TIDMABF
RNS Number : 7739X
Associated British Foods PLC
27 April 2023
27 April 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on
27 April 2023 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 2022 .
Description of shares: Associated British Foods plc - ordinary
shares of 5 15/22 pence
Number of shares repurchased: 150,000
Date of transaction: 27 April 2023
Average price paid per share: GBp 1,936.5000
Lowest price paid per share: GBp 1,936.5000
Highest price paid per share: GBp 1,936.5000
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: 27 April 2023
Investment firm: Barclays Capital Securities Limited
Aggregate information:
Venue Volume-weighted Aggregated Lowest price Highest
average price volume per share price per
share
London
Stock
Exchange 1,938.7308 72,969 1,935.0000 1,963.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
BATS
Europe 1,949.3116 22,024 1,938.0000 1,961.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Chi-X
Europe 1,948.0537 38,215 1,935.0000 1,961.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Turquoise 1,949.5795 11,914 1,938.0000 1,961.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Aquis
Exchange 1,948.4723 4,878 1,938.0000 1,962.5000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Individual transactions:
Number of Transaction Time of transaction Trading Transaction
ordinary price per (London time) venue reference number
shares purchased ordinary
share (pence)
280 1950 08:00:17 XLON 606197489487387000
--------------- -------------------- -------- -------------------
41 1950 08:00:21 CHIX 592123739051784000
--------------- -------------------- -------- -------------------
41 1950 08:00:21 CHIX 592123739051784000
--------------- -------------------- -------- -------------------
57 1950 08:00:21 CHIX 592123739051784000
--------------- -------------------- -------- -------------------
41 1950 08:00:21 BATE 606197489487390000
--------------- -------------------- -------- -------------------
42 1950 08:00:21 BATE 606197489487390000
--------------- -------------------- -------- -------------------
65 1950 08:00:21 BATE 606197489487390000
--------------- -------------------- -------- -------------------
243 1952 08:02:07 CHIX 606197489487441000
--------------- -------------------- -------- -------------------
145 1949.5 08:03:10 CHIX 606197489487467000
--------------- -------------------- -------- -------------------
139 1950 08:03:10 AQXE 606197489487467000
--------------- -------------------- -------- -------------------
225 1948.5 08:03:10 BATE 592123739051867000
--------------- -------------------- -------- -------------------
139 1948.5 08:03:10 CHIX 606197489487467000
--------------- -------------------- -------- -------------------
146 1948.5 08:03:10 CHIX 592123739051867000
--------------- -------------------- -------- -------------------
152 1947 08:04:09 AQXE 592123739051895000
--------------- -------------------- -------- -------------------
94 1947 08:04:09 XLON 592123739051895000
--------------- -------------------- -------- -------------------
58 1947 08:04:09 XLON 592123739051895000
--------------- -------------------- -------- -------------------
100 1942.5 08:04:55 XLON 606197489487510000
--------------- -------------------- -------- -------------------
65 1942.5 08:04:55 XLON 606197489487510000
--------------- -------------------- -------- -------------------
150 1939 08:05:45 CHIX 592123739051940000
--------------- -------------------- -------- -------------------
16 1939 08:05:59 CHIX 592123739051946000
--------------- -------------------- -------- -------------------
189 1936.5 08:06:08 CHIX 592123739051950000
--------------- -------------------- -------- -------------------
187 1935.5 08:08:24 CHIX 606197489487595000
--------------- -------------------- -------- -------------------
87 1935 08:08:24 CHIX 606197489487595000
--------------- -------------------- -------- -------------------
64 1935 08:08:24 CHIX 606197489487595000
--------------- -------------------- -------- -------------------
449 1941 08:10:00 CHIX 606197489487626000
--------------- -------------------- -------- -------------------
139 1943.5 08:14:05 BATE 592123739052113000
--------------- -------------------- -------- -------------------
161 1943.5 08:14:05 XLON 606197489487697000
--------------- -------------------- -------- -------------------
236 1943.5 08:14:05 XLON 606197489487697000
--------------- -------------------- -------- -------------------
84 1943.5 08:14:05 CHIX 592123739052113000
--------------- -------------------- -------- -------------------
172 1943.5 08:14:05 CHIX 592123739052113000
--------------- -------------------- -------- -------------------
178 1939 08:15:30 CHIX 606197489487721000
--------------- -------------------- -------- -------------------
164 1940 08:19:26 CHIX 592123739052218000
--------------- -------------------- -------- -------------------
157 1939.5 08:20:22 BATE 592123739052250000
--------------- -------------------- -------- -------------------
139 1942 08:27:21 BATE 592123739052419000
--------------- -------------------- -------- -------------------
309 1942 08:27:21 CHIX 606197489487980000
--------------- -------------------- -------- -------------------
156 1943.5 08:28:14 CHIX 606197489487996000
--------------- -------------------- -------- -------------------
139 1942 08:29:26 CHIX 592123739052460000
--------------- -------------------- -------- -------------------
234 1942 08:29:26 XLON 606197489488018000
--------------- -------------------- -------- -------------------
142 1942 08:29:26 CHIX 606197489488018000
--------------- -------------------- -------- -------------------
164 1943 08:35:11 CHIX 592123739052591000
--------------- -------------------- -------- -------------------
139 1943 08:35:11 BATE 592123739052591000
--------------- -------------------- -------- -------------------
197 1943 08:35:11 CHIX 606197489488139000
--------------- -------------------- -------- -------------------
166 1942.5 08:35:11 CHIX 606197489488139000
--------------- -------------------- -------- -------------------
139 1941.5 08:35:21 BATE 592123739052594000
--------------- -------------------- -------- -------------------
1 1941.5 08:35:21 CHIX 606197489488142000
--------------- -------------------- -------- -------------------
222 1941.5 08:35:21 CHIX 606197489488142000
--------------- -------------------- -------- -------------------
164 1941.5 08:35:21 TRQX 592123739052594000
--------------- -------------------- -------- -------------------
54 1941 08:35:21 CHIX 592123739052594000
--------------- -------------------- -------- -------------------
165 1941 08:35:21 BATE 592123739052594000
--------------- -------------------- -------- -------------------
46 1941.5 08:35:21 CHIX 606197489488142000
--------------- -------------------- -------- -------------------
39 1941.5 08:35:21 AQXE 606197489488142000
--------------- -------------------- -------- -------------------
86 1941 08:35:26 CHIX 592123739052596000
--------------- -------------------- -------- -------------------
276 1942 08:42:55 CHIX 592123739052750000
--------------- -------------------- -------- -------------------
167 1942 08:42:55 BATE 606197489488287000
--------------- -------------------- -------- -------------------
162 1941.5 08:42:55 CHIX 592123739052750000
--------------- -------------------- -------- -------------------
162 1941 08:42:56 TRQX 592123739052750000
--------------- -------------------- -------- -------------------
162 1940.5 08:43:10 BATE 606197489488292000
--------------- -------------------- -------- -------------------
172 1947.5 08:56:11 XLON 592123739053007000
--------------- -------------------- -------- -------------------
257 1946 08:56:17 CHIX 592123739053009000
--------------- -------------------- -------- -------------------
139 1946 08:56:17 TRQX 606197489488531000
--------------- -------------------- -------- -------------------
242 1946 08:56:17 CHIX 606197489488531000
--------------- -------------------- -------- -------------------
166 1946 09:01:03 BATE 606197489488618000
--------------- -------------------- -------- -------------------
3 1947 09:05:20 BATE 592123739053209000
--------------- -------------------- -------- -------------------
54 1947 09:05:20 CHIX 606197489488719000
--------------- -------------------- -------- -------------------
85 1947 09:05:20 CHIX 606197489488719000
--------------- -------------------- -------- -------------------
140 1949 09:06:48 XLON 592123739053248000
--------------- -------------------- -------- -------------------
173 1948 09:07:09 XLON 592123739053259000
--------------- -------------------- -------- -------------------
139 1948 09:07:09 AQXE 606197489488766000
--------------- -------------------- -------- -------------------
134 1950 09:10:29 XLON 606197489488846000
--------------- -------------------- -------- -------------------
19 1950 09:10:29 XLON 606197489488846000
--------------- -------------------- -------- -------------------
90 1951 09:12:18 BATE 592123739053382000
--------------- -------------------- -------- -------------------
61 1951 09:12:18 BATE 592123739053382000
--------------- -------------------- -------- -------------------
208 1952.5 09:12:50 AQXE 592123739053391000
--------------- -------------------- -------- -------------------
86 1953.5 09:13:53 BATE 592123739053412000
--------------- -------------------- -------- -------------------
53 1953.5 09:13:53 BATE 592123739053412000
--------------- -------------------- -------- -------------------
139 1954 09:14:39 XLON 592123739053428000
--------------- -------------------- -------- -------------------
8 1954 09:14:39 CHIX 606197489488928000
--------------- -------------------- -------- -------------------
359 1954 09:14:39 CHIX 606197489488928000
--------------- -------------------- -------- -------------------
139 1954 09:14:39 XLON 606197489488928000
--------------- -------------------- -------- -------------------
198 1954 09:14:40 CHIX 592123739053429000
--------------- -------------------- -------- -------------------
103 1954 09:14:40 CHIX 592123739053429000
--------------- -------------------- -------- -------------------
127 1954 09:15:08 CHIX 606197489488937000
--------------- -------------------- -------- -------------------
67 1953.5 09:15:13 CHIX 606197489488939000
--------------- -------------------- -------- -------------------
145 1953.5 09:15:13 CHIX 606197489488939000
--------------- -------------------- -------- -------------------
5 1953.5 09:15:25 BATE 592123739053445000
--------------- -------------------- -------- -------------------
56 1953.5 09:15:25 BATE 592123739053445000
--------------- -------------------- -------- -------------------
78 1953.5 09:15:25 BATE 592123739053445000
--------------- -------------------- -------- -------------------
132 1953.5 09:15:25 CHIX 606197489488943000
--------------- -------------------- -------- -------------------
152 1953.5 09:17:42 CHIX 606197489488987000
--------------- -------------------- -------- -------------------
47 1953 09:21:56 CHIX 592123739053593000
--------------- -------------------- -------- -------------------
150 1953 09:21:56 BATE 592123739053593000
--------------- -------------------- -------- -------------------
145 1953 09:21:56 CHIX 606197489489082000
--------------- -------------------- -------- -------------------
156 1953 09:21:56 CHIX 592123739053593000
--------------- -------------------- -------- -------------------
144 1952.5 09:21:56 TRQX 606197489489083000
--------------- -------------------- -------- -------------------
144 1952 09:21:56 CHIX 592123739053593000
--------------- -------------------- -------- -------------------
153 1949 09:23:41 CHIX 606197489489119000
--------------- -------------------- -------- -------------------
156 1948 09:30:13 CHIX 606197489489246000
--------------- -------------------- -------- -------------------
160 1951.5 09:38:56 BATE 606197489489427000
--------------- -------------------- -------- -------------------
160 1952 09:38:56 XLON 606197489489428000
--------------- -------------------- -------- -------------------
139 1951 09:40:47 TRQX 592123739053998000
--------------- -------------------- -------- -------------------
265 1951 09:40:47 CHIX 606197489489463000
--------------- -------------------- -------- -------------------
210 1951 09:40:47 XLON 592123739053998000
--------------- -------------------- -------- -------------------
110 1951 09:40:47 TRQX 592123739053998000
--------------- -------------------- -------- -------------------
100 1951 09:40:47 CHIX 606197489489463000
--------------- -------------------- -------- -------------------
238 1950.5 09:40:47 CHIX 592123739053998000
--------------- -------------------- -------- -------------------
198 1950.5 09:40:47 CHIX 606197489489463000
--------------- -------------------- -------- -------------------
133 1951 09:40:47 CHIX 606197489489463000
--------------- -------------------- -------- -------------------
147 1951 09:45:55 CHIX 606197489489559000
--------------- -------------------- -------- -------------------
269 1950.5 09:45:55 TRQX 592123739054100000
--------------- -------------------- -------- -------------------
147 1950.5 09:45:55 CHIX 592123739054100000
--------------- -------------------- -------- -------------------
147 1950 09:45:55 CHIX 592123739054100000
--------------- -------------------- -------- -------------------
146 1948.5 09:53:15 TRQX 606197489489707000
--------------- -------------------- -------- -------------------
41 1948.5 09:53:15 CHIX 606197489489707000
--------------- -------------------- -------- -------------------
105 1948.5 09:53:15 CHIX 606197489489707000
--------------- -------------------- -------- -------------------
146 1948 09:53:15 CHIX 606197489489707000
--------------- -------------------- -------- -------------------
222 1950 10:03:44 CHIX 592123739054477000
--------------- -------------------- -------- -------------------
278 1950 10:03:44 BATE 606197489489917000
--------------- -------------------- -------- -------------------
308 1950 10:03:44 AQXE 592123739054477000
--------------- -------------------- -------- -------------------
139 1950 10:03:44 TRQX 606197489489917000
--------------- -------------------- -------- -------------------
166 1949.5 10:03:44 BATE 606197489489917000
--------------- -------------------- -------- -------------------
166 1949.5 10:03:44 CHIX 606197489489917000
--------------- -------------------- -------- -------------------
4 1950 10:03:44 AQXE 606197489489917000
--------------- -------------------- -------- -------------------
166 1948.5 10:03:44 CHIX 606197489489917000
--------------- -------------------- -------- -------------------
162 1949 10:17:17 TRQX 606197489490231000
--------------- -------------------- -------- -------------------
210 1949 10:23:27 CHIX 592123739054956000
--------------- -------------------- -------- -------------------
47 1949 10:23:27 CHIX 592123739054956000
--------------- -------------------- -------- -------------------
151 1949 10:23:27 TRQX 606197489490372000
--------------- -------------------- -------- -------------------
151 1949 10:23:27 CHIX 606197489490372000
--------------- -------------------- -------- -------------------
162 1948.5 10:23:28 CHIX 606197489490372000
--------------- -------------------- -------- -------------------
162 1948.5 10:23:28 CHIX 606197489490372000
--------------- -------------------- -------- -------------------
162 1948 10:23:49 BATE 592123739054964000
--------------- -------------------- -------- -------------------
151 1948 10:23:49 BATE 592123739054964000
--------------- -------------------- -------- -------------------
162 1948 10:23:49 CHIX 606197489490379000
--------------- -------------------- -------- -------------------
162 1947.5 10:24:29 CHIX 606197489490391000
--------------- -------------------- -------- -------------------
144 1946.5 10:31:33 CHIX 592123739055126000
--------------- -------------------- -------- -------------------
28 1946.5 10:31:33 CHIX 592123739055126000
--------------- -------------------- -------- -------------------
141 1946.5 10:31:33 CHIX 606197489490532000
--------------- -------------------- -------- -------------------
16 1946 10:31:59 TRQX 592123739055136000
--------------- -------------------- -------- -------------------
114 1946 10:31:59 TRQX 592123739055136000
--------------- -------------------- -------- -------------------
16 1946 10:31:59 TRQX 592123739055136000
--------------- -------------------- -------- -------------------
146 1946 10:31:59 CHIX 606197489490541000
--------------- -------------------- -------- -------------------
207 1947 10:43:33 CHIX 592123739055375000
--------------- -------------------- -------- -------------------
225 1947 10:43:33 CHIX 592123739055375000
--------------- -------------------- -------- -------------------
171 1947 10:43:33 TRQX 606197489490766000
--------------- -------------------- -------- -------------------
166 1946.5 10:43:35 BATE 606197489490766000
--------------- -------------------- -------- -------------------
164 1946.5 10:54:45 BATE 606197489490994000
--------------- -------------------- -------- -------------------
25 1946.5 10:57:04 CHIX 592123739055666000
--------------- -------------------- -------- -------------------
139 1946.5 10:57:04 CHIX 592123739055666000
--------------- -------------------- -------- -------------------
4 1946 10:59:51 CHIX 606197489491099000
--------------- -------------------- -------- -------------------
139 1947 11:00:33 AQXE 592123739055741000
--------------- -------------------- -------- -------------------
13 1947 11:00:33 XLON 606197489491112000
--------------- -------------------- -------- -------------------
177 1947 11:02:06 CHIX 592123739055771000
--------------- -------------------- -------- -------------------
117 1947 11:03:19 CHIX 592123739055794000
--------------- -------------------- -------- -------------------
22 1947 11:03:19 CHIX 592123739055794000
--------------- -------------------- -------- -------------------
26 1947 11:03:19 BATE 606197489491161000
--------------- -------------------- -------- -------------------
12 1946 11:04:04 TRQX 606197489491173000
--------------- -------------------- -------- -------------------
52 1946 11:04:04 TRQX 606197489491173000
--------------- -------------------- -------- -------------------
164 1946 11:04:04 CHIX 592123739055806000
--------------- -------------------- -------- -------------------
149 1946 11:04:04 CHIX 592123739055806000
--------------- -------------------- -------- -------------------
160 1946 11:04:04 CHIX 606197489491173000
--------------- -------------------- -------- -------------------
164 1946 11:04:04 BATE 592123739055806000
--------------- -------------------- -------- -------------------
173 1946 11:04:04 BATE 592123739055806000
--------------- -------------------- -------- -------------------
75 1946 11:04:04 TRQX 606197489491173000
--------------- -------------------- -------- -------------------
1 1945.5 11:04:04 CHIX 592123739055806000
--------------- -------------------- -------- -------------------
158 1946 11:04:04 CHIX 606197489491173000
--------------- -------------------- -------- -------------------
139 1947 11:17:02 XLON 592123739056051000
--------------- -------------------- -------- -------------------
41 1947 11:17:02 AQXE 606197489491403000
--------------- -------------------- -------- -------------------
84 1949.5 11:20:07 XLON 592123739056116000
--------------- -------------------- -------- -------------------
91 1949.5 11:20:07 XLON 592123739056116000
--------------- -------------------- -------- -------------------
3 1949 11:23:22 XLON 606197489491523000
--------------- -------------------- -------- -------------------
116 1949 11:23:22 BATE 592123739056179000
--------------- -------------------- -------- -------------------
31 1949 11:23:22 BATE 592123739056179000
--------------- -------------------- -------- -------------------
139 1948 11:23:22 BATE 592123739056179000
--------------- -------------------- -------- -------------------
139 1948 11:23:22 TRQX 592123739056179000
--------------- -------------------- -------- -------------------
73 1948 11:23:22 CHIX 606197489491523000
--------------- -------------------- -------- -------------------
135 1948 11:23:22 CHIX 606197489491523000
--------------- -------------------- -------- -------------------
318 1947.75 11:23:22 CHIX 592123739056179000
--------------- -------------------- -------- -------------------
139 1948 11:23:22 XLON 606197489491523000
--------------- -------------------- -------- -------------------
191 1947.75 11:23:22 CHIX 606197489491523000
--------------- -------------------- -------- -------------------
150 1947.5 11:23:22 CHIX 592123739056179000
--------------- -------------------- -------- -------------------
249 1947.5 11:23:22 BATE 606197489491523000
--------------- -------------------- -------- -------------------
143 1947 11:24:28 TRQX 606197489491543000
--------------- -------------------- -------- -------------------
160 1945.5 11:30:25 CHIX 592123739056307000
--------------- -------------------- -------- -------------------
60 1945 11:31:43 CHIX 606197489491667000
--------------- -------------------- -------- -------------------
94 1945 11:31:43 CHIX 606197489491667000
--------------- -------------------- -------- -------------------
154 1944.5 11:32:50 BATE 592123739056349000
--------------- -------------------- -------- -------------------
149 1943.5 11:33:01 CHIX 592123739056352000
--------------- -------------------- -------- -------------------
127 1942.5 11:45:16 BATE 592123739056579000
--------------- -------------------- -------- -------------------
177 1942.5 11:45:16 BATE 606197489491903000
--------------- -------------------- -------- -------------------
16 1942.5 11:45:16 BATE 592123739056579000
--------------- -------------------- -------- -------------------
199 1942.5 11:45:16 AQXE 606197489491903000
--------------- -------------------- -------- -------------------
73 1947 12:00:27 XLON 592123739056860000
--------------- -------------------- -------- -------------------
62 1947 12:00:27 XLON 592123739056860000
--------------- -------------------- -------- -------------------
14 1947 12:00:27 XLON 592123739056860000
--------------- -------------------- -------- -------------------
18 1947.5 12:04:01 XLON 592123739056933000
--------------- -------------------- -------- -------------------
139 1947.5 12:04:01 AQXE 606197489492238000
--------------- -------------------- -------- -------------------
76 1947.5 12:04:14 XLON 592123739056938000
--------------- -------------------- -------- -------------------
80 1947.5 12:04:14 XLON 592123739056938000
--------------- -------------------- -------- -------------------
37 1947.5 12:04:14 XLON 592123739056938000
--------------- -------------------- -------- -------------------
153 1948 12:07:14 XLON 606197489492311000
--------------- -------------------- -------- -------------------
26 1949 12:08:29 AQXE 592123739057042000
--------------- -------------------- -------- -------------------
139 1949 12:08:29 CHIX 606197489492338000
--------------- -------------------- -------- -------------------
154 1949 12:11:24 XLON 592123739057098000
--------------- -------------------- -------- -------------------
35 1949.5 12:12:48 XLON 592123739057122000
--------------- -------------------- -------- -------------------
59 1949.5 12:12:48 XLON 592123739057122000
--------------- -------------------- -------- -------------------
45 1949.5 12:12:48 XLON 592123739057122000
--------------- -------------------- -------- -------------------
16 1949.5 12:12:48 AQXE 606197489492413000
--------------- -------------------- -------- -------------------
24 1949.5 12:16:27 CHIX 592123739057181000
--------------- -------------------- -------- -------------------
29 1949.5 12:16:27 CHIX 592123739057181000
--------------- -------------------- -------- -------------------
96 1950 12:16:55 AQXE 592123739057189000
--------------- -------------------- -------- -------------------
48 1950 12:16:55 AQXE 592123739057189000
--------------- -------------------- -------- -------------------
13 1950 12:18:17 BATE 592123739057214000
--------------- -------------------- -------- -------------------
158 1950 12:18:17 BATE 592123739057214000
--------------- -------------------- -------- -------------------
271 1949 12:21:03 CHIX 606197489492551000
--------------- -------------------- -------- -------------------
200 1949 12:21:03 BATE 606197489492551000
--------------- -------------------- -------- -------------------
139 1949 12:21:03 TRQX 592123739057267000
--------------- -------------------- -------- -------------------
224 1949 12:21:03 CHIX 592123739057267000
--------------- -------------------- -------- -------------------
241 1948.5 12:21:03 CHIX 592123739057268000
--------------- -------------------- -------- -------------------
231 1948.5 12:21:03 BATE 606197489492551000
--------------- -------------------- -------- -------------------
139 1948 12:21:45 BATE 592123739057281000
--------------- -------------------- -------- -------------------
252 1948 12:21:45 CHIX 606197489492564000
--------------- -------------------- -------- -------------------
164 1949 12:39:34 BATE 592123739057604000
--------------- -------------------- -------- -------------------
151 1949 12:39:34 TRQX 606197489492869000
--------------- -------------------- -------- -------------------
151 1949 12:39:34 CHIX 606197489492869000
--------------- -------------------- -------- -------------------
151 1948.5 12:39:34 CHIX 592123739057604000
--------------- -------------------- -------- -------------------
176 1948.5 12:39:34 CHIX 606197489492869000
--------------- -------------------- -------- -------------------
151 1948.5 12:39:34 BATE 606197489492869000
--------------- -------------------- -------- -------------------
30 1948.5 12:39:37 TRQX 592123739057604000
--------------- -------------------- -------- -------------------
121 1948.5 12:39:40 TRQX 592123739057605000
--------------- -------------------- -------- -------------------
187 1948.5 12:39:40 TRQX 606197489492870000
--------------- -------------------- -------- -------------------
168 1952 13:01:01 XLON 606197489493243000
--------------- -------------------- -------- -------------------
91 1952 13:03:06 XLON 592123739058040000
--------------- -------------------- -------- -------------------
53 1952 13:03:06 XLON 592123739058040000
--------------- -------------------- -------- -------------------
170 1952.5 13:04:13 XLON 592123739058060000
--------------- -------------------- -------- -------------------
16 1952.5 13:04:13 XLON 592123739058060000
--------------- -------------------- -------- -------------------
18 1951 13:06:52 TRQX 592123739058113000
--------------- -------------------- -------- -------------------
232 1951 13:06:52 CHIX 606197489493347000
--------------- -------------------- -------- -------------------
18 1951 13:06:56 TRQX 592123739058114000
--------------- -------------------- -------- -------------------
103 1951 13:06:56 TRQX 592123739058114000
--------------- -------------------- -------- -------------------
137 1951 13:12:29 CHIX 606197489493436000
--------------- -------------------- -------- -------------------
141 1951.5 13:12:58 XLON 606197489493444000
--------------- -------------------- -------- -------------------
141 1950.5 13:12:59 TRQX 592123739058215000
--------------- -------------------- -------- -------------------
24 1950.5 13:12:59 TRQX 592123739058215000
--------------- -------------------- -------- -------------------
109 1950.5 13:12:59 TRQX 592123739058215000
--------------- -------------------- -------- -------------------
11 1950.5 13:12:59 TRQX 592123739058215000
--------------- -------------------- -------- -------------------
45 1950.5 13:12:59 TRQX 592123739058215000
--------------- -------------------- -------- -------------------
132 1950.5 13:12:59 BATE 592123739058215000
--------------- -------------------- -------- -------------------
39 1950.5 13:12:59 BATE 592123739058215000
--------------- -------------------- -------- -------------------
209 1950.5 13:12:59 BATE 592123739058215000
--------------- -------------------- -------- -------------------
10 1950.5 13:12:59 AQXE 606197489493444000
--------------- -------------------- -------- -------------------
165 1950.5 13:12:59 BATE 606197489493444000
--------------- -------------------- -------- -------------------
165 1950 13:13:00 CHIX 592123739058215000
--------------- -------------------- -------- -------------------
165 1950 13:13:00 BATE 592123739058215000
--------------- -------------------- -------- -------------------
65 1950 13:13:00 BATE 592123739058215000
--------------- -------------------- -------- -------------------
100 1950 13:13:00 BATE 592123739058215000
--------------- -------------------- -------- -------------------
155 1950.5 13:13:00 AQXE 606197489493444000
--------------- -------------------- -------- -------------------
5 1955 13:29:03 CHIX 592123739058529000
--------------- -------------------- -------- -------------------
37 1955 13:29:03 TRQX 592123739058529000
--------------- -------------------- -------- -------------------
59 1955 13:29:03 TRQX 592123739058529000
--------------- -------------------- -------- -------------------
15 1955 13:29:03 TRQX 592123739058529000
--------------- -------------------- -------- -------------------
29 1955 13:29:03 TRQX 592123739058529000
--------------- -------------------- -------- -------------------
23 1955 13:29:03 TRQX 592123739058529000
--------------- -------------------- -------- -------------------
66 1955 13:29:03 BATE 606197489493739000
--------------- -------------------- -------- -------------------
53 1955 13:29:03 BATE 606197489493739000
--------------- -------------------- -------- -------------------
258 1955 13:29:03 CHIX 592123739058529000
--------------- -------------------- -------- -------------------
20 1955 13:29:03 BATE 606197489493739000
--------------- -------------------- -------- -------------------
275 1955 13:29:03 XLON 592123739058529000
--------------- -------------------- -------- -------------------
6 1955 13:29:03 CHIX 606197489493739000
--------------- -------------------- -------- -------------------
133 1955 13:29:05 CHIX 606197489493740000
--------------- -------------------- -------- -------------------
14 1955 13:29:58 XLON 592123739058550000
--------------- -------------------- -------- -------------------
205 1955 13:29:58 XLON 592123739058550000
--------------- -------------------- -------- -------------------
193 1955 13:34:32 CHIX 606197489493866000
--------------- -------------------- -------- -------------------
24 1957 13:42:14 BATE 592123739058848000
--------------- -------------------- -------- -------------------
103 1957 13:42:14 BATE 592123739058848000
--------------- -------------------- -------- -------------------
36 1957 13:42:14 BATE 592123739058848000
--------------- -------------------- -------- -------------------
140 1956 13:43:34 BATE 592123739058874000
--------------- -------------------- -------- -------------------
142 1956 13:43:34 TRQX 606197489494063000
--------------- -------------------- -------- -------------------
139 1956 13:43:34 CHIX 606197489494063000
--------------- -------------------- -------- -------------------
163 1958 13:48:30 XLON 606197489494163000
--------------- -------------------- -------- -------------------
92 1959 13:50:00 CHIX 592123739059017000
--------------- -------------------- -------- -------------------
126 1959 13:50:00 CHIX 592123739059017000
--------------- -------------------- -------- -------------------
204 1959.5 13:52:00 CHIX 592123739059061000
--------------- -------------------- -------- -------------------
139 1959.5 13:52:00 BATE 606197489494239000
--------------- -------------------- -------- -------------------
139 1959.5 13:52:00 TRQX 606197489494239000
--------------- -------------------- -------- -------------------
139 1959.5 13:52:00 AQXE 592123739059061000
--------------- -------------------- -------- -------------------
306 1959.5 13:52:00 XLON 606197489494239000
--------------- -------------------- -------- -------------------
275 1959.5 13:52:00 XLON 606197489494239000
--------------- -------------------- -------- -------------------
143 1959 13:52:03 TRQX 592123739059062000
--------------- -------------------- -------- -------------------
278 1959 13:52:03 BATE 606197489494240000
--------------- -------------------- -------- -------------------
154 1962.5 14:07:56 AQXE 606197489494555000
--------------- -------------------- -------- -------------------
90 1962.5 14:09:04 AQXE 606197489494578000
--------------- -------------------- -------- -------------------
66 1962.5 14:09:04 AQXE 606197489494578000
--------------- -------------------- -------- -------------------
22 1963 14:10:44 XLON 606197489494611000
--------------- -------------------- -------- -------------------
140 1963 14:10:44 XLON 606197489494611000
--------------- -------------------- -------- -------------------
139 1961 14:11:21 CHIX 592123739059468000
--------------- -------------------- -------- -------------------
100 1961 14:11:23 BATE 606197489494624000
--------------- -------------------- -------- -------------------
84 1961 14:11:23 BATE 606197489494624000
--------------- -------------------- -------- -------------------
154 1961 14:11:23 TRQX 592123739059468000
--------------- -------------------- -------- -------------------
24 1961 14:11:23 TRQX 606197489494624000
--------------- -------------------- -------- -------------------
124 1961 14:11:23 TRQX 606197489494624000
--------------- -------------------- -------- -------------------
237 1960.5 14:11:23 CHIX 606197489494624000
--------------- -------------------- -------- -------------------
216 1960.5 14:11:23 CHIX 606197489494624000
--------------- -------------------- -------- -------------------
50 1960.5 14:11:23 TRQX 592123739059468000
--------------- -------------------- -------- -------------------
58 1960.5 14:11:23 TRQX 592123739059468000
--------------- -------------------- -------- -------------------
107 1960.5 14:11:23 BATE 592123739059468000
--------------- -------------------- -------- -------------------
31 1960.5 14:11:23 TRQX 592123739059468000
--------------- -------------------- -------- -------------------
32 1960.5 14:11:23 BATE 592123739059468000
--------------- -------------------- -------- -------------------
170 1960.5 14:11:23 XLON 606197489494624000
--------------- -------------------- -------- -------------------
52 1960.5 14:11:23 XLON 606197489494624000
--------------- -------------------- -------- -------------------
19 1960.5 14:11:24 CHIX 592123739059468000
--------------- -------------------- -------- -------------------
30 1958.5 14:15:09 BATE 606197489494699000
--------------- -------------------- -------- -------------------
51 1958.5 14:15:51 BATE 606197489494711000
--------------- -------------------- -------- -------------------
86 1958.5 14:15:51 BATE 606197489494711000
--------------- -------------------- -------- -------------------
147 1958.5 14:15:51 CHIX 606197489494711000
--------------- -------------------- -------- -------------------
165 1958.5 14:15:51 TRQX 592123739059559000
--------------- -------------------- -------- -------------------
166 1957 14:22:05 CHIX 592123739059695000
--------------- -------------------- -------- -------------------
150 1957 14:27:21 AQXE 592123739059808000
--------------- -------------------- -------- -------------------
150 1957 14:27:21 CHIX 592123739059808000
--------------- -------------------- -------- -------------------
150 1957 14:27:21 CHIX 606197489494946000
--------------- -------------------- -------- -------------------
13 1957 14:27:21 AQXE 592123739059808000
--------------- -------------------- -------- -------------------
150 1956.5 14:27:39 CHIX 592123739059815000
--------------- -------------------- -------- -------------------
150 1956.5 14:27:39 BATE 606197489494954000
--------------- -------------------- -------- -------------------
150 1956.5 14:27:39 AQXE 592123739059815000
--------------- -------------------- -------- -------------------
140 1956 14:27:39 BATE 606197489494954000
--------------- -------------------- -------- -------------------
94 1955.5 14:27:39 CHIX 592123739059816000
--------------- -------------------- -------- -------------------
95 1956.5 14:29:52 TRQX 592123739059868000
--------------- -------------------- -------- -------------------
61 1956.5 14:30:04 TRQX 592123739059876000
--------------- -------------------- -------- -------------------
139 1958 14:36:06 CHIX 592123739060083000
--------------- -------------------- -------- -------------------
150 1958 14:36:06 BATE 606197489495208000
--------------- -------------------- -------- -------------------
165 1958 14:36:06 TRQX 606197489495208000
--------------- -------------------- -------- -------------------
140 1958 14:36:06 BATE 606197489495208000
--------------- -------------------- -------- -------------------
165 1957.5 14:36:09 BATE 592123739060085000
--------------- -------------------- -------- -------------------
165 1957.5 14:36:09 CHIX 606197489495210000
--------------- -------------------- -------- -------------------
165 1957.5 14:36:09 CHIX 606197489495210000
--------------- -------------------- -------- -------------------
24 1957.5 14:36:09 TRQX 606197489495210000
--------------- -------------------- -------- -------------------
141 1957.5 14:36:09 TRQX 606197489495210000
--------------- -------------------- -------- -------------------
142 1958 14:41:41 BATE 592123739060249000
--------------- -------------------- -------- -------------------
142 1958 14:41:41 TRQX 606197489495365000
--------------- -------------------- -------- -------------------
144 1958 14:42:32 CHIX 592123739060273000
--------------- -------------------- -------- -------------------
142 1958 14:42:32 CHIX 592123739060273000
--------------- -------------------- -------- -------------------
231 1958 14:42:32 CHIX 592123739060273000
--------------- -------------------- -------- -------------------
142 1958 14:42:32 CHIX 606197489495387000
--------------- -------------------- -------- -------------------
142 1957.5 14:44:30 BATE 592123739060331000
--------------- -------------------- -------- -------------------
156 1957 14:44:30 CHIX 606197489495443000
--------------- -------------------- -------- -------------------
147 1957 14:49:06 TRQX 592123739060451000
--------------- -------------------- -------- -------------------
142 1957 14:49:06 BATE 592123739060451000
--------------- -------------------- -------- -------------------
482 1959 14:51:05 BATE 592123739060515000
--------------- -------------------- -------- -------------------
153 1959 14:51:05 XLON 606197489495618000
--------------- -------------------- -------- -------------------
303 1959 14:51:05 XLON 606197489495618000
--------------- -------------------- -------- -------------------
163 1958.5 14:51:58 BATE 592123739060538000
--------------- -------------------- -------- -------------------
150 1958.5 14:55:44 BATE 606197489495742000
--------------- -------------------- -------- -------------------
188 1958 14:59:51 TRQX 606197489495843000
--------------- -------------------- -------- -------------------
68 1958 14:59:51 BATE 606197489495843000
--------------- -------------------- -------- -------------------
82 1958 14:59:51 BATE 606197489495843000
--------------- -------------------- -------- -------------------
139 1959 15:04:08 TRQX 592123739060874000
--------------- -------------------- -------- -------------------
139 1959 15:04:08 BATE 592123739060874000
--------------- -------------------- -------- -------------------
154 1959 15:04:08 CHIX 606197489495962000
--------------- -------------------- -------- -------------------
158 1958 15:05:53 BATE 592123739060928000
--------------- -------------------- -------- -------------------
157 1958 15:05:53 CHIX 606197489496013000
--------------- -------------------- -------- -------------------
166 1957.5 15:07:03 TRQX 592123739060961000
--------------- -------------------- -------- -------------------
72 1957.5 15:07:03 TRQX 592123739060961000
--------------- -------------------- -------- -------------------
146 1957.5 15:07:03 CHIX 592123739060961000
--------------- -------------------- -------- -------------------
36 1957.5 15:07:03 TRQX 592123739060961000
--------------- -------------------- -------- -------------------
27 1957.5 15:07:03 TRQX 592123739060961000
--------------- -------------------- -------- -------------------
166 1957.5 15:07:03 BATE 592123739060961000
--------------- -------------------- -------- -------------------
11 1957.5 15:07:03 TRQX 592123739060961000
--------------- -------------------- -------- -------------------
46 1957.5 15:07:03 BATE 606197489496045000
--------------- -------------------- -------- -------------------
160 1957.5 15:07:03 CHIX 606197489496045000
--------------- -------------------- -------- -------------------
6 1957.5 15:07:03 CHIX 606197489496045000
--------------- -------------------- -------- -------------------
159 1957.5 15:07:03 XLON 606197489496045000
--------------- -------------------- -------- -------------------
111 1957.5 15:07:03 BATE 606197489496045000
--------------- -------------------- -------- -------------------
156 1957 15:07:03 TRQX 592123739060961000
--------------- -------------------- -------- -------------------
137 1956.5 15:09:15 BATE 606197489496102000
--------------- -------------------- -------- -------------------
25 1956.5 15:09:15 BATE 606197489496102000
--------------- -------------------- -------- -------------------
325 1956 15:09:24 BATE 592123739061024000
--------------- -------------------- -------- -------------------
31 1954 15:11:34 TRQX 592123739061081000
--------------- -------------------- -------- -------------------
108 1954 15:11:34 TRQX 592123739061081000
--------------- -------------------- -------- -------------------
33 1954 15:11:34 CHIX 606197489496160000
--------------- -------------------- -------- -------------------
151 1954 15:11:34 CHIX 606197489496160000
--------------- -------------------- -------- -------------------
163 1954.5 15:17:03 CHIX 592123739061233000
--------------- -------------------- -------- -------------------
162 1954.5 15:17:03 CHIX 592123739061233000
--------------- -------------------- -------- -------------------
100 1953.5 15:19:16 CHIX 606197489496357000
--------------- -------------------- -------- -------------------
155 1953.5 15:20:21 BATE 592123739061319000
--------------- -------------------- -------- -------------------
103 1953.5 15:20:21 CHIX 592123739061319000
--------------- -------------------- -------- -------------------
52 1953.5 15:20:21 CHIX 592123739061319000
--------------- -------------------- -------- -------------------
155 1953 15:20:21 CHIX 592123739061319000
--------------- -------------------- -------- -------------------
55 1953.5 15:20:21 CHIX 606197489496387000
--------------- -------------------- -------- -------------------
321 1953 15:20:21 BATE 606197489496387000
--------------- -------------------- -------- -------------------
83 1952.5 15:20:57 BATE 592123739061333000
--------------- -------------------- -------- -------------------
80 1952.5 15:20:57 BATE 592123739061333000
--------------- -------------------- -------- -------------------
162 1952.5 15:20:57 TRQX 592123739061333000
--------------- -------------------- -------- -------------------
140 1952 15:21:18 CHIX 592123739061344000
--------------- -------------------- -------- -------------------
166 1952 15:30:05 BATE 592123739061558000
--------------- -------------------- -------- -------------------
24 1953 15:32:08 XLON 606197489496664000
--------------- -------------------- -------- -------------------
118 1953 15:32:08 XLON 606197489496664000
--------------- -------------------- -------- -------------------
62 1953 15:32:22 XLON 592123739061616000
--------------- -------------------- -------- -------------------
143 1953 15:32:22 XLON 592123739061616000
--------------- -------------------- -------- -------------------
166 1951.5 15:33:03 CHIX 592123739061634000
--------------- -------------------- -------- -------------------
150 1951.5 15:33:03 BATE 606197489496688000
--------------- -------------------- -------- -------------------
16 1951.5 15:33:03 BATE 606197489496688000
--------------- -------------------- -------- -------------------
172 1951.5 15:33:03 BATE 606197489496688000
--------------- -------------------- -------- -------------------
141 1951.5 15:33:03 TRQX 606197489496688000
--------------- -------------------- -------- -------------------
166 1951.5 15:33:03 CHIX 606197489496688000
--------------- -------------------- -------- -------------------
141 1951.5 15:33:03 CHIX 606197489496688000
--------------- -------------------- -------- -------------------
102 1951 15:33:37 CHIX 592123739061649000
--------------- -------------------- -------- -------------------
186 1951 15:33:37 CHIX 606197489496702000
--------------- -------------------- -------- -------------------
67 1951 15:33:37 TRQX 606197489496702000
--------------- -------------------- -------- -------------------
64 1951 15:34:00 CHIX 592123739061658000
--------------- -------------------- -------- -------------------
139 1951 15:34:00 BATE 592123739061658000
--------------- -------------------- -------- -------------------
99 1951 15:34:00 TRQX 606197489496711000
--------------- -------------------- -------- -------------------
166 1951.5 15:37:15 BATE 592123739061750000
--------------- -------------------- -------- -------------------
147 1950.5 15:40:22 BATE 592123739061829000
--------------- -------------------- -------- -------------------
166 1950.5 15:40:22 CHIX 606197489496874000
--------------- -------------------- -------- -------------------
106 1950 15:40:22 XLON 592123739061829000
--------------- -------------------- -------- -------------------
36 1950 15:40:22 XLON 592123739061829000
--------------- -------------------- -------- -------------------
142 1950 15:40:22 XLON 592123739061829000
--------------- -------------------- -------- -------------------
146 1950 15:40:22 TRQX 606197489496874000
--------------- -------------------- -------- -------------------
142 1950 15:40:22 BATE 606197489496874000
--------------- -------------------- -------- -------------------
143 1950 15:40:22 BATE 606197489496874000
--------------- -------------------- -------- -------------------
157 1950 15:40:22 AQXE 606197489496874000
--------------- -------------------- -------- -------------------
150 1949.5 15:40:30 CHIX 606197489496877000
--------------- -------------------- -------- -------------------
17 1949.5 15:40:30 CHIX 606197489496877000
--------------- -------------------- -------- -------------------
414 1952 15:46:03 CHIX 592123739061973000
--------------- -------------------- -------- -------------------
139 1952 15:46:03 BATE 606197489497011000
--------------- -------------------- -------- -------------------
81 1952 15:46:03 XLON 592123739061973000
--------------- -------------------- -------- -------------------
160 1951.5 15:46:47 CHIX 592123739061991000
--------------- -------------------- -------- -------------------
160 1951.5 15:46:47 TRQX 606197489497028000
--------------- -------------------- -------- -------------------
16 1951 15:52:03 CHIX 592123739062127000
--------------- -------------------- -------- -------------------
145 1951 15:52:03 CHIX 592123739062127000
--------------- -------------------- -------- -------------------
160 1951 15:52:03 BATE 606197489497157000
--------------- -------------------- -------- -------------------
93 1950.5 15:52:08 BATE 592123739062129000
--------------- -------------------- -------- -------------------
55 1950.5 15:52:08 BATE 592123739062129000
--------------- -------------------- -------- -------------------
161 1950.5 15:52:08 BATE 592123739062129000
--------------- -------------------- -------- -------------------
161 1950.5 15:52:08 CHIX 592123739062129000
--------------- -------------------- -------- -------------------
161 1950.5 15:52:08 CHIX 606197489497160000
--------------- -------------------- -------- -------------------
161 1950.5 15:52:08 TRQX 606197489497160000
--------------- -------------------- -------- -------------------
150 1950 15:52:37 BATE 592123739062143000
--------------- -------------------- -------- -------------------
11 1950 15:53:39 BATE 592123739062169000
--------------- -------------------- -------- -------------------
163 1949.5 15:54:06 TRQX 606197489497208000
--------------- -------------------- -------- -------------------
163 1949.5 15:54:06 CHIX 606197489497208000
--------------- -------------------- -------- -------------------
162 1949 15:54:06 CHIX 606197489497208000
--------------- -------------------- -------- -------------------
157 1949 15:57:19 BATE 592123739062265000
--------------- -------------------- -------- -------------------
139 1948.5 15:57:21 BATE 592123739062266000
--------------- -------------------- -------- -------------------
157 1948.5 15:57:21 TRQX 592123739062266000
--------------- -------------------- -------- -------------------
157 1948.5 15:57:21 CHIX 592123739062266000
--------------- -------------------- -------- -------------------
181 1948.5 15:57:21 TRQX 606197489497290000
--------------- -------------------- -------- -------------------
117 1946 15:59:50 CHIX 606197489497348000
--------------- -------------------- -------- -------------------
34 1946 15:59:52 CHIX 606197489497349000
--------------- -------------------- -------- -------------------
48 1946 16:01:23 CHIX 606197489497387000
--------------- -------------------- -------- -------------------
105 1946 16:01:23 CHIX 606197489497387000
--------------- -------------------- -------- -------------------
100 1945.5 16:02:19 TRQX 592123739062392000
--------------- -------------------- -------- -------------------
39 1945.5 16:02:19 TRQX 592123739062392000
--------------- -------------------- -------- -------------------
94 1945.5 16:02:19 BATE 606197489497408000
--------------- -------------------- -------- -------------------
179 1945.5 16:02:19 CHIX 606197489497408000
--------------- -------------------- -------- -------------------
59 1945.5 16:02:19 BATE 606197489497408000
--------------- -------------------- -------- -------------------
93 1945.5 16:02:19 AQXE 592123739062392000
--------------- -------------------- -------- -------------------
56 1945.5 16:02:19 XLON 592123739062392000
--------------- -------------------- -------- -------------------
149 1945 16:02:19 BATE 592123739062392000
--------------- -------------------- -------- -------------------
121 1945 16:02:22 TRQX 606197489497410000
--------------- -------------------- -------- -------------------
32 1945 16:02:22 TRQX 606197489497410000
--------------- -------------------- -------- -------------------
166 1944.5 16:06:11 CHIX 606197489497515000
--------------- -------------------- -------- -------------------
166 1944 16:06:13 TRQX 592123739062505000
--------------- -------------------- -------- -------------------
166 1943.5 16:06:13 CHIX 592123739062505000
--------------- -------------------- -------- -------------------
139 1943 16:06:51 TRQX 592123739062524000
--------------- -------------------- -------- -------------------
166 1943 16:06:51 CHIX 592123739062524000
--------------- -------------------- -------- -------------------
179 1943 16:06:51 CHIX 606197489497534000
--------------- -------------------- -------- -------------------
156 1942.5 16:06:57 BATE 606197489497537000
--------------- -------------------- -------- -------------------
139 1941 16:08:39 BATE 592123739062575000
--------------- -------------------- -------- -------------------
72 1941 16:08:41 CHIX 606197489497583000
--------------- -------------------- -------- -------------------
115 1941 16:08:41 CHIX 606197489497583000
--------------- -------------------- -------- -------------------
144 1942 16:11:59 BATE 592123739062673000
--------------- -------------------- -------- -------------------
22 1942 16:11:59 TRQX 592123739062673000
--------------- -------------------- -------- -------------------
144 1942 16:11:59 CHIX 592123739062673000
--------------- -------------------- -------- -------------------
144 1942 16:11:59 BATE 606197489497676000
--------------- -------------------- -------- -------------------
122 1942 16:11:59 TRQX 592123739062673000
--------------- -------------------- -------- -------------------
83 1940.5 16:12:30 BATE 592123739062689000
--------------- -------------------- -------- -------------------
96 1940.5 16:12:30 BATE 592123739062689000
--------------- -------------------- -------- -------------------
139 1940.5 16:12:30 TRQX 606197489497691000
--------------- -------------------- -------- -------------------
140 1940 16:12:33 CHIX 592123739062690000
--------------- -------------------- -------- -------------------
94 1938.5 16:18:25 CHIX 592123739062883000
--------------- -------------------- -------- -------------------
103 1939 16:19:48 CHIX 592123739062935000
--------------- -------------------- -------- -------------------
51 1939 16:19:48 CHIX 592123739062935000
--------------- -------------------- -------- -------------------
148 1939.5 16:20:12 AQXE 606197489497945000
--------------- -------------------- -------- -------------------
96 1939.5 16:20:23 XLON 592123739062960000
--------------- -------------------- -------- -------------------
89 1939.5 16:20:23 XLON 592123739062960000
--------------- -------------------- -------- -------------------
12 1939.5 16:20:23 AQXE 606197489497950000
--------------- -------------------- -------- -------------------
60 1938.5 16:21:05 CHIX 592123739062985000
--------------- -------------------- -------- -------------------
35 1938.5 16:21:05 CHIX 592123739062985000
--------------- -------------------- -------- -------------------
96 1939 16:21:21 XLON 606197489497984000
--------------- -------------------- -------- -------------------
23 1939 16:21:21 XLON 606197489497984000
--------------- -------------------- -------- -------------------
16 1939 16:21:21 XLON 606197489497984000
--------------- -------------------- -------- -------------------
17 1939 16:21:21 XLON 606197489497984000
--------------- -------------------- -------- -------------------
166 1939.5 16:21:54 AQXE 606197489498000000
--------------- -------------------- -------- -------------------
85 1938.5 16:22:03 TRQX 592123739063018000
--------------- -------------------- -------- -------------------
69 1938.5 16:22:03 TRQX 592123739063018000
--------------- -------------------- -------- -------------------
119 1938.5 16:22:03 CHIX 592123739063018000
--------------- -------------------- -------- -------------------
105 1938.5 16:22:03 CHIX 606197489498006000
--------------- -------------------- -------- -------------------
49 1938.5 16:22:03 CHIX 606197489498006000
--------------- -------------------- -------- -------------------
155 1938.5 16:22:03 BATE 606197489498006000
--------------- -------------------- -------- -------------------
41 1938 16:22:32 CHIX 592123739063034000
--------------- -------------------- -------- -------------------
115 1938 16:22:32 CHIX 592123739063034000
--------------- -------------------- -------- -------------------
188 1938 16:22:32 BATE 592123739063034000
--------------- -------------------- -------- -------------------
114 1938 16:22:32 TRQX 606197489498021000
--------------- -------------------- -------- -------------------
25 1938 16:22:32 TRQX 606197489498021000
--------------- -------------------- -------- -------------------
154 1938 16:22:32 TRQX 606197489498021000
--------------- -------------------- -------- -------------------
165 1938 16:22:32 TRQX 606197489498021000
--------------- -------------------- -------- -------------------
155 1938 16:22:32 CHIX 606197489498021000
--------------- -------------------- -------- -------------------
71 1938 16:22:32 BATE 606197489498021000
--------------- -------------------- -------- -------------------
83 1938 16:22:32 BATE 606197489498021000
--------------- -------------------- -------- -------------------
98 1937.5 16:22:32 CHIX 606197489498021000
--------------- -------------------- -------- -------------------
52 1937.5 16:22:32 CHIX 606197489498021000
--------------- -------------------- -------- -------------------
171 1943 16:28:54 XLON 592123739063240000
--------------- -------------------- -------- -------------------
144 1943 16:28:54 XLON 592123739063240000
--------------- -------------------- -------- -------------------
16 1943 16:28:54 XLON 592123739063240000
--------------- -------------------- -------- -------------------
139 1943 16:28:54 AQXE 606197489498215000
--------------- -------------------- -------- -------------------
26 1941.5 16:29:50 CHIX 606197489498241000
--------------- -------------------- -------- -------------------
81 1941.5 16:29:55 CHIX 606197489498245000
--------------- -------------------- -------- -------------------
40 1941.5 16:29:55 XLON 592123739063271000
--------------- -------------------- -------- -------------------
9337 1936.5 16:35:25 XLON 606197489498271000
--------------- -------------------- -------- -------------------
464 1936.5 16:35:25 XLON 606197489498271000
--------------- -------------------- -------- -------------------
1684 1936.5 16:35:25 XLON 606197489498271000
--------------- -------------------- -------- -------------------
43 1936.5 16:35:25 XLON 606197489498271000
--------------- -------------------- -------- -------------------
10377 1936.5 16:35:25 XLON 606197489498271000
--------------- -------------------- -------- -------------------
13907 1936.5 16:35:25 XLON 606197489498271000
--------------- -------------------- -------- -------------------
1 1950 08:00:17 XLON 606197489487387000
--------------- -------------------- -------- -------------------
256 1948.5 08:03:10 XLON 592123739051867000
--------------- -------------------- -------- -------------------
139 1948.5 08:03:10 CHIX 606197489487467000
--------------- -------------------- -------- -------------------
175 1948 08:03:10 CHIX 606197489487467000
--------------- -------------------- -------- -------------------
53 1948.5 08:03:10 CHIX 606197489487467000
--------------- -------------------- -------- -------------------
150 1947 08:04:09 CHIX 592123739051895000
--------------- -------------------- -------- -------------------
153 1941.5 08:05:19 CHIX 592123739051926000
--------------- -------------------- -------- -------------------
140 1935 08:08:24 XLON 606197489487595000
--------------- -------------------- -------- -------------------
143 1941.5 08:09:44 CHIX 592123739052034000
--------------- -------------------- -------- -------------------
193 1941 08:10:00 TRQX 592123739052038000
--------------- -------------------- -------- -------------------
165 1942 08:14:05 CHIX 592123739052114000
--------------- -------------------- -------- -------------------
150 1939.5 08:15:04 BATE 592123739052129000
--------------- -------------------- -------- -------------------
15 1939.5 08:15:30 BATE 592123739052139000
--------------- -------------------- -------- -------------------
98 1939 08:15:30 BATE 592123739052139000
--------------- -------------------- -------- -------------------
48 1939 08:15:30 BATE 592123739052139000
--------------- -------------------- -------- -------------------
161 1939.5 08:20:22 AQXE 606197489487825000
--------------- -------------------- -------- -------------------
104 1942.5 08:27:21 CHIX 606197489487980000
--------------- -------------------- -------- -------------------
86 1942.5 08:27:21 CHIX 606197489487980000
--------------- -------------------- -------- -------------------
171 1942 08:33:03 XLON 592123739052534000
--------------- -------------------- -------- -------------------
160 1943.5 08:35:09 BATE 606197489488138000
--------------- -------------------- -------- -------------------
139 1941.5 08:35:21 BATE 592123739052594000
--------------- -------------------- -------- -------------------
313 1941.5 08:35:21 CHIX 606197489488142000
--------------- -------------------- -------- -------------------
167 1941.5 08:35:21 CHIX 606197489488142000
--------------- -------------------- -------- -------------------
127 1941 08:35:26 CHIX 592123739052596000
--------------- -------------------- -------- -------------------
40 1941 08:35:26 CHIX 592123739052596000
--------------- -------------------- -------- -------------------
157 1942 08:42:55 BATE 606197489488287000
--------------- -------------------- -------- -------------------
231 1942 08:42:55 CHIX 606197489488287000
--------------- -------------------- -------- -------------------
179 1939.5 08:43:30 BATE 592123739052760000
--------------- -------------------- -------- -------------------
193 1946 08:56:17 CHIX 592123739053009000
--------------- -------------------- -------- -------------------
278 1946 08:56:17 BATE 606197489488531000
--------------- -------------------- -------- -------------------
158 1946 09:01:03 TRQX 606197489488618000
--------------- -------------------- -------- -------------------
139 1948 09:07:09 XLON 592123739053259000
--------------- -------------------- -------- -------------------
319 1948 09:07:09 CHIX 592123739053259000
--------------- -------------------- -------- -------------------
139 1948 09:07:09 BATE 606197489488766000
--------------- -------------------- -------- -------------------
151 1948 09:07:09 CHIX 592123739053259000
--------------- -------------------- -------- -------------------
146 1948.5 09:24:38 TRQX 592123739053651000
--------------- -------------------- -------- -------------------
149 1949 09:47:08 CHIX 592123739054123000
--------------- -------------------- -------- -------------------
57 1949 09:47:08 CHIX 592123739054123000
--------------- -------------------- -------- -------------------
91 1949 09:47:08 CHIX 592123739054123000
--------------- -------------------- -------- -------------------
148 1949 09:47:08 BATE 606197489489581000
--------------- -------------------- -------- -------------------
148 1948 09:53:15 CHIX 592123739054257000
--------------- -------------------- -------- -------------------
163 1948 09:53:15 BATE 606197489489707000
--------------- -------------------- -------- -------------------
112 1948.5 10:03:44 CHIX 592123739054477000
--------------- -------------------- -------- -------------------
52 1948.5 10:03:44 CHIX 592123739054477000
--------------- -------------------- -------- -------------------
156 1949 10:17:17 CHIX 592123739054808000
--------------- -------------------- -------- -------------------
167 1949 10:17:17 BATE 592123739054808000
--------------- -------------------- -------- -------------------
155 1949 10:23:27 BATE 606197489490372000
--------------- -------------------- -------- -------------------
156 1948 10:23:49 CHIX 606197489490379000
--------------- -------------------- -------- -------------------
148 1947.5 10:24:29 TRQX 592123739054977000
--------------- -------------------- -------- -------------------
156 1947.5 10:24:29 BATE 592123739054977000
--------------- -------------------- -------- -------------------
155 1947.5 10:24:29 CHIX 606197489490391000
--------------- -------------------- -------- -------------------
145 1946.5 10:31:33 TRQX 606197489490532000
--------------- -------------------- -------- -------------------
111 1946 10:31:59 BATE 606197489490541000
--------------- -------------------- -------- -------------------
34 1946 10:31:59 BATE 606197489490541000
--------------- -------------------- -------- -------------------
189 1947.5 10:43:32 BATE 592123739055375000
--------------- -------------------- -------- -------------------
152 1947.5 10:43:32 CHIX 606197489490766000
--------------- -------------------- -------- -------------------
139 1947.5 10:43:32 CHIX 606197489490766000
--------------- -------------------- -------- -------------------
152 1947 10:43:33 BATE 592123739055375000
--------------- -------------------- -------- -------------------
150 1946 11:04:04 AQXE 592123739055806000
--------------- -------------------- -------- -------------------
170 1949 11:07:39 XLON 592123739055878000
--------------- -------------------- -------- -------------------
11 1949 11:07:39 XLON 592123739055878000
--------------- -------------------- -------- -------------------
140 1948 11:11:01 XLON 592123739055943000
--------------- -------------------- -------- -------------------
176 1947 11:11:08 CHIX 606197489491302000
--------------- -------------------- -------- -------------------
169 1948 11:19:41 BATE 592123739056101000
--------------- -------------------- -------- -------------------
160 1949 11:23:04 XLON 592123739056173000
--------------- -------------------- -------- -------------------
23 1949 11:23:04 XLON 592123739056173000
--------------- -------------------- -------- -------------------
162 1948 11:23:22 XLON 606197489491523000
--------------- -------------------- -------- -------------------
18 1947 11:23:22 XLON 592123739056179000
--------------- -------------------- -------- -------------------
155 1947 11:23:22 XLON 592123739056179000
--------------- -------------------- -------- -------------------
75 1947 11:23:24 XLON 592123739056179000
--------------- -------------------- -------- -------------------
52 1947 11:24:28 AQXE 592123739056199000
--------------- -------------------- -------- -------------------
52 1947 11:24:28 BATE 606197489491543000
--------------- -------------------- -------- -------------------
87 1947 11:24:28 BATE 606197489491543000
--------------- -------------------- -------- -------------------
86 1947 11:24:30 XLON 606197489491543000
--------------- -------------------- -------- -------------------
96 1947 11:24:30 XLON 606197489491543000
--------------- -------------------- -------- -------------------
75 1947 11:24:30 XLON 592123739056200000
--------------- -------------------- -------- -------------------
12 1947 11:24:31 CHIX 606197489491544000
--------------- -------------------- -------- -------------------
167 1944.5 11:32:50 CHIX 592123739056349000
--------------- -------------------- -------- -------------------
73 1944 11:32:59 CHIX 592123739056351000
--------------- -------------------- -------- -------------------
89 1944 11:32:59 CHIX 592123739056351000
--------------- -------------------- -------- -------------------
158 1942.5 11:44:51 CHIX 592123739056572000
--------------- -------------------- -------- -------------------
73 1942.5 11:44:51 CHIX 592123739056572000
--------------- -------------------- -------- -------------------
85 1942.5 11:45:16 CHIX 592123739056579000
--------------- -------------------- -------- -------------------
47 1942.5 11:45:16 CHIX 592123739056579000
--------------- -------------------- -------- -------------------
112 1942.5 11:45:16 CHIX 592123739056579000
--------------- -------------------- -------- -------------------
7 1942.5 11:45:16 CHIX 592123739056579000
--------------- -------------------- -------- -------------------
159 1948.5 12:07:58 XLON 592123739057031000
--------------- -------------------- -------- -------------------
30 1949.5 12:12:03 XLON 606197489492402000
--------------- -------------------- -------- -------------------
135 1949.5 12:12:03 XLON 606197489492402000
--------------- -------------------- -------- -------------------
156 1950 12:17:00 AQXE 606197489492478000
--------------- -------------------- -------- -------------------
225 1948.5 12:21:03 XLON 606197489492551000
--------------- -------------------- -------- -------------------
139 1950 12:34:01 TRQX 592123739057500000
--------------- -------------------- -------- -------------------
234 1950 12:34:01 BATE 606197489492771000
--------------- -------------------- -------- -------------------
437 1949.5 12:34:01 CHIX 592123739057500000
--------------- -------------------- -------- -------------------
154 1949.5 12:34:01 BATE 606197489492771000
--------------- -------------------- -------- -------------------
139 1949.5 12:34:01 BATE 606197489492771000
--------------- -------------------- -------- -------------------
61 1949.5 12:34:01 CHIX 606197489492771000
--------------- -------------------- -------- -------------------
145 1949.5 13:13:37 CHIX 592123739058228000
--------------- -------------------- -------- -------------------
175 1950 15:40:22 XLON 592123739061829000
--------------- -------------------- -------- -------------------
223 1950 15:40:22 XLON 592123739061829000
--------------- -------------------- -------- -------------------
139 1950 15:40:22 XLON 606197489496874000
--------------- -------------------- -------- -------------------
221 1950 15:40:22 XLON 606197489496874000
--------------- -------------------- -------- -------------------
231 1950 15:40:22 TRQX 606197489496874000
--------------- -------------------- -------- -------------------
139 1950 15:40:22 CHIX 592123739061829000
--------------- -------------------- -------- -------------------
210 1950 15:40:22 BATE 592123739061829000
--------------- -------------------- -------- -------------------
285 1950 15:40:22 AQXE 592123739061829000
--------------- -------------------- -------- -------------------
157 1950 15:40:22 CHIX 592123739061829000
--------------- -------------------- -------- -------------------
139 1950 15:40:22 CHIX 592123739061829000
--------------- -------------------- -------- -------------------
157 1950 15:40:22 BATE 606197489496874000
--------------- -------------------- -------- -------------------
278 1950 15:40:22 BATE 606197489496874000
--------------- -------------------- -------- -------------------
139 1950 15:40:22 CHIX 606197489496874000
--------------- -------------------- -------- -------------------
157 1950 15:40:22 CHIX 606197489496874000
--------------- -------------------- -------- -------------------
161 1950 15:40:22 AQXE 606197489496874000
--------------- -------------------- -------- -------------------
253 1950 15:40:22 CHIX 606197489496874000
--------------- -------------------- -------- -------------------
215 1950 15:40:22 CHIX 606197489496874000
--------------- -------------------- -------- -------------------
157 1950 15:40:22 CHIX 606197489496874000
--------------- -------------------- -------- -------------------
218 1950 15:40:22 CHIX 606197489496874000
--------------- -------------------- -------- -------------------
139 1950 15:40:22 CHIX 606197489496874000
--------------- -------------------- -------- -------------------
170 1950 15:40:22 XLON 592123739061829000
--------------- -------------------- -------- -------------------
15 1950 15:40:22 XLON 592123739061829000
--------------- -------------------- -------- -------------------
3 1950 15:40:22 AQXE 592123739061829000
--------------- -------------------- -------- -------------------
124 1950 15:40:22 AQXE 592123739061829000
--------------- -------------------- -------- -------------------
249 1950 15:40:22 XLON 606197489496874000
--------------- -------------------- -------- -------------------
5 1950 15:40:22 AQXE 606197489496874000
--------------- -------------------- -------- -------------------
240 1950 15:40:22 CHIX 606197489496874000
--------------- -------------------- -------- -------------------
146 1950 15:40:22 CHIX 592123739061829000
--------------- -------------------- -------- -------------------
20 1950 15:40:22 CHIX 592123739061829000
--------------- -------------------- -------- -------------------
171 1950 15:40:30 CHIX 606197489496877000
--------------- -------------------- -------- -------------------
162 1949.5 15:54:06 TRQX 592123739062181000
--------------- -------------------- -------- -------------------
162 1949.5 15:54:06 CHIX 606197489497208000
--------------- -------------------- -------- -------------------
173 1949.5 15:54:06 BATE 606197489497208000
--------------- -------------------- -------- -------------------
162 1949 15:54:06 TRQX 592123739062181000
--------------- -------------------- -------- -------------------
46 1949 15:54:06 BATE 606197489497208000
--------------- -------------------- -------- -------------------
133 1949 15:54:06 BATE 606197489497208000
--------------- -------------------- -------- -------------------
156 1949.5 15:57:10 CHIX 592123739062261000
--------------- -------------------- -------- -------------------
174 1949 15:57:19 BATE 606197489497289000
--------------- -------------------- -------- -------------------
144 1949 15:57:19 TRQX 606197489497289000
--------------- -------------------- -------- -------------------
27 1948.5 15:57:21 BATE 592123739062266000
--------------- -------------------- -------- -------------------
87 1948.5 15:57:21 BATE 592123739062266000
--------------- -------------------- -------- -------------------
97 1948.5 15:57:21 BATE 592123739062266000
--------------- -------------------- -------- -------------------
184 1948 15:57:35 TRQX 592123739062273000
--------------- -------------------- -------- -------------------
183 1948 15:57:35 BATE 592123739062273000
--------------- -------------------- -------- -------------------
233 1946.5 15:59:31 TRQX 606197489497341000
--------------- -------------------- -------- -------------------
141 1946 15:59:31 BATE 606197489497341000
--------------- -------------------- -------- -------------------
4 1946 15:59:50 BATE 606197489497348000
--------------- -------------------- -------- -------------------
29 1946 16:01:23 CHIX 606197489497387000
--------------- -------------------- -------- -------------------
136 1946 16:01:23 CHIX 606197489497387000
--------------- -------------------- -------- -------------------
14 1945.5 16:02:19 CHIX 592123739062392000
--------------- -------------------- -------- -------------------
79 1945.5 16:02:19 BATE 592123739062392000
--------------- -------------------- -------- -------------------
23 1945.5 16:02:19 CHIX 592123739062392000
--------------- -------------------- -------- -------------------
68 1945.5 16:02:19 BATE 592123739062392000
--------------- -------------------- -------- -------------------
135 1945.5 16:02:19 CHIX 592123739062392000
--------------- -------------------- -------- -------------------
20 1945.5 16:02:19 CHIX 592123739062392000
--------------- -------------------- -------- -------------------
98 1944 16:03:39 CHIX 592123739062428000
--------------- -------------------- -------- -------------------
80 1944 16:03:39 CHIX 592123739062428000
--------------- -------------------- -------- -------------------
178 1944.5 16:06:11 CHIX 592123739062504000
--------------- -------------------- -------- -------------------
160 1944 16:06:13 CHIX 592123739062505000
--------------- -------------------- -------- -------------------
153 1943.5 16:06:13 TRQX 592123739062505000
--------------- -------------------- -------- -------------------
160 1943.5 16:06:13 CHIX 592123739062505000
--------------- -------------------- -------- -------------------
146 1941 16:08:39 TRQX 606197489497583000
--------------- -------------------- -------- -------------------
98 1940.5 16:08:51 CHIX 606197489497587000
--------------- -------------------- -------- -------------------
93 1940.5 16:09:05 CHIX 606197489497593000
--------------- -------------------- -------- -------------------
28 1942.5 16:11:34 CHIX 592123739062661000
--------------- -------------------- -------- -------------------
95 1942.5 16:11:52 CHIX 592123739062669000
--------------- -------------------- -------- -------------------
177 1942.5 16:11:52 CHIX 592123739062669000
--------------- -------------------- -------- -------------------
157 1942 16:11:59 CHIX 592123739062673000
--------------- -------------------- -------- -------------------
95 1941 16:12:18 CHIX 606197489497684000
--------------- -------------------- -------- -------------------
62 1941 16:12:19 CHIX 606197489497685000
--------------- -------------------- -------- -------------------
77 1939 16:13:40 TRQX 592123739062726000
--------------- -------------------- -------- -------------------
102 1939 16:13:40 TRQX 592123739062726000
--------------- -------------------- -------- -------------------
33 1939 16:19:03 XLON 606197489497899000
--------------- -------------------- -------- -------------------
44 1939 16:19:03 XLON 606197489497899000
--------------- -------------------- -------- -------------------
71 1939 16:19:03 XLON 606197489497899000
--------------- -------------------- -------- -------------------
17 1939.5 16:19:49 XLON 606197489497928000
--------------- -------------------- -------- -------------------
132 1939.5 16:19:49 XLON 606197489497928000
--------------- -------------------- -------- -------------------
217 1939.5 16:20:11 CHIX 592123739062953000
--------------- -------------------- -------- -------------------
139 1939 16:20:37 CHIX 592123739062969000
--------------- -------------------- -------- -------------------
236 1939 16:20:37 BATE 606197489497958000
--------------- -------------------- -------- -------------------
160 1938.5 16:22:03 XLON 592123739063018000
--------------- -------------------- -------- -------------------
74 1938.5 16:22:03 BATE 592123739063018000
--------------- -------------------- -------- -------------------
74 1938.5 16:22:03 BATE 592123739063018000
--------------- -------------------- -------- -------------------
148 1938.5 16:22:03 AQXE 592123739063018000
--------------- -------------------- -------- -------------------
165 1938 16:22:32 CHIX 606197489498021000
--------------- -------------------- -------- -------------------
153 1938 16:22:32 AQXE 592123739063034000
--------------- -------------------- -------- -------------------
165 1937.5 16:22:32 CHIX 606197489498021000
--------------- -------------------- -------- -------------------
14 1941 16:26:41 XLON 606197489498158000
--------------- -------------------- -------- -------------------
144 1941 16:26:41 XLON 606197489498158000
--------------- -------------------- -------- -------------------
86 1942.5 16:27:34 BATE 592123739063201000
--------------- -------------------- -------- -------------------
98 1942.5 16:28:29 AQXE 592123739063230000
--------------- -------------------- -------- -------------------
47 1942.5 16:28:29 AQXE 592123739063230000
--------------- -------------------- -------- -------------------
3 1942.5 16:28:29 BATE 606197489498206000
--------------- -------------------- -------- -------------------
87 1942.5 16:28:29 BATE 606197489498206000
--------------- -------------------- -------- -------------------
40 1942.5 16:28:29 BATE 606197489498206000
--------------- -------------------- -------- -------------------
9 1942.5 16:28:29 BATE 606197489498206000
--------------- -------------------- -------- -------------------
68 1942 16:29:36 BATE 592123739063258000
--------------- -------------------- -------- -------------------
397 1942 16:29:36 XLON 606197489498233000
--------------- -------------------- -------- -------------------
61 1942 16:29:36 BATE 592123739063258000
--------------- -------------------- -------- -------------------
9751 1936.5 16:35:25 XLON 592123739063298000
--------------- -------------------- -------- -------------------
473 1936.5 16:35:25 XLON 592123739063298000
--------------- -------------------- -------- -------------------
77 1936.5 16:35:25 XLON 592123739063298000
--------------- -------------------- -------- -------------------
9249 1936.5 16:35:25 XLON 592123739063298000
--------------- -------------------- -------- -------------------
4835 1936.5 16:35:25 XLON 592123739063298000
--------------- -------------------- -------- -------------------
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
POSFLFSRSSIDFIV
(END) Dow Jones Newswires
April 27, 2023 12:47 ET (16:47 GMT)
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Fév 2024 à Mar 2024
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Mar 2023 à Mar 2024