TIDMABF

RNS Number : 4800Z

Associated British Foods PLC

15 May 2023

15 May 2023

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the " Company ") announces that on 15 May 2023 it purchased for cancellation from Credit Suisse International (" CS ") 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 and 28 April 2023.

 
 Description of shares:            Associated British Foods plc 
                                    Ordinary shares of 5 15/22 pence 
 Date of transaction:              15 May 2023 
 Number of shares repurchased:     104,258 
 Average price paid per            GBp 1,905.2476 
  share: 
 Highest price paid per            GBp 1,919.0000 
  share: 
 Lowest price paid per             GBp 1,897.0000 
  share: 
 

The Company intends to cancel these Shares.

All shares were purchased from CS 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 CS as part of the buyback programme.

Schedule of purchases

Shares purchased: Associated British Foods plc (ISIN: GB0006731235)

Date of purchases: 15 May 2023

Investment firm: Credit Suisse International

Individual transactions:

 
    Number of         Transaction     Time of transaction   Trading   Transaction reference 
  ordinary shares      price per         (London time)       venue            Number 
     purchased       ordinary share 
                        (pence) 
        86              1919.0             08:00:12          XLON       J0004432Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       102              1919.0             08:00:12          XLON       J0004332Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       162              1919.0             08:00:12          XLON       J0004532Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        99              1918.0             08:15:11          XLON       J000EE32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        61              1915.0             08:16:38          XLON       J000EQ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        43              1914.0             08:18:14          XLON       J000ET32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       103              1913.0             08:23:15          XLON       J000GW32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        98              1915.0             08:32:58          XLON       J000N232Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        18              1915.0             08:32:58          XLON       J000N332Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       187              1913.5             08:34:12          XLON       J000OG32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        95              1915.0             08:37:42          XLON       J000PS32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        85              1915.0             08:37:46          XLON       J000PT32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       101              1914.0             08:40:38          XLON       J000RX32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       109              1913.0             08:46:45          XLON       J000VG32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       172              1910.5             08:53:02          XLON       J000YV32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        53              1910.5             08:53:02          XLON       J000YU32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       134              1911.5             08:56:55          XLON       J0010U32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        11              1910.5             08:58:40          XLON       J0011632Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       106              1910.0             09:10:57          XLON       J0016M32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        50              1909.0             09:18:25          XLON       J0017Y32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       133              1908.5             09:18:45          XLON       J0018232Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        74              1909.0             09:27:05          XLON       J001BD32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       172              1909.0             09:27:05          XLON       J001BC32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        25              1908.0             09:29:30          XLON       J001C132Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        23              1907.5             09:30:19          XLON       J001C232Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        78              1906.5             09:41:55          XLON       J001MZ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       237              1906.5             09:46:42          XLON       A001QN32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        36              1906.5             09:46:42          XLON       A001QM32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        70              1906.5             09:46:42          XLON       A001QJ32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        18              1906.5             09:46:42          XLON       J001Q632Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       124              1906.5             09:46:42          XLON       A001QL32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        33              1906.5             09:46:42          XLON       A001QK32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       133              1906.5             09:48:13          XLON       J001QB32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       403              1906.0             09:49:04          XLON       B001S332Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       172              1906.5             09:49:04          XLON       J001QP32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        50              1906.0             09:49:04          XLON       B001S532Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        47              1906.0             09:49:04          XLON       B001S432Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       120              1906.0             09:49:04          XLON       J001QO32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        93              1905.5             09:52:21          XLON       C001SF32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        9               1905.5             09:52:21          XLON       J001T232Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       407              1905.5             09:52:21          XLON       C001SE32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        61              1906.0             09:52:43          XLON       J001T332Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        87              1906.0             09:52:46          XLON       J001T532Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        6               1906.0             09:52:46          XLON       J001T432Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       109              1905.0             09:58:00          XLON       J001WI32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       500              1905.0             09:58:00          XLON       D001W032Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        88              1905.5             09:58:00          XLON       J001WJ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        90              1905.0             10:00:20          XLON       J001XL32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       297              1907.0             10:02:51          XLON       J0021C32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        41              1909.0             10:03:21          XLON       J0021E32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       183              1909.0             10:03:21          XLON       J0021D32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        62              1909.0             10:06:58          XLON       J0022F32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        51              1908.5             10:06:58          XLON       J0022E32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        87              1908.5             10:09:36          XLON       J0023532Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       201              1911.0             10:23:25          XLON       J0028532Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        60              1911.0             10:32:50          XLON       J002EV32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        28              1911.5             10:35:38          XLON       J002FU32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        47              1911.0             10:36:42          XLON       J002H332Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        67              1912.5             10:44:07          XLON       J002IP32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        20              1913.0             10:50:14          XLON       J002KI32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       141              1912.5             11:01:33          XLON       J002PS32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       124              1912.0             11:05:50          XLON       J002QI32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       145              1912.5             11:06:24          XLON       J002QJ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        7               1912.5             11:06:24          XLON       J002QK32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       103              1912.0             11:11:09          XLON       J002RP32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       102              1911.5             11:12:03          XLON       J002RV32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        74              1911.5             11:12:03          XLON       J002RT32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        83              1916.5             11:43:03          XLON       J0031P32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        49              1915.5             11:49:38          XLON       J0033X32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        40              1917.0             12:17:41          XLON       H003AP32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       400              1917.0             12:17:41          XLON       H003AQ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        60              1917.0             12:17:41          XLON       H003AR32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        91              1916.5             12:17:42          XLON       J003AS32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        60              1916.0             12:18:40          XLON       J003AY32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        78              1916.0             12:18:40          XLON       J003B032Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        20              1916.0             12:18:40          XLON       J003AZ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        75              1914.0             12:25:02          XLON       J003CL32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        94              1913.5             12:26:32          XLON       J003DR32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        35              1913.5             12:26:32          XLON       J003DQ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        31              1914.0             12:32:05          XLON       J003MB32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        92              1913.5             12:35:24          XLON       J003QO32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        42              1913.5             12:35:27          XLON       J003QP32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        41              1913.5             12:35:27          XLON       J003QQ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       162              1913.5             12:36:53          XLON       J003RM32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        83              1913.0             12:37:30          XLON       J003RO32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       103              1912.5             12:49:52          XLON       J003VT32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        56              1912.5             12:49:52          XLON       G003VS32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       321              1912.5             12:49:52          XLON       G003VV32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       123              1912.5             12:49:52          XLON       G003VU32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        70              1913.5             12:51:05          XLON       J003UB32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        31              1913.5             12:51:05          XLON       J003UC32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        52              1913.5             12:51:05          XLON       J003UD32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        50              1913.5             12:56:02          XLON       J003WG32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        50              1912.0             12:57:08          XLON       J003WT32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       172              1912.5             12:57:08          XLON       J003WO32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        50              1912.5             12:57:08          XLON       J003WP32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       210              1912.0             12:57:08          XLON       J003WN32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       101              1912.5             12:57:08          XLON       J003WQ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       210              1912.0             12:57:08          XLON       J003WR32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        80              1912.5             12:57:08          XLON       J003WM32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        20              1912.0             12:57:08          XLON       J003WS32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        87              1911.5             12:58:56          XLON       J003WV32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        51              1912.5             13:00:21          XLON       J003XS32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        91              1912.0             13:05:32          XLON       J003ZB32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       210              1911.5             13:06:28          XLON       J003ZO32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        91              1911.5             13:06:28          XLON       J003ZN32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       165              1911.5             13:06:29          XLON       J003ZQ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        36              1911.5             13:06:29          XLON       J003ZP32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       500              1911.0             13:12:00          XLON       E0068W32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        97              1911.0             13:12:00          XLON       J0040332Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        68              1911.0             13:12:00          XLON       J0040432Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        81              1911.5             13:12:18          XLON       J0040532Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       172              1911.5             13:12:51          XLON       J0041X32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        22              1911.5             13:12:51          XLON       J0041Y32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       115              1910.5             13:14:26          XLON       J0042A32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       112              1910.5             13:14:26          XLON       J0042C32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       210              1910.5             13:14:26          XLON       J0042B32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       500              1910.5             13:14:26          XLON       F006CJ32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       400              1910.0             13:14:51          XLON       D006CQ32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       100              1910.0             13:14:51          XLON       D006CR32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       100              1910.0             13:15:20          XLON       J0042F32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        56              1910.0             13:15:20          XLON       J0042E32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       167              1909.5             13:16:09          XLON       J0042J32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       500              1909.5             13:16:09          XLON       C006FH32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        96              1909.0             13:17:30          XLON       A006H532Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        14              1909.0             13:17:35          XLON       A006H832Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        90              1909.0             13:17:35          XLON       A006H732Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       300              1909.0             13:17:35          XLON       A006H632Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        47              1909.0             13:17:48          XLON       J0042M32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        72              1909.0             13:17:48          XLON       J0042L32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        65              1909.0             13:17:48          XLON       J0042K32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       111              1908.5             13:18:13          XLON       J0042P32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       227              1908.5             13:18:13          XLON       J0042O32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       273              1908.5             13:18:13          XLON       J0042N32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       500              1908.0             13:24:41          XLON       I0044C32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        56              1908.0             13:24:41          XLON       J0044E32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       173              1908.0             13:24:41          XLON       J0044D32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       155              1908.0             13:24:41          XLON       J0044B32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        42              1908.0             13:24:42          XLON       J0044F32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        57              1908.0             13:24:42          XLON       J0044G32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       500              1907.0             13:25:10          XLON       L0045032Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       170              1907.5             13:25:10          XLON       J0044I32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       449              1907.5             13:25:10          XLON       K0044J32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       210              1907.5             13:25:10          XLON       J0044M32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        51              1907.5             13:25:10          XLON       K0044H32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        61              1907.0             13:25:10          XLON       J0045132Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        71              1909.0             13:25:18          XLON       J0045232Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       198              1908.0             13:26:56          XLON       J0045432Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       157              1908.0             13:30:21          XLON       J0045Y32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       126              1907.0             13:34:17          XLON       J0048G32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       304              1906.5             13:35:16          XLON       B007DE32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       152              1906.5             13:35:16          XLON       J0049732Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       196              1906.5             13:35:16          XLON       B007DD32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        73              1907.0             13:35:16          XLON       J0049632Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        83              1906.5             13:35:25          XLON       J0049Q32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       172              1906.5             13:35:25          XLON       J0049P32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        68              1906.5             13:35:25          XLON       J0049O32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        39              1906.5             13:35:25          XLON       J0049M32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        44              1906.0             13:35:25          XLON       E007DS32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       269              1906.0             13:35:25          XLON       E007DR32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       126              1906.0             13:35:25          XLON       E007DQ32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        61              1906.0             13:35:25          XLON       E007DP32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        64              1906.5             13:35:25          XLON       J0049N32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       123              1906.0             13:36:05          XLON       J0049W32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        62              1906.0             13:36:05          XLON       J0049U32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       176              1905.5             13:36:05          XLON       F007DW32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       324              1905.5             13:36:05          XLON       F007DU32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       166              1905.5             13:36:05          XLON       J0049V32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       500              1905.0             13:37:02          XLON       G004A532Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        98              1905.0             13:37:02          XLON       J004A432Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        74              1905.0             13:37:31          XLON       J004A632Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       150              1904.0             13:38:04          XLON       J004AG32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        72              1905.0             13:39:02          XLON       J004AK32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       136              1905.0             13:40:02          XLON       J004AM32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        18              1904.5             13:40:03          XLON       J004AN32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       188              1905.0             13:42:01          XLON       J004B332Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        2               1905.0             13:42:01          XLON       J004B432Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       172              1905.0             13:43:20          XLON       J004BP32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       166              1904.5             13:43:20          XLON       J004BO32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       102              1905.5             13:46:59          XLON       J004EV32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        37              1905.0             13:47:48          XLON       J004FW32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        36              1904.5             13:48:49          XLON       J004GK32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       117              1906.0             13:55:12          XLON       J004NG32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        59              1905.0             13:56:37          XLON       J004OA32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       151              1905.0             13:57:39          XLON       J004P532Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       105              1904.5             14:00:11          XLON       J004S932Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       500              1904.5             14:00:11          XLON       I004SA32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       122              1904.5             14:06:01          XLON       J004W832Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        49              1905.0             14:07:08          XLON       J004WQ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       205              1904.0             14:10:29          XLON       H004Z432Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        27              1904.5             14:10:29          XLON       J004Z832Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        60              1904.5             14:10:29          XLON       J004Z732Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       295              1904.0             14:10:29          XLON       H004Z632Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        87              1904.0             14:10:29          XLON       J004Z532Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        59              1905.0             14:11:02          XLON       J004ZJ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        73              1905.0             14:11:02          XLON       J004ZI32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       122              1906.0             14:18:36          XLON       J0057C32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        99              1907.0             14:23:07          XLON       J005AM32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       136              1906.0             14:24:25          XLON       J005BG32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       129              1906.0             14:27:33          XLON       J005CZ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        68              1907.5             14:29:53          XLON       J005EO32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       116              1906.5             14:30:08          XLON       J005F532Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       170              1906.0             14:30:11          XLON       J005G532Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       172              1906.0             14:30:11          XLON       J005G332Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       172              1906.0             14:30:11          XLON       J005G432Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       133              1905.0             14:30:50          XLON       J005HO32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        15              1905.5             14:30:50          XLON       J005HQ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       172              1905.5             14:30:50          XLON       J005HP32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        60              1904.5             14:31:10          XLON       J005I832Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        63              1904.5             14:31:10          XLON       J005I732Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       500              1904.5             14:31:10          XLON       A009HC32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        5               1904.0             14:32:09          XLON       J005JT32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        52              1904.5             14:33:04          XLON       J005KJ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        80              1904.5             14:33:04          XLON       J005KI32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        55              1904.0             14:34:54          XLON       J005LJ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       183              1904.0             14:34:54          XLON       J005LK32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       148              1904.0             14:38:27          XLON       J005Q932Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       400              1903.5             14:38:29          XLON       J005QH32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       167              1903.5             14:38:29          XLON       J005QJ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        56              1903.5             14:38:29          XLON       J005QG32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        44              1903.5             14:38:29          XLON       J005QI32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       166              1903.0             14:39:02          XLON       J005ST32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       500              1903.0             14:39:02          XLON       K005SS32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       126              1903.0             14:39:02          XLON       J005SV32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       500              1902.5             14:39:33          XLON       L005T732Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        16              1905.0             14:44:58          XLON       J0063H32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       138              1904.5             14:46:04          XLON       J0064J32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       121              1904.5             14:46:04          XLON       J0064K32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        18              1904.0             14:46:21          XLON       J0065C32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        20              1904.0             14:46:49          XLON       J0068932Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        52              1904.0             14:46:49          XLON       J0068A32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       118              1904.0             14:46:49          XLON       J0068832Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       122              1904.0             14:47:52          XLON       J0069M32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       135              1903.5             14:48:02          XLON       J0069Q32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       155              1903.5             14:48:02          XLON       J0069P32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       500              1903.5             14:48:02          XLON       F00AN932Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       143              1903.0             14:48:28          XLON       J006A432Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       500              1903.0             14:48:28          XLON       E00AP132Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       102              1903.0             14:48:28          XLON       J006A532Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        20              1903.0             14:48:31          XLON       J006AA32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       200              1903.0             14:48:39          XLON       J006AX32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       110              1904.5             14:48:58          XLON       J006AZ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       123              1904.0             14:51:07          XLON       J006CL32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       104              1903.5             14:51:07          XLON       J006CM32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       119              1904.0             14:52:54          XLON       J006EY32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        72              1904.0             14:52:56          XLON       J006F032Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       140              1904.0             14:52:56          XLON       J006EZ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       123              1903.0             14:53:18          XLON       J006F432Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       119              1903.0             14:53:42          XLON       J006F532Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        16              1903.0             14:54:48          XLON       J006FT32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       172              1903.0             14:55:26          XLON       J006GD32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       212              1902.5             14:55:26          XLON       D00B8O32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       100              1903.0             14:55:26          XLON       J006GC32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        24              1903.0             14:55:26          XLON       J006GF32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       172              1903.0             14:55:26          XLON       J006GE32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       288              1902.5             14:56:21          XLON       D00B9032Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       109              1902.5             14:56:21          XLON       J006IB32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       120              1902.5             14:57:30          XLON       J006KT32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        10              1902.5             14:57:30          XLON       J006KV32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        54              1902.5             14:57:35          XLON       J006KU32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       125              1902.5             14:57:36          XLON       J006KX32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        87              1902.5             14:57:36          XLON       J006KY32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        13              1902.5             14:57:36          XLON       J006KW32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        14              1902.0             14:58:59          XLON       B00BEL32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       220              1902.0             14:59:25          XLON       J006QF32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       986              1902.0             14:59:25          XLON       B00BG332Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        28              1902.0             14:59:25          XLON       J006QE32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       124              1903.0             15:01:40          XLON       J006SQ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       115              1902.5             15:04:00          XLON       J006YI32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       1000             1901.5             15:06:22          XLON       C00BZ332Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        53              1902.5             15:06:22          XLON       J0072W32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        90              1902.0             15:06:26          XLON       J0073632Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       129              1901.5             15:07:43          XLON       J0076432Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        52              1901.5             15:07:43          XLON       J0076232Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       172              1901.5             15:07:43          XLON       J0076332Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       132              1901.0             15:07:43          XLON       J0076132Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        85              1899.0             15:10:42          XLON       J007BG32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       120              1898.0             15:12:10          XLON       J007C432Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        46              1897.5             15:13:08          XLON       J007F232Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        81              1897.5             15:13:08          XLON       J007F132Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        96              1897.0             15:15:13          XLON       J007GN32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        85              1898.0             15:18:43          XLON       J007L532Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        82              1898.0             15:18:43          XLON       J007L632Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        81              1899.0             15:20:25          XLON       J007LR32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        13              1899.0             15:20:25          XLON       J007LS32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        62              1899.5             15:25:48          XLON       J007RK32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        77              1901.0             15:26:08          XLON       J007RS32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        59              1901.0             15:26:08          XLON       J007RR32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        8               1901.0             15:26:08          XLON       J007RT32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        54              1901.0             15:26:08          XLON       J007RQ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        45              1901.0             15:26:08          XLON       J007RO32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        59              1901.0             15:26:08          XLON       J007RP32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       925              1900.5             15:31:39          XLON       A00DEM32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       131              1900.5             15:31:39          XLON       J007XZ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        75              1900.5             15:31:39          XLON       A00DEL32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       160              1900.5             15:31:44          XLON       J007Z832Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       220              1900.5             15:31:44          XLON       J007Z732Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       526              1900.0             15:32:24          XLON       L007ZA32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       474              1900.0             15:32:24          XLON       L007Z932Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        38              1901.5             15:37:54          XLON       J0084732Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        63              1902.0             15:37:54          XLON       J0084632Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        62              1901.0             15:38:45          XLON       J0084K32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       139              1901.0             15:38:45          XLON       J0084L32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       172              1900.5             15:39:22          XLON       J0084X32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        51              1900.5             15:39:22          XLON       J0084V32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        83              1900.5             15:39:22          XLON       J0084W32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       118              1900.5             15:39:22          XLON       J0084Y32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        57              1900.5             15:39:22          XLON       J0084Z32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       195              1900.5             15:39:22          XLON       J0084T32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        83              1900.5             15:39:22          XLON       J0085032Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        44              1900.5             15:39:22          XLON       J0085132Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       172              1900.5             15:39:22          XLON       J0084U32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        93              1900.5             15:39:28          XLON       J0085232Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        49              1900.0             15:41:58          XLON       J0087M32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       161              1900.0             15:44:47          XLON       J008H832Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       584              1900.0             15:44:47          XLON       B00E6S32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       356              1900.0             15:44:47          XLON       B00E6P32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        53              1900.0             15:44:47          XLON       B00E6Q32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        7               1900.0             15:44:47          XLON       B00E6R32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       102              1900.5             15:44:58          XLON       J008I732Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        19              1900.5             15:44:58          XLON       J008I632Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       1000             1899.5             15:45:03          XLON       K008I932Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       186              1900.0             15:45:03          XLON       J008I832Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        32              1900.0             15:45:16          XLON       J008IF32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        31              1900.0             15:45:16          XLON       J008IE32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        65              1900.0             15:45:34          XLON       J008IP32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       146              1900.0             15:47:15          XLON       J008JV32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        68              1900.5             15:51:48          XLON       J008OF32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        62              1900.5             15:51:48          XLON       J008OE32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        72              1901.5             15:54:41          XLON       J008RS32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        45              1901.5             15:54:41          XLON       J008RT32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       140              1901.0             15:57:55          XLON       J008UC32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       116              1901.5             16:00:11          XLON       J0090Z32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       196              1901.5             16:00:14          XLON       J0091032Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        69              1901.5             16:00:14          XLON       J0091132Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       220              1901.0             16:00:37          XLON       J0091D32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       150              1901.0             16:00:37          XLON       J0091C32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        16              1901.0             16:00:47          XLON       J0091K32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       172              1901.0             16:00:53          XLON       J0091O32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       172              1901.0             16:00:53          XLON       J0091N32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        34              1901.0             16:00:53          XLON       J0091L32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        51              1901.0             16:00:53          XLON       J0091M32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        17              1901.0             16:01:39          XLON       J0094C32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       1000             1900.5             16:04:45          XLON       D00F9S32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       1000             1900.0             16:04:45          XLON       E00F9T32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       117              1900.5             16:04:45          XLON       J0098N32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       160              1900.5             16:04:45          XLON       J0098O32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       172              1900.5             16:04:45          XLON       J0098P32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       100              1900.5             16:04:45          XLON       J0098Q32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       112              1900.0             16:07:38          XLON       J009C932Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        41              1900.0             16:07:38          XLON       J009CB32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       160              1900.0             16:07:38          XLON       J009CC32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       220              1900.0             16:07:38          XLON       J009CD32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       1000             1900.0             16:07:38          XLON       H009CA32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       169              1900.0             16:08:22          XLON       J009DS32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        46              1900.0             16:08:22          XLON       J009DL32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       172              1900.0             16:08:22          XLON       J009DM32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       169              1900.0             16:08:22          XLON       J009DN32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       130              1900.0             16:08:22          XLON       J009DO32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        61              1900.0             16:08:22          XLON       J009DP32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        45              1900.0             16:08:22          XLON       J009DQ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       172              1900.0             16:08:22          XLON       J009DR32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       220              1900.5             16:11:00          XLON       J009J332Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       158              1900.5             16:11:00          XLON       J009J232Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       160              1900.5             16:12:22          XLON       J009LI32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       169              1900.5             16:14:22          XLON       J009N832Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        18              1900.5             16:14:22          XLON       J009N932Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       126              1900.5             16:14:22          XLON       J009N732Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       193              1901.5             16:15:33          XLON       J009PZ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        12              1901.5             16:19:37          XLON       J00A9132Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       162              1902.0             16:23:52          XLON       J00ACR32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       161              1902.5             16:24:32          XLON       J00AD732Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        5               1903.0             16:25:47          XLON       J00AFP32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
        37              1902.5             16:29:07          XLON       J00ALJ32Z6BE0000 
                   ----------------  --------------------  --------  ---------------------- 
       3223             1905.5             16:35:29          XLON       A00H4532Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       1115             1905.5             16:35:29          XLON       A00H5D32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        89              1905.5             16:35:29          XLON       A00H5F32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       745              1905.5             16:35:29          XLON       A00H5H32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        18              1905.5             16:35:29          XLON       A00H5J32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       1603             1905.5             16:35:29          XLON       A00H5L32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       4054             1905.5             16:35:29          XLON       A00H5N32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       334              1905.5             16:35:29          XLON       A00H4X32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       706              1905.5             16:35:29          XLON       A00H5R32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       500              1905.5             16:35:29          XLON       A00H5T32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       270              1905.5             16:35:29          XLON       A00H5U32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       2263             1905.5             16:35:29          XLON       A00H5P32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
      12858             1905.5             16:35:29          XLON       A00H5B32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       2276             1905.5             16:35:29          XLON       A00H5932Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       672              1905.5             16:35:29          XLON       A00H5532Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       327              1905.5             16:35:29          XLON       A00H4332Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        3               1905.5             16:35:29          XLON       A00H5332Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       515              1905.5             16:35:29          XLON       A00H5132Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       1687             1905.5             16:35:29          XLON       A00H4Z32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       353              1905.5             16:35:29          XLON       A00H4T32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       2415             1905.5             16:35:29          XLON       A00H4R32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       1659             1905.5             16:35:29          XLON       A00H4P32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       440              1905.5             16:35:29          XLON       A00H4O32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        75              1905.5             16:35:29          XLON       A00H4N32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
        11              1905.5             16:35:29          XLON       A00H4C32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       836              1905.5             16:35:29          XLON       A00H4A32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       829              1905.5             16:35:29          XLON       A00H4832Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       1646             1905.5             16:35:29          XLON       A00H4732Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       3164             1905.5             16:35:29          XLON       A00H5732Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
       6572             1905.5             16:35:29          XLON       A00H4U32Z6BD0000 
                   ----------------  --------------------  --------  ---------------------- 
 

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

POSFLFSREAIELIV

(END) Dow Jones Newswires

May 15, 2023 13:08 ET (17:08 GMT)

Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Fév 2024 à Mar 2024 Plus de graphiques de la Bourse Associated British Foods
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Mar 2023 à Mar 2024 Plus de graphiques de la Bourse Associated British Foods