
|
CHIX
|
606204213564463000
|
|
150
|
2693
|
15:12:17
|
XLON
|
606204213564463000
|
|
142
|
2693
|
15:12:17
|
XLON
|
606204213564463000
|
|
53
|
2693
|
15:12:35
|
XLON
|
606204213564476000
|
|
1
|
2693
|
15:12:35
|
XLON
|
606204213564476000
|
|
102
|
2692
|
15:13:46
|
TRQX
|
592130463109309000
|
|
18
|
2692
|
15:13:46
|
TRQX
|
592130463109309000
|
|
3
|
2690
|
15:26:04
|
XLON
|
592130463109734000
|
|
3
|
2690
|
15:26:04
|
XLON
|
592130463109734000
|
|
194
|
2690
|
15:28:19
|
XLON
|
592130463109809000
|
|
110
|
2690
|
15:28:19
|
XLON
|
592130463109809000
|
|
128
|
2690
|
15:28:19
|
BATE
|
592130463109809000
|
|
57
|
2690
|
15:28:19
|
AQXE
|
606204213564999000
|
|
20
|
2690
|
15:28:19
|
AQXE
|
606204213564999000
|
|
22
|
2690
|
15:28:19
|
AQXE
|
606204213564999000
|
|
14
|
2690
|
15:28:19
|
AQXE
|
606204213564999000
|
|
122
|
2693
|
15:29:24
|
CHIX
|
606204213565038000
|
|
108
|
2691
|
15:29:38
|
AQXE
|
592130463109857000
|
|
61
|
2691
|
15:29:38
|
XLON
|
606204213565045000
|
|
68
|
2691
|
15:29:38
|
XLON
|
606204213565045000
|
|
8
|
2692
|
15:29:38
|
AQXE
|
592130463109857000
|
|
88
|
2692
|
15:30:05
|
AQXE
|
592130463109872000
|
|
31
|
2692
|
15:30:05
|
AQXE
|
592130463109872000
|
|
10
|
2692
|
15:30:38
|
AQXE
|
592130463109893000
|
|
100
|
2692
|
15:31:01
|
AQXE
|
592130463109908000
|
|
24
|
2692
|
15:31:11
|
XLON
|
606204213565101000
|
|
77
|
2692
|
15:31:12
|
XLON
|
592130463109915000
|
|
227
|
2692
|
15:31:12
|
XLON
|
592130463109915000
|
|
173
|
2691
|
15:31:26
|
XLON
|
606204213565110000
|
|
103
|
2691
|
15:31:26
|
BATE
|
592130463109924000
|
|
5
|
2691
|
15:31:26
|
CHIX
|
606204213565110000
|
|
27
|
2691
|
15:31:26
|
CHIX
|
606204213565110000
|
|
219
|
2691
|
15:31:26
|
CHIX
|
606204213565110000
|
|
353
|
2691
|
15:31:26
|
XLON
|
606204213565110000
|
|
103
|
2691
|
15:31:26
|
XLON
|
592130463109924000
|
|
81
|
2692
|
15:31:29
|
AQXE
|
592130463109926000
|
|
53
|
2692
|
15:31:29
|
AQXE
|
592130463109926000
|
|
108
|
2691
|
15:37:11
|
AQXE
|
606204213565320000
|
|
14
|
2691
|
15:37:11
|
AQXE
|
606204213565320000
|
|
65
|
2692
|
15:38:03
|
TRQX
|
592130463110170000
|
|
66
|
2692
|
15:38:03
|
TRQX
|
592130463110170000
|
|
49
|
2692
|
15:38:04
|
TRQX
|
592130463110171000
|
|
59
|
2692
|
15:38:04
|
TRQX
|
606204213565350000
|
|
119
|
2690
|
15:38:05
|
BATE
|
592130463110172000
|
|
122
|
2690
|
15:38:05
|
AQXE
|
592130463110172000
|
|
189
|
2690
|
15:38:05
|
CHIX
|
592130463110172000
|
|
157
|
2690
|
15:38:05
|
TRQX
|
592130463110172000
|
|
122
|
2690
|
15:38:05
|
CHIX
|
592130463110172000
|
|
3
|
2690
|
15:38:05
|
BATE
|
606204213565351000
|
|
100
|
2690
|
15:38:05
|
BATE
|
606204213565351000
|
|
258
|
2689
|
15:40:15
|
XLON
|
606204213565427000
|
|
114
|
2689
|
15:40:15
|
CHIX
|
592130463110251000
|
|
130
|
2689
|
15:40:15
|
CHIX
|
606204213565427000
|
|
44
|
2691
|
15:43:36
|
TRQX
|
592130463110362000
|
|
12
|
2691
|
15:43:36
|
TRQX
|
592130463110362000
|
|
57
|
2691
|
15:43:36
|
TRQX
|
592130463110362000
|
|
113
|
2689
|
15:43:57
|
BATE
|
592130463110374000
|
|
103
|
2689
|
15:43:57
|
TRQX
|
592130463110374000
|
|
14
|
2689
|
15:43:57
|
CHIX
|
592130463110374000
|
|
89
|
2689
|
15:43:57
|
CHIX
|
592130463110374000
|
|
114
|
2689
|
15:43:57
|
CHIX
|
592130463110374000
|
|
149
|
2689
|
15:43:57
|
AQXE
|
606204213565546000
|
|
113
|
2689
|
15:43:57
|
BATE
|
606204213565546000
|
|
38
|
2689
|
15:43:57
|
CHIX
|
606204213565546000
|
|
132
|
2689
|
15:43:57
|
AQXE
|
606204213565546000
|
|
108
|
2689
|
15:43:57
|
XLON
|
606204213565546000
|
|
113
|
2689
|
15:43:57
|
BATE
|
606204213565546000
|
|
114
|
2689
|
15:43:57
|
CHIX
|
606204213565546000
|
|
97
|
2689
|
15:43:57
|
AQXE
|
592130463110374000
|
|
130
|
2689
|
15:48:53
|
CHIX
|
592130463110551000
|
|
35
|
2689
|
15:48:53
|
XLON
|
592130463110551000
|
|
180
|
2689
|
15:48:53
|
XLON
|
592130463110551000
|
|
103
|
2689
|
15:48:53
|
BATE
|
606204213565718000
|
|
90
|
2689
|
15:48:55
|
XLON
|
606204213565719000
|
|
48
|
2689
|
15:48:55
|
XLON
|
606204213565719000
|
|
15
|
2688
|
15:51:47
|
AQXE
|
592130463110651000
|
|
103
|
2688
|
15:51:47
|
TRQX
|
592130463110651000
|
|
126
|
2688
|
15:51:47
|
AQXE
|
592130463110651000
|
|
5
|
2688
|
15:51:47
|
AQXE
|
592130463110651000
|
|
118
|
2688
|
15:51:47
|
CHIX
|
592130463110651000
|
|
206
|
2688
|
15:51:47
|
BATE
|
592130463110651000
|
|
121
|
2688
|
15:51:47
|
BATE
|
592130463110651000
|
|
111
|
2688
|
15:51:47
|
CHIX
|
606204213565815000
|
|
103
|
2688
|
15:51:47
|
TRQX
|
606204213565815000
|
|
103
|
2688
|
15:51:47
|
XLON
|
606204213565815000
|
|
113
|
2688
|
15:51:47
|
CHIX
|
606204213565815000
|
|
115
|
2688
|
15:51:47
|
AQXE
|
606204213565815000
|
|
114
|
2688
|
15:51:47
|
AQXE
|
606204213565815000
|
|
124
|
2701
|
15:55:43
|
AQXE
|
592130463110785000
|
|
194
|
2699
|
15:55:43
|
XLON
|
592130463110785000
|
|
103
|
2699
|
15:55:43
|
CHIX
|
592130463110785000
|
|
103
|
2699
|
15:55:43
|
BATE
|
606204213565945000
|
|
71
|
2699
|
15:55:43
|
XLON
|
606204213565945000
|
|
150
|
2699
|
15:55:43
|
XLON
|
606204213565945000
|
|
29
|
2699
|
15:55:43
|
XLON
|
606204213565945000
|
|
103
|
2699
|
15:55:43
|
AQXE
|
606204213565945000
|
|
103
|
2699
|
15:55:43
|
TRQX
|
592130463110785000
|
|
351
|
2699
|
15:55:43
|
XLON
|
592130463110785000
|
|
111
|
2699
|
15:55:43
|
XLON
|
592130463110785000
|
|
125
|
2698
|
15:55:48
|
XLON
|
592130463110788000
|
|
208
|
2698
|
15:55:48
|
XLON
|
606204213565948000
|
|
326
|
2698
|
15:55:48
|
XLON
|
606204213565948000
|
|
357
|
2698
|
15:55:48
|
XLON
|
592130463110788000
|
|
103
|
2698
|
15:55:49
|
XLON
|
592130463110788000
|
|
103
|
2698
|
15:55:49
|
XLON
|
606204213565948000
|
|
103
|
2699
|
16:00:34
|
TRQX
|
592130463110976000
|
|
112
|
2699
|
16:00:34
|
AQXE
|
606204213566131000
|
|
206
|
2698
|
16:01:25
|
BATE
|
592130463111014000
|
|
12
|
2698
|
16:01:25
|
TRQX
|
606204213566168000
|
|
16
|
2698
|
16:01:25
|
TRQX
|
606204213566168000
|
|
16
|
2698
|
16:01:25
|
TRQX
|
606204213566168000
|
|
27
|
2698
|
16:01:25
|
TRQX
|
606204213566168000
|
|
24
|
2698
|
16:01:25
|
TRQX
|
606204213566168000
|
|
33
|
2698
|
16:01:25
|
TRQX
|
606204213566168000
|
|
10
|
2698
|
16:01:25
|
TRQX
|
606204213566168000
|
|
166
|
2698
|
16:01:25
|
AQXE
|
606204213566168000
|
|
36
|
2698
|
16:01:25
|
TRQX
|
606204213566168000
|
|
113
|
2698
|
16:01:25
|
XLON
|
606204213566168000
|
|
150
|
2698
|
16:01:25
|
XLON
|
606204213566168000
|
|
81
|
2698
|
16:01:25
|
AQXE
|
592130463111014000
|
|
103
|
2699
|
16:09:06
|
XLON
|
606204213566470000
|
|
148
|
2699
|
16:09:54
|
BATE
|
592130463111362000
|
|
108
|
2699
|
16:09:54
|
CHIX
|
592130463111362000
|
|
309
|
2699
|
16:09:54
|
TRQX
|
592130463111362000
|
|
132
|
2699
|
16:09:54
|
XLON
|
606204213566505000
|
|
64
|
2699
|
16:09:54
|
XLON
|
606204213566505000
|
|
39
|
2699
|
16:10:32
|
XLON
|
606204213566533000
|
|
29
|
2699
|
16:10:37
|
TRQX
|
592130463111395000
|
|
172
|
2699
|
16:10:37
|
CHIX
|
592130463111395000
|
|
83
|
2699
|
16:10:37
|
XLON
|
606204213566538000
|
|
20
|
2699
|
16:10:37
|
XLON
|
606204213566538000
|
|
22
|
2699
|
16:12:12
|
XLON
|
592130463111466000
|
|
103
|
2699
|
16:12:12
|
XLON
|
592130463111466000
|
|
187
|
2699
|
16:12:12
|
XLON
|
592130463111466000
|
|
106
|
2701
|
16:13:12
|
XLON
|
606204213566655000
|
|
122
|
2702
|
16:13:13
|
CHIX
|
592130463111516000
|
|
103
|
2702
|
16:13:13
|
XLON
|
606204213566656000
|
|
51
|
2702
|
16:14:01
|
BATE
|
606204213566690000
|
|
134
|
2702
|
16:14:01
|
BATE
|
606204213566690000
|
|
98
|
2702
|
16:14:01
|
BATE
|
606204213566690000
|
|
117
|
2702
|
16:14:26
|
BATE
|
606204213566710000
|
|
210
|
2702
|
16:14:57
|
CHIX
|
606204213566732000
|
|
19
|
2702
|
16:15:01
|
CHIX
|
606204213566737000
|
|
68
|
2702
|
16:15:01
|
CHIX
|
606204213566737000
|
|
64
|
2702
|
16:15:01
|
CHIX
|
592130463111599000
|
|
106
|
2702
|
16:15:05
|
CHIX
|
606204213566740000
|
|
183
|
2703
|
16:16:06
|
XLON
|
592130463111656000
|
|
204
|
2704
|
16:16:58
|
XLON
|
592130463111698000
|
|
150
|
2704
|
16:16:58
|
XLON
|
592130463111698000
|
|
122
|
2705
|
16:17:36
|
XLON
|
592130463111729000
|
|
111
|
2705
|
16:17:40
|
XLON
|
606204213566867000
|
|
44
|
2705
|
16:17:40
|
XLON
|
606204213566867000
|
|
187
|
2705
|
16:17:49
|
XLON
|
606204213566874000
|
|
83
|
2705
|
16:18:02
|
XLON
|
592130463111753000
|
|
29
|
2705
|
16:18:02
|
XLON
|
592130463111753000
|
|
460
|
2704
|
16:18:02
|
XLON
|
592130463111753000
|
|
404
|
2703
|
16:18:02
|
XLON
|
606204213566887000
|
|
79
|
2704
|
16:18:02
|
TRQX
|
606204213566887000
|
|
27
|
2704
|
16:18:02
|
TRQX
|
606204213566887000
|
|
90
|
2705
|
16:18:04
|
XLON
|
606204213566888000
|
|
25
|
2705
|
16:18:04
|
XLON
|
606204213566888000
|
|
268
|
2704
|
16:18:10
|
TRQX
|
606204213566894000
|
|
206
|
2704
|
16:18:10
|
CHIX
|
592130463111760000
|
|
3
|
2704
|
16:18:10
|
TRQX
|
606204213566894000
|
|
167
|
2704
|
16:18:10
|
XLON
|
606204213566894000
|
|
103
|
2704
|
16:18:11
|
CHIX
|
592130463111760000
|
|
290
|
2703
|
16:18:11
|
BATE
|
592130463111761000
|
|
103
|
2703
|
16:18:11
|
AQXE
|
606204213566895000
|
|
25
|
2703
|
16:18:11
|
XLON
|
592130463111761000
|
|
232
|
2702
|
16:23:26
|
CHIX
|
592130463112024000
|
|
248
|
2702
|
16:23:26
|
BATE
|
606204213567152000
|
|
116
|
2702
|
16:23:26
|
BATE
|
606204213567152000
|
|
103
|
2702
|
16:23:26
|
TRQX
|
606204213567152000
|
|
118
|
2702
|
16:23:26
|
AQXE
|
592130463112024000
|
|
206
|
2702
|
16:23:26
|
XLON
|
606204213567152000
|
|
206
|
2702
|
16:23:26
|
XLON
|
592130463112024000
|
|
103
|
2702
|
16:23:26
|
CHIX
|
606204213567152000
|
|
212
|
2702
|
16:23:26
|
CHIX
|
592130463112024000
|
|
100
|
2702
|
16:23:26
|
BATE
|
606204213567152000
|
|
29
|
2702
|
16:23:26
|
AQXE
|
592130463112024000
|
|
118
|
2701
|
16:24:57
|
TRQX
|
606204213567220000
|
|
103
|
2701
|
16:24:57
|
TRQX
|
606204213567220000
|
|
3
|
2701
|
16:24:57
|
BATE
|
592130463112093000
|
|
206
|
2701
|
16:27:08
|
XLON
|
606204213567323000
|
|
261
|
2701
|
16:27:08
|
XLON
|
606204213567323000
|
|
185
|
2703
|
16:27:55
|
TRQX
|
592130463112230000
|
|
35
|
2703
|
16:27:55
|
BATE
|
592130463112230000
|
|
247
|
2703
|
16:27:55
|
AQXE
|
606204213567354000
|
|
103
|
2703
|
16:29:39
|
AQXE
|
592130463112298000
|
|
148
|
2703
|
16:29:39
|
XLON
|
606204213567420000
|
|
334
|
2703
|
16:29:39
|
XLON
|
606204213567420000
|
|
187
|
2704
|
16:29:52
|
XLON
|
606204213567436000
|
|
119
|
2704
|
16:29:52
|
XLON
|
606204213567436000
|
|
49
|
2704
|
16:29:52
|
XLON
|
606204213567436000
|
|
153
|
2704
|
16:29:52
|
XLON
|
606204213567436000
|
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 or visit
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.
END
POSFLFLDERIELIS
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Mai 2024 à Juin 2024
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Juin 2023 à Juin 2024
