Associated British Foods PLC Transaction in Own Shares (6356Z)
16 Mai 2023 - 6:58PM
UK Regulatory
TIDMABF
RNS Number : 6356Z
Associated British Foods PLC
16 May 2023
16 May 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the " Company ") announces that on
16 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: 16 May 2023
Number of shares repurchased: 115,504
Average price paid per GBp 1,907.8854
share:
Highest price paid per GBp 1,935.0000
share:
Lowest price paid per GBp 1,897.5000
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: 16 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)
258 1912.0 08:00:21 XLON F0003U32Z6BL0000
---------------- -------------------- -------- ----------------------
160 1923.5 08:01:59 XLON F0009D32Z6BL0000
---------------- -------------------- -------- ----------------------
213 1925.0 08:03:54 XLON F000AJ32Z6BL0000
---------------- -------------------- -------- ----------------------
175 1925.0 08:04:45 XLON F000BM32Z6BL0000
---------------- -------------------- -------- ----------------------
173 1923.0 08:05:00 XLON F000BO32Z6BL0000
---------------- -------------------- -------- ----------------------
183 1923.0 08:05:02 XLON F000BS32Z6BL0000
---------------- -------------------- -------- ----------------------
173 1923.0 08:05:02 XLON F000BP32Z6BL0000
---------------- -------------------- -------- ----------------------
173 1923.0 08:05:02 XLON F000BQ32Z6BL0000
---------------- -------------------- -------- ----------------------
67 1923.0 08:05:02 XLON F000BR32Z6BL0000
---------------- -------------------- -------- ----------------------
146 1922.0 08:05:43 XLON F000CL32Z6BL0000
---------------- -------------------- -------- ----------------------
173 1923.5 08:06:06 XLON F000CN32Z6BL0000
---------------- -------------------- -------- ----------------------
57 1923.5 08:06:06 XLON F000CO32Z6BL0000
---------------- -------------------- -------- ----------------------
146 1924.0 08:07:07 XLON F000DL32Z6BL0000
---------------- -------------------- -------- ----------------------
144 1933.5 08:18:20 XLON F000J732Z6BL0000
---------------- -------------------- -------- ----------------------
158 1935.0 08:19:51 XLON F000KY32Z6BL0000
---------------- -------------------- -------- ----------------------
90 1933.5 08:21:01 XLON F000LJ32Z6BL0000
---------------- -------------------- -------- ----------------------
15 1932.5 08:21:39 XLON F000LU32Z6BL0000
---------------- -------------------- -------- ----------------------
5 1932.0 08:23:34 XLON F000MD32Z6BL0000
---------------- -------------------- -------- ----------------------
95 1928.0 08:30:28 XLON F000PZ32Z6BL0000
---------------- -------------------- -------- ----------------------
35 1927.5 08:32:30 XLON F000Q632Z6BL0000
---------------- -------------------- -------- ----------------------
25 1927.5 08:34:41 XLON F000QE32Z6BL0000
---------------- -------------------- -------- ----------------------
32 1927.0 08:35:25 XLON F000QI32Z6BL0000
---------------- -------------------- -------- ----------------------
14 1926.5 08:36:34 XLON F000RS32Z6BL0000
---------------- -------------------- -------- ----------------------
51 1929.0 08:44:21 XLON F000WY32Z6BL0000
---------------- -------------------- -------- ----------------------
55 1933.5 08:51:17 XLON F0010P32Z6BL0000
---------------- -------------------- -------- ----------------------
15 1932.5 08:52:08 XLON F0011A32Z6BL0000
---------------- -------------------- -------- ----------------------
68 1933.0 08:52:46 XLON F0011Q32Z6BL0000
---------------- -------------------- -------- ----------------------
4 1933.0 08:53:28 XLON F0012832Z6BL0000
---------------- -------------------- -------- ----------------------
54 1930.0 08:57:02 XLON F0013C32Z6BL0000
---------------- -------------------- -------- ----------------------
54 1928.0 09:00:35 XLON F0015I32Z6BL0000
---------------- -------------------- -------- ----------------------
56 1924.0 09:02:01 XLON F0017Y32Z6BL0000
---------------- -------------------- -------- ----------------------
16 1921.0 09:07:12 XLON F001EL32Z6BL0000
---------------- -------------------- -------- ----------------------
27 1921.0 09:07:12 XLON F001EK32Z6BL0000
---------------- -------------------- -------- ----------------------
12 1921.0 09:07:12 XLON F001EM32Z6BL0000
---------------- -------------------- -------- ----------------------
23 1919.5 09:08:35 XLON F001F932Z6BL0000
---------------- -------------------- -------- ----------------------
1000 1919.5 09:08:35 XLON H0010Y32Z6BM0000
---------------- -------------------- -------- ----------------------
66 1920.0 09:12:29 XLON F001GD32Z6BL0000
---------------- -------------------- -------- ----------------------
78 1920.5 09:14:45 XLON F001Z232Z6BL0000
---------------- -------------------- -------- ----------------------
26 1919.5 09:15:10 XLON F0021332Z6BL0000
---------------- -------------------- -------- ----------------------
28 1919.0 09:16:52 XLON F0023232Z6BL0000
---------------- -------------------- -------- ----------------------
124 1920.5 09:19:28 XLON F0025O32Z6BL0000
---------------- -------------------- -------- ----------------------
100 1919.5 09:35:48 XLON F002KW32Z6BL0000
---------------- -------------------- -------- ----------------------
26 1919.5 09:35:48 XLON F002KX32Z6BL0000
---------------- -------------------- -------- ----------------------
49 1921.5 09:42:02 XLON F002OL32Z6BL0000
---------------- -------------------- -------- ----------------------
128 1921.0 09:42:44 XLON F002P732Z6BL0000
---------------- -------------------- -------- ----------------------
103 1920.5 09:42:54 XLON F002PF32Z6BL0000
---------------- -------------------- -------- ----------------------
20 1920.5 09:43:51 XLON F002Q132Z6BL0000
---------------- -------------------- -------- ----------------------
125 1921.0 09:47:54 XLON F002TG32Z6BL0000
---------------- -------------------- -------- ----------------------
117 1920.5 09:49:46 XLON F002VF32Z6BL0000
---------------- -------------------- -------- ----------------------
78 1921.5 09:51:02 XLON F002UM32Z6BL0000
---------------- -------------------- -------- ----------------------
311 1921.5 09:51:02 XLON F002UL32Z6BL0000
---------------- -------------------- -------- ----------------------
173 1921.5 09:51:02 XLON F002UI32Z6BL0000
---------------- -------------------- -------- ----------------------
173 1921.0 09:51:02 XLON F002UJ32Z6BL0000
---------------- -------------------- -------- ----------------------
56 1921.0 09:51:02 XLON F002UK32Z6BL0000
---------------- -------------------- -------- ----------------------
124 1920.0 09:51:10 XLON F002UN32Z6BL0000
---------------- -------------------- -------- ----------------------
111 1919.0 09:52:38 XLON F002W732Z6BL0000
---------------- -------------------- -------- ----------------------
49 1920.5 09:55:44 XLON F002WZ32Z6BL0000
---------------- -------------------- -------- ----------------------
63 1920.5 09:55:46 XLON F002X032Z6BL0000
---------------- -------------------- -------- ----------------------
105 1919.5 10:13:20 XLON F003D132Z6BL0000
---------------- -------------------- -------- ----------------------
25 1919.0 10:14:15 XLON F003E332Z6BL0000
---------------- -------------------- -------- ----------------------
63 1919.5 10:15:18 XLON F003EM32Z6BL0000
---------------- -------------------- -------- ----------------------
94 1918.5 10:18:15 XLON K002F632Z6BM0000
---------------- -------------------- -------- ----------------------
906 1918.5 10:18:15 XLON K002F532Z6BM0000
---------------- -------------------- -------- ----------------------
94 1918.0 10:18:26 XLON J002F732Z6BM0000
---------------- -------------------- -------- ----------------------
136 1918.5 10:19:55 XLON F003I432Z6BL0000
---------------- -------------------- -------- ----------------------
906 1918.0 10:19:55 XLON J002FO32Z6BM0000
---------------- -------------------- -------- ----------------------
85 1918.5 10:20:08 XLON F003I532Z6BL0000
---------------- -------------------- -------- ----------------------
121 1918.5 10:21:08 XLON F003IH32Z6BL0000
---------------- -------------------- -------- ----------------------
124 1918.0 10:21:55 XLON F003IM32Z6BL0000
---------------- -------------------- -------- ----------------------
93 1917.5 10:22:28 XLON F003IW32Z6BL0000
---------------- -------------------- -------- ----------------------
1000 1917.5 10:22:28 XLON I002H332Z6BM0000
---------------- -------------------- -------- ----------------------
173 1917.5 10:22:29 XLON F003IX32Z6BL0000
---------------- -------------------- -------- ----------------------
18 1917.5 10:22:29 XLON F003IY32Z6BL0000
---------------- -------------------- -------- ----------------------
142 1916.5 10:22:37 XLON F003IZ32Z6BL0000
---------------- -------------------- -------- ----------------------
62 1915.5 10:23:04 XLON F003J232Z6BL0000
---------------- -------------------- -------- ----------------------
61 1914.5 10:23:38 XLON F003JB32Z6BL0000
---------------- -------------------- -------- ----------------------
56 1915.5 10:26:51 XLON F003K932Z6BL0000
---------------- -------------------- -------- ----------------------
130 1916.5 10:30:12 XLON F003LT32Z6BL0000
---------------- -------------------- -------- ----------------------
139 1916.5 10:30:22 XLON F003LV32Z6BL0000
---------------- -------------------- -------- ----------------------
41 1915.5 10:31:18 XLON F003MY32Z6BL0000
---------------- -------------------- -------- ----------------------
12 1916.0 10:35:10 XLON F003NV32Z6BL0000
---------------- -------------------- -------- ----------------------
14 1916.0 10:43:43 XLON F003UR32Z6BL0000
---------------- -------------------- -------- ----------------------
43 1916.0 10:43:43 XLON F003US32Z6BL0000
---------------- -------------------- -------- ----------------------
103 1915.5 10:44:23 XLON F003UT32Z6BL0000
---------------- -------------------- -------- ----------------------
71 1915.0 10:45:56 XLON F003WI32Z6BL0000
---------------- -------------------- -------- ----------------------
546 1915.0 10:45:56 XLON L0030S32Z6BM0000
---------------- -------------------- -------- ----------------------
454 1915.0 10:45:56 XLON L0030R32Z6BM0000
---------------- -------------------- -------- ----------------------
111 1916.0 10:48:06 XLON F003XE32Z6BL0000
---------------- -------------------- -------- ----------------------
123 1915.5 10:48:41 XLON F003XM32Z6BL0000
---------------- -------------------- -------- ----------------------
35 1915.0 10:55:28 XLON F0040832Z6BL0000
---------------- -------------------- -------- ----------------------
64 1915.0 10:57:51 XLON F0041S32Z6BL0000
---------------- -------------------- -------- ----------------------
71 1915.5 10:58:47 XLON F0041V32Z6BL0000
---------------- -------------------- -------- ----------------------
51 1915.0 11:00:20 XLON F0042M32Z6BL0000
---------------- -------------------- -------- ----------------------
50 1916.0 11:01:02 XLON F0042P32Z6BL0000
---------------- -------------------- -------- ----------------------
123 1915.5 11:01:02 XLON F0042O32Z6BL0000
---------------- -------------------- -------- ----------------------
67 1915.5 11:02:47 XLON F0043K32Z6BL0000
---------------- -------------------- -------- ----------------------
30 1915.0 11:04:07 XLON F0043Q32Z6BL0000
---------------- -------------------- -------- ----------------------
88 1915.0 11:18:27 XLON F004B232Z6BL0000
---------------- -------------------- -------- ----------------------
569 1914.5 11:18:43 XLON A004BN32Z6BL0000
---------------- -------------------- -------- ----------------------
295 1914.5 11:18:43 XLON A004BM32Z6BL0000
---------------- -------------------- -------- ----------------------
91 1914.5 11:18:43 XLON F004BL32Z6BL0000
---------------- -------------------- -------- ----------------------
136 1914.5 11:18:43 XLON A004BK32Z6BL0000
---------------- -------------------- -------- ----------------------
172 1914.5 11:18:44 XLON F004BZ32Z6BL0000
---------------- -------------------- -------- ----------------------
13 1914.5 11:18:44 XLON F004BY32Z6BL0000
---------------- -------------------- -------- ----------------------
12 1915.5 11:21:28 XLON F004DK32Z6BL0000
---------------- -------------------- -------- ----------------------
19 1915.5 11:21:28 XLON F004DJ32Z6BL0000
---------------- -------------------- -------- ----------------------
5 1915.5 11:27:46 XLON F004GI32Z6BL0000
---------------- -------------------- -------- ----------------------
124 1916.0 11:33:15 XLON F004JI32Z6BL0000
---------------- -------------------- -------- ----------------------
1000 1915.0 11:39:28 XLON G0037K32Z6BM0000
---------------- -------------------- -------- ----------------------
52 1915.0 11:39:28 XLON F004MG32Z6BL0000
---------------- -------------------- -------- ----------------------
210 1915.0 11:39:28 XLON F004MH32Z6BL0000
---------------- -------------------- -------- ----------------------
7 1915.0 11:39:28 XLON F004MI32Z6BL0000
---------------- -------------------- -------- ----------------------
131 1916.5 11:40:32 XLON F004MK32Z6BL0000
---------------- -------------------- -------- ----------------------
89 1916.0 11:42:27 XLON F004O132Z6BL0000
---------------- -------------------- -------- ----------------------
64 1915.5 11:49:22 XLON F004T232Z6BL0000
---------------- -------------------- -------- ----------------------
6 1915.5 11:50:12 XLON F004T632Z6BL0000
---------------- -------------------- -------- ----------------------
88 1915.5 11:55:57 XLON F004VI32Z6BL0000
---------------- -------------------- -------- ----------------------
20 1915.0 11:59:43 XLON F004Y532Z6BL0000
---------------- -------------------- -------- ----------------------
93 1917.0 12:02:45 XLON F0050A32Z6BL0000
---------------- -------------------- -------- ----------------------
50 1916.5 12:03:24 XLON F0050G32Z6BL0000
---------------- -------------------- -------- ----------------------
4 1916.5 12:10:02 XLON F0053P32Z6BL0000
---------------- -------------------- -------- ----------------------
119 1916.0 12:12:47 XLON F0054C32Z6BL0000
---------------- -------------------- -------- ----------------------
77 1916.0 12:12:47 XLON F0054D32Z6BL0000
---------------- -------------------- -------- ----------------------
82 1917.0 12:16:28 XLON F0055S32Z6BL0000
---------------- -------------------- -------- ----------------------
25 1916.5 12:17:10 XLON F0056132Z6BL0000
---------------- -------------------- -------- ----------------------
93 1916.5 12:17:10 XLON F0056032Z6BL0000
---------------- -------------------- -------- ----------------------
77 1916.5 12:22:31 XLON F0057N32Z6BL0000
---------------- -------------------- -------- ----------------------
25 1916.0 12:26:30 XLON F005AG32Z6BL0000
---------------- -------------------- -------- ----------------------
57 1916.5 12:26:31 XLON F005AI32Z6BL0000
---------------- -------------------- -------- ----------------------
1 1916.5 12:26:31 XLON F005AH32Z6BL0000
---------------- -------------------- -------- ----------------------
156 1917.5 12:26:40 XLON F005AO32Z6BL0000
---------------- -------------------- -------- ----------------------
116 1917.0 12:27:33 XLON F005BK32Z6BL0000
---------------- -------------------- -------- ----------------------
113 1917.5 12:29:22 XLON F005CM32Z6BL0000
---------------- -------------------- -------- ----------------------
125 1919.5 12:30:06 XLON F005DC32Z6BL0000
---------------- -------------------- -------- ----------------------
125 1919.5 12:30:06 XLON F005D832Z6BL0000
---------------- -------------------- -------- ----------------------
14 1919.5 12:30:06 XLON F005DB32Z6BL0000
---------------- -------------------- -------- ----------------------
125 1919.5 12:30:06 XLON F005D732Z6BL0000
---------------- -------------------- -------- ----------------------
125 1919.5 12:30:06 XLON F005D532Z6BL0000
---------------- -------------------- -------- ----------------------
125 1919.5 12:30:06 XLON F005D632Z6BL0000
---------------- -------------------- -------- ----------------------
13 1919.5 12:30:06 XLON F005D932Z6BL0000
---------------- -------------------- -------- ----------------------
13 1919.5 12:30:06 XLON F005DA32Z6BL0000
---------------- -------------------- -------- ----------------------
73 1919.5 12:30:07 XLON F005DD32Z6BL0000
---------------- -------------------- -------- ----------------------
493 1921.0 12:30:52 XLON F005DR32Z6BL0000
---------------- -------------------- -------- ----------------------
653 1921.0 12:30:53 XLON F005DS32Z6BL0000
---------------- -------------------- -------- ----------------------
156 1921.5 12:30:54 XLON F005DX32Z6BL0000
---------------- -------------------- -------- ----------------------
71 1921.5 12:30:54 XLON F005DY32Z6BL0000
---------------- -------------------- -------- ----------------------
138 1921.5 12:30:54 XLON F005DW32Z6BL0000
---------------- -------------------- -------- ----------------------
173 1921.5 12:30:54 XLON F005DU32Z6BL0000
---------------- -------------------- -------- ----------------------
79 1921.5 12:30:54 XLON F005DV32Z6BL0000
---------------- -------------------- -------- ----------------------
141 1921.5 12:30:54 XLON F005DT32Z6BL0000
---------------- -------------------- -------- ----------------------
173 1920.5 12:31:58 XLON F005E932Z6BL0000
---------------- -------------------- -------- ----------------------
106 1920.5 12:31:58 XLON F005E832Z6BL0000
---------------- -------------------- -------- ----------------------
110 1920.0 12:32:00 XLON F005EA32Z6BL0000
---------------- -------------------- -------- ----------------------
199 1920.0 12:32:00 XLON F005EB32Z6BL0000
---------------- -------------------- -------- ----------------------
159 1919.5 12:32:58 XLON F005EV32Z6BL0000
---------------- -------------------- -------- ----------------------
21 1919.0 12:34:10 XLON F005FC32Z6BL0000
---------------- -------------------- -------- ----------------------
60 1918.5 12:35:30 XLON F005FR32Z6BL0000
---------------- -------------------- -------- ----------------------
39 1918.5 12:41:50 XLON F005IN32Z6BL0000
---------------- -------------------- -------- ----------------------
142 1917.5 12:45:29 XLON F005KB32Z6BL0000
---------------- -------------------- -------- ----------------------
112 1916.5 12:49:21 XLON F005OU32Z6BL0000
---------------- -------------------- -------- ----------------------
51 1916.0 12:49:21 XLON F005OW32Z6BL0000
---------------- -------------------- -------- ----------------------
136 1917.0 12:49:21 XLON F005OV32Z6BL0000
---------------- -------------------- -------- ----------------------
5 1915.5 12:50:00 XLON F005P332Z6BL0000
---------------- -------------------- -------- ----------------------
68 1915.0 12:51:03 XLON F005PV32Z6BL0000
---------------- -------------------- -------- ----------------------
23 1915.0 12:55:23 XLON F005RZ32Z6BL0000
---------------- -------------------- -------- ----------------------
53 1914.5 12:56:43 XLON F005SM32Z6BL0000
---------------- -------------------- -------- ----------------------
174 1914.5 12:56:43 XLON F005SK32Z6BL0000
---------------- -------------------- -------- ----------------------
36 1914.5 12:56:43 XLON F005SN32Z6BL0000
---------------- -------------------- -------- ----------------------
826 1914.5 12:56:43 XLON F005SL32Z6BL0000
---------------- -------------------- -------- ----------------------
644 1914.0 12:56:45 XLON C005SO32Z6BL0000
---------------- -------------------- -------- ----------------------
210 1914.0 12:56:45 XLON F005SQ32Z6BL0000
---------------- -------------------- -------- ----------------------
356 1914.0 12:56:45 XLON C005SP32Z6BL0000
---------------- -------------------- -------- ----------------------
57 1913.5 12:57:16 XLON F005T332Z6BL0000
---------------- -------------------- -------- ----------------------
94 1913.5 12:57:16 XLON F005T132Z6BL0000
---------------- -------------------- -------- ----------------------
1000 1913.5 12:57:16 XLON D005T232Z6BL0000
---------------- -------------------- -------- ----------------------
249 1913.0 12:58:45 XLON E005TO32Z6BL0000
---------------- -------------------- -------- ----------------------
152 1913.0 12:58:45 XLON F005TP32Z6BL0000
---------------- -------------------- -------- ----------------------
351 1913.0 12:58:45 XLON E005TR32Z6BL0000
---------------- -------------------- -------- ----------------------
400 1913.0 12:58:45 XLON E005TQ32Z6BL0000
---------------- -------------------- -------- ----------------------
196 1914.5 12:59:05 XLON F005TX32Z6BL0000
---------------- -------------------- -------- ----------------------
13 1915.0 12:59:08 XLON F005V332Z6BL0000
---------------- -------------------- -------- ----------------------
15 1915.0 12:59:08 XLON F005V132Z6BL0000
---------------- -------------------- -------- ----------------------
15 1915.0 12:59:08 XLON F005V232Z6BL0000
---------------- -------------------- -------- ----------------------
13 1915.0 12:59:08 XLON F005TZ32Z6BL0000
---------------- -------------------- -------- ----------------------
80 1915.0 12:59:08 XLON F005TY32Z6BL0000
---------------- -------------------- -------- ----------------------
17 1915.0 12:59:08 XLON F005V032Z6BL0000
---------------- -------------------- -------- ----------------------
144 1914.5 12:59:34 XLON F005VA32Z6BL0000
---------------- -------------------- -------- ----------------------
106 1915.0 13:00:41 XLON F005UA32Z6BL0000
---------------- -------------------- -------- ----------------------
50 1914.5 13:01:07 XLON F005UE32Z6BL0000
---------------- -------------------- -------- ----------------------
58 1914.5 13:01:07 XLON F005UG32Z6BL0000
---------------- -------------------- -------- ----------------------
173 1914.5 13:01:07 XLON F005UF32Z6BL0000
---------------- -------------------- -------- ----------------------
86 1914.5 13:01:16 XLON F005UI32Z6BL0000
---------------- -------------------- -------- ----------------------
16 1914.5 13:01:16 XLON F005UM32Z6BL0000
---------------- -------------------- -------- ----------------------
58 1914.5 13:01:16 XLON F005UK32Z6BL0000
---------------- -------------------- -------- ----------------------
273 1914.5 13:01:16 XLON F005UH32Z6BL0000
---------------- -------------------- -------- ----------------------
23 1914.5 13:01:16 XLON F005UJ32Z6BL0000
---------------- -------------------- -------- ----------------------
19 1914.5 13:01:16 XLON F005UL32Z6BL0000
---------------- -------------------- -------- ----------------------
27 1914.5 13:01:16 XLON F005UN32Z6BL0000
---------------- -------------------- -------- ----------------------
148 1913.5 13:01:38 XLON F005UO32Z6BL0000
---------------- -------------------- -------- ----------------------
616 1913.0 13:03:20 XLON K003MC32Z6BM0000
---------------- -------------------- -------- ----------------------
384 1913.0 13:03:20 XLON K003MB32Z6BM0000
---------------- -------------------- -------- ----------------------
87 1913.0 13:03:20 XLON F005X632Z6BL0000
---------------- -------------------- -------- ----------------------
49 1914.0 13:03:25 XLON F005X832Z6BL0000
---------------- -------------------- -------- ----------------------
173 1913.5 13:03:27 XLON F005XA32Z6BL0000
---------------- -------------------- -------- ----------------------
90 1913.5 13:03:27 XLON F005X932Z6BL0000
---------------- -------------------- -------- ----------------------
152 1913.5 13:03:27 XLON F005XB32Z6BL0000
---------------- -------------------- -------- ----------------------
1 1914.5 13:06:20 XLON F005Y932Z6BL0000
---------------- -------------------- -------- ----------------------
86 1914.5 13:06:20 XLON F005YA32Z6BL0000
---------------- -------------------- -------- ----------------------
279 1913.0 13:12:20 XLON F0061S32Z6BL0000
---------------- -------------------- -------- ----------------------
420 1912.5 13:13:02 XLON I003O332Z6BM0000
---------------- -------------------- -------- ----------------------
580 1912.5 13:13:02 XLON I003O432Z6BM0000
---------------- -------------------- -------- ----------------------
82 1912.5 13:13:02 XLON F0061X32Z6BL0000
---------------- -------------------- -------- ----------------------
285 1912.5 13:14:02 XLON F0062932Z6BL0000
---------------- -------------------- -------- ----------------------
147 1911.5 13:14:23 XLON L003OA32Z6BM0000
---------------- -------------------- -------- ----------------------
727 1912.0 13:14:23 XLON J003O932Z6BM0000
---------------- -------------------- -------- ----------------------
24 1912.0 13:14:23 XLON J003O832Z6BM0000
---------------- -------------------- -------- ----------------------
225 1912.0 13:14:23 XLON J003O732Z6BM0000
---------------- -------------------- -------- ----------------------
282 1912.0 13:14:23 XLON F0062A32Z6BL0000
---------------- -------------------- -------- ----------------------
24 1912.0 13:14:23 XLON J003O632Z6BM0000
---------------- -------------------- -------- ----------------------
293 1912.0 13:15:55 XLON F0063532Z6BL0000
---------------- -------------------- -------- ----------------------
247 1912.0 13:18:40 XLON F0063O32Z6BL0000
---------------- -------------------- -------- ----------------------
65 1912.0 13:20:23 XLON F0064832Z6BL0000
---------------- -------------------- -------- ----------------------
98 1913.0 13:24:50 XLON F0068A32Z6BL0000
---------------- -------------------- -------- ----------------------
57 1913.0 13:25:21 XLON F0068H32Z6BL0000
---------------- -------------------- -------- ----------------------
104 1913.0 13:25:21 XLON F0068G32Z6BL0000
---------------- -------------------- -------- ----------------------
321 1912.0 13:26:23 XLON F0069232Z6BL0000
---------------- -------------------- -------- ----------------------
119 1912.0 13:26:23 XLON A0069332Z6BL0000
---------------- -------------------- -------- ----------------------
881 1912.0 13:26:23 XLON A0069432Z6BL0000
---------------- -------------------- -------- ----------------------
346 1912.0 13:27:14 XLON F006AK32Z6BL0000
---------------- -------------------- -------- ----------------------
20 1913.0 13:34:22 XLON F006GL32Z6BL0000
---------------- -------------------- -------- ----------------------
77 1913.0 13:34:22 XLON F006GM32Z6BL0000
---------------- -------------------- -------- ----------------------
602 1911.0 13:35:22 XLON B006KD32Z6BL0000
---------------- -------------------- -------- ----------------------
173 1911.5 13:35:22 XLON F006KH32Z6BL0000
---------------- -------------------- -------- ----------------------
147 1911.5 13:35:22 XLON F006KC32Z6BL0000
---------------- -------------------- -------- ----------------------
853 1911.5 13:35:22 XLON L003XU32Z6BM0000
---------------- -------------------- -------- ----------------------
56 1911.5 13:35:22 XLON F006KI32Z6BL0000
---------------- -------------------- -------- ----------------------
36 1911.5 13:35:22 XLON F006KE32Z6BL0000
---------------- -------------------- -------- ----------------------
398 1911.0 13:35:22 XLON B006KF32Z6BL0000
---------------- -------------------- -------- ----------------------
210 1911.5 13:35:22 XLON F006KG32Z6BL0000
---------------- -------------------- -------- ----------------------
956 1910.5 13:37:27 XLON C006L832Z6BL0000
---------------- -------------------- -------- ----------------------
44 1910.5 13:37:27 XLON C006L932Z6BL0000
---------------- -------------------- -------- ----------------------
144 1910.5 13:37:27 XLON F006L732Z6BL0000
---------------- -------------------- -------- ----------------------
168 1910.5 13:37:27 XLON F006LD32Z6BL0000
---------------- -------------------- -------- ----------------------
16 1910.0 13:37:27 XLON D006LB32Z6BL0000
---------------- -------------------- -------- ----------------------
210 1910.5 13:37:27 XLON F006LC32Z6BL0000
---------------- -------------------- -------- ----------------------
984 1910.0 13:37:27 XLON D006LA32Z6BL0000
---------------- -------------------- -------- ----------------------
80 1910.5 13:38:15 XLON F006LF32Z6BL0000
---------------- -------------------- -------- ----------------------
123 1910.0 13:42:49 XLON F006O832Z6BL0000
---------------- -------------------- -------- ----------------------
38 1910.5 13:49:24 XLON F006RN32Z6BL0000
---------------- -------------------- -------- ----------------------
64 1910.0 13:50:14 XLON F006SH32Z6BL0000
---------------- -------------------- -------- ----------------------
81 1910.5 13:51:24 XLON F006T232Z6BL0000
---------------- -------------------- -------- ----------------------
70 1909.5 13:51:37 XLON F006T332Z6BL0000
---------------- -------------------- -------- ----------------------
66 1909.0 13:52:16 XLON F006T532Z6BL0000
---------------- -------------------- -------- ----------------------
71 1909.0 13:52:16 XLON F006T432Z6BL0000
---------------- -------------------- -------- ----------------------
129 1910.5 14:00:16 XLON F0071N32Z6BL0000
---------------- -------------------- -------- ----------------------
14 1910.5 14:00:16 XLON F0071O32Z6BL0000
---------------- -------------------- -------- ----------------------
115 1909.5 14:01:17 XLON F0071U32Z6BL0000
---------------- -------------------- -------- ----------------------
14 1910.0 14:03:58 XLON F0075F32Z6BL0000
---------------- -------------------- -------- ----------------------
471 1909.0 14:09:10 XLON G0049D32Z6BM0000
---------------- -------------------- -------- ----------------------
143 1909.0 14:09:10 XLON F0078Q32Z6BL0000
---------------- -------------------- -------- ----------------------
529 1909.0 14:09:10 XLON G0049E32Z6BM0000
---------------- -------------------- -------- ----------------------
270 1909.0 14:09:10 XLON F0078R32Z6BL0000
---------------- -------------------- -------- ----------------------
75 1908.0 14:11:02 XLON F007BX32Z6BL0000
---------------- -------------------- -------- ----------------------
179 1908.0 14:11:02 XLON A007BZ32Z6BL0000
---------------- -------------------- -------- ----------------------
821 1908.0 14:11:02 XLON A007BY32Z6BL0000
---------------- -------------------- -------- ----------------------
25 1910.0 14:16:18 XLON F007G032Z6BL0000
---------------- -------------------- -------- ----------------------
152 1910.0 14:16:18 XLON F007FZ32Z6BL0000
---------------- -------------------- -------- ----------------------
203 1910.0 14:18:16 XLON F007GO32Z6BL0000
---------------- -------------------- -------- ----------------------
140 1909.0 14:18:33 XLON F007GR32Z6BL0000
---------------- -------------------- -------- ----------------------
95 1909.0 14:19:03 XLON F007GT32Z6BL0000
---------------- -------------------- -------- ----------------------
779 1907.5 14:22:01 XLON L004D232Z6BM0000
---------------- -------------------- -------- ----------------------
1000 1907.0 14:22:01 XLON B007J932Z6BL0000
---------------- -------------------- -------- ----------------------
221 1907.5 14:22:01 XLON L004D332Z6BM0000
---------------- -------------------- -------- ----------------------
103 1905.5 14:22:50 XLON F007JT32Z6BL0000
---------------- -------------------- -------- ----------------------
57 1905.5 14:22:50 XLON F007JV32Z6BL0000
---------------- -------------------- -------- ----------------------
13 1905.5 14:23:29 XLON F007JU32Z6BL0000
---------------- -------------------- -------- ----------------------
71 1905.5 14:24:08 XLON F007K332Z6BL0000
---------------- -------------------- -------- ----------------------
157 1904.5 14:24:14 XLON F007K432Z6BL0000
---------------- -------------------- -------- ----------------------
286 1904.5 14:24:16 XLON F007K532Z6BL0000
---------------- -------------------- -------- ----------------------
215 1904.5 14:24:16 XLON F007K632Z6BL0000
---------------- -------------------- -------- ----------------------
150 1904.5 14:24:20 XLON F007K732Z6BL0000
---------------- -------------------- -------- ----------------------
166 1904.5 14:24:20 XLON F007K832Z6BL0000
---------------- -------------------- -------- ----------------------
76 1903.0 14:24:56 XLON F007KB32Z6BL0000
---------------- -------------------- -------- ----------------------
69 1902.5 14:25:56 XLON F007KE32Z6BL0000
---------------- -------------------- -------- ----------------------
4 1902.5 14:25:56 XLON F007KF32Z6BL0000
---------------- -------------------- -------- ----------------------
174 1904.0 14:26:20 XLON F007KP32Z6BL0000
---------------- -------------------- -------- ----------------------
7 1904.0 14:26:20 XLON F007KQ32Z6BL0000
---------------- -------------------- -------- ----------------------
143 1904.0 14:29:54 XLON F007PD32Z6BL0000
---------------- -------------------- -------- ----------------------
54 1904.0 14:29:54 XLON D007PF32Z6BL0000
---------------- -------------------- -------- ----------------------
946 1904.0 14:29:54 XLON D007PE32Z6BL0000
---------------- -------------------- -------- ----------------------
139 1904.0 14:32:00 XLON F0081N32Z6BL0000
---------------- -------------------- -------- ----------------------
1000 1903.5 14:34:12 XLON E0082Z32Z6BL0000
---------------- -------------------- -------- ----------------------
111 1904.0 14:34:23 XLON F0083032Z6BL0000
---------------- -------------------- -------- ----------------------
19 1903.5 14:35:01 XLON F0083832Z6BL0000
---------------- -------------------- -------- ----------------------
85 1904.5 14:35:06 XLON F0083A32Z6BL0000
---------------- -------------------- -------- ----------------------
23 1904.5 14:35:06 XLON F0083932Z6BL0000
---------------- -------------------- -------- ----------------------
79 1903.0 14:36:01 XLON F0084U32Z6BL0000
---------------- -------------------- -------- ----------------------
663 1902.5 14:37:54 XLON C0086732Z6BL0000
---------------- -------------------- -------- ----------------------
311 1902.5 14:39:01 XLON C0086Q32Z6BL0000
---------------- -------------------- -------- ----------------------
76 1902.5 14:39:01 XLON F0086O32Z6BL0000
---------------- -------------------- -------- ----------------------
26 1902.5 14:39:01 XLON C0086P32Z6BL0000
---------------- -------------------- -------- ----------------------
55 1902.5 14:39:08 XLON F0086R32Z6BL0000
---------------- -------------------- -------- ----------------------
97 1902.0 14:39:47 XLON F0087P32Z6BL0000
---------------- -------------------- -------- ----------------------
21 1902.5 14:40:05 XLON F0087S32Z6BL0000
---------------- -------------------- -------- ----------------------
88 1902.0 14:41:24 XLON F0088532Z6BL0000
---------------- -------------------- -------- ----------------------
2 1901.0 14:41:32 XLON F0088632Z6BL0000
---------------- -------------------- -------- ----------------------
119 1902.0 14:42:25 XLON F0088W32Z6BL0000
---------------- -------------------- -------- ----------------------
127 1902.0 14:42:25 XLON F0088X32Z6BL0000
---------------- -------------------- -------- ----------------------
173 1903.0 14:42:52 XLON F0088Z32Z6BL0000
---------------- -------------------- -------- ----------------------
141 1902.5 14:42:52 XLON F0088Y32Z6BL0000
---------------- -------------------- -------- ----------------------
49 1903.0 14:42:52 XLON F0089032Z6BL0000
---------------- -------------------- -------- ----------------------
40 1903.5 14:44:38 XLON F008AT32Z6BL0000
---------------- -------------------- -------- ----------------------
123 1903.0 14:45:52 XLON F008F332Z6BL0000
---------------- -------------------- -------- ----------------------
106 1903.0 14:45:55 XLON F008F432Z6BL0000
---------------- -------------------- -------- ----------------------
73 1902.0 14:48:22 XLON F008GB32Z6BL0000
---------------- -------------------- -------- ----------------------
52 1903.0 14:51:22 XLON F008M932Z6BL0000
---------------- -------------------- -------- ----------------------
13 1902.5 14:57:16 XLON F008VK32Z6BL0000
---------------- -------------------- -------- ----------------------
147 1902.0 14:58:17 XLON F008UJ32Z6BL0000
---------------- -------------------- -------- ----------------------
43 1901.5 15:00:34 XLON F008YR32Z6BL0000
---------------- -------------------- -------- ----------------------
131 1901.0 15:02:16 XLON F0092332Z6BL0000
---------------- -------------------- -------- ----------------------
173 1900.0 15:03:14 XLON F0092E32Z6BL0000
---------------- -------------------- -------- ----------------------
1 1900.0 15:03:14 XLON F0092F32Z6BL0000
---------------- -------------------- -------- ----------------------
127 1899.5 15:03:23 XLON F0092J32Z6BL0000
---------------- -------------------- -------- ----------------------
64 1899.0 15:04:17 XLON F0094P32Z6BL0000
---------------- -------------------- -------- ----------------------
54 1897.5 15:05:02 XLON F0096532Z6BL0000
---------------- -------------------- -------- ----------------------
11 1902.0 15:07:31 XLON F0097M32Z6BL0000
---------------- -------------------- -------- ----------------------
153 1902.0 15:07:38 XLON F0097O32Z6BL0000
---------------- -------------------- -------- ----------------------
37 1900.5 15:08:10 XLON F0098V32Z6BL0000
---------------- -------------------- -------- ----------------------
81 1900.5 15:08:49 XLON F009A132Z6BL0000
---------------- -------------------- -------- ----------------------
2 1899.5 15:10:09 XLON F009CG32Z6BL0000
---------------- -------------------- -------- ----------------------
39 1898.5 15:11:02 XLON F009EU32Z6BL0000
---------------- -------------------- -------- ----------------------
20 1898.5 15:12:26 XLON F009G732Z6BL0000
---------------- -------------------- -------- ----------------------
56 1898.0 15:13:13 XLON F009IG32Z6BL0000
---------------- -------------------- -------- ----------------------
105 1899.5 15:18:15 XLON F009XF32Z6BL0000
---------------- -------------------- -------- ----------------------
59 1898.5 15:22:02 XLON F00A4C32Z6BL0000
---------------- -------------------- -------- ----------------------
110 1899.0 15:22:13 XLON F00A5232Z6BL0000
---------------- -------------------- -------- ----------------------
525 1898.0 15:23:14 XLON I0054U32Z6BM0000
---------------- -------------------- -------- ----------------------
19 1898.0 15:23:14 XLON F00A6832Z6BL0000
---------------- -------------------- -------- ----------------------
475 1898.0 15:23:14 XLON I0054W32Z6BM0000
---------------- -------------------- -------- ----------------------
41 1899.5 15:24:39 XLON F00A8K32Z6BL0000
---------------- -------------------- -------- ----------------------
87 1899.5 15:24:39 XLON F00A8J32Z6BL0000
---------------- -------------------- -------- ----------------------
79 1899.0 15:26:08 XLON F00A9232Z6BL0000
---------------- -------------------- -------- ----------------------
44 1899.0 15:26:08 XLON F00A9332Z6BL0000
---------------- -------------------- -------- ----------------------
8 1899.5 15:27:24 XLON F00A9E32Z6BL0000
---------------- -------------------- -------- ----------------------
141 1899.0 15:29:02 XLON F00ACE32Z6BL0000
---------------- -------------------- -------- ----------------------
21 1899.5 15:29:07 XLON F00AD232Z6BL0000
---------------- -------------------- -------- ----------------------
210 1902.0 15:31:58 XLON F00AK232Z6BL0000
---------------- -------------------- -------- ----------------------
129 1902.0 15:31:58 XLON F00AK132Z6BL0000
---------------- -------------------- -------- ----------------------
107 1902.5 15:33:05 XLON F00ALC32Z6BL0000
---------------- -------------------- -------- ----------------------
81 1902.5 15:33:05 XLON F00ALB32Z6BL0000
---------------- -------------------- -------- ----------------------
12 1902.0 15:33:57 XLON F00ANJ32Z6BL0000
---------------- -------------------- -------- ----------------------
33 1901.5 15:35:50 XLON F00AP532Z6BL0000
---------------- -------------------- -------- ----------------------
3 1902.0 15:35:57 XLON F00AQ032Z6BL0000
---------------- -------------------- -------- ----------------------
16 1902.0 15:35:57 XLON F00AQ232Z6BL0000
---------------- -------------------- -------- ----------------------
174 1902.0 15:35:57 XLON F00AQ132Z6BL0000
---------------- -------------------- -------- ----------------------
91 1901.0 15:36:46 XLON F00ASW32Z6BL0000
---------------- -------------------- -------- ----------------------
86 1901.0 15:37:56 XLON F00ATY32Z6BL0000
---------------- -------------------- -------- ----------------------
2 1900.0 15:41:12 XLON F00AYZ32Z6BL0000
---------------- -------------------- -------- ----------------------
109 1900.5 15:41:52 XLON F00AZB32Z6BL0000
---------------- -------------------- -------- ----------------------
107 1900.0 15:41:59 XLON F00AZD32Z6BL0000
---------------- -------------------- -------- ----------------------
53 1899.5 15:43:25 XLON F00AZZ32Z6BL0000
---------------- -------------------- -------- ----------------------
61 1900.0 15:44:32 XLON F00B2N32Z6BL0000
---------------- -------------------- -------- ----------------------
31 1901.5 15:46:37 XLON F00B4L32Z6BL0000
---------------- -------------------- -------- ----------------------
92 1901.5 15:46:37 XLON F00B4M32Z6BL0000
---------------- -------------------- -------- ----------------------
2 1900.5 15:46:56 XLON F00B6E32Z6BL0000
---------------- -------------------- -------- ----------------------
2 1900.0 15:47:46 XLON F00B8I32Z6BL0000
---------------- -------------------- -------- ----------------------
54 1901.5 15:49:40 XLON F00B9Z32Z6BL0000
---------------- -------------------- -------- ----------------------
65 1902.0 15:51:16 XLON F00BAP32Z6BL0000
---------------- -------------------- -------- ----------------------
51 1902.0 15:51:16 XLON F00BAQ32Z6BL0000
---------------- -------------------- -------- ----------------------
2 1901.5 15:51:57 XLON F00BB832Z6BL0000
---------------- -------------------- -------- ----------------------
73 1902.5 15:52:54 XLON F00BD532Z6BL0000
---------------- -------------------- -------- ----------------------
83 1902.5 15:54:19 XLON F00BEE32Z6BL0000
---------------- -------------------- -------- ----------------------
37 1902.0 15:54:59 XLON F00BEQ32Z6BL0000
---------------- -------------------- -------- ----------------------
58 1903.0 15:55:16 XLON F00BER32Z6BL0000
---------------- -------------------- -------- ----------------------
33 1903.0 15:56:15 XLON F00BLG32Z6BL0000
---------------- -------------------- -------- ----------------------
25 1903.0 15:58:29 XLON F00BQL32Z6BL0000
---------------- -------------------- -------- ----------------------
41 1903.0 15:58:40 XLON F00BQQ32Z6BL0000
---------------- -------------------- -------- ----------------------
2 1903.0 15:59:59 XLON F00BSV32Z6BL0000
---------------- -------------------- -------- ----------------------
39 1902.0 16:00:02 XLON F00BSW32Z6BL0000
---------------- -------------------- -------- ----------------------
23 1900.5 16:00:13 XLON F00BT232Z6BL0000
---------------- -------------------- -------- ----------------------
111 1900.0 16:01:56 XLON F00BVU32Z6BL0000
---------------- -------------------- -------- ----------------------
74 1901.5 16:02:30 XLON F00BUC32Z6BL0000
---------------- -------------------- -------- ----------------------
127 1901.0 16:02:55 XLON F00BW232Z6BL0000
---------------- -------------------- -------- ----------------------
20 1900.5 16:03:23 XLON F00BW432Z6BL0000
---------------- -------------------- -------- ----------------------
87 1901.0 16:05:25 XLON F00BX932Z6BL0000
---------------- -------------------- -------- ----------------------
67 1901.5 16:08:00 XLON F00C0Q32Z6BL0000
---------------- -------------------- -------- ----------------------
40 1901.5 16:08:00 XLON F00C0P32Z6BL0000
---------------- -------------------- -------- ----------------------
107 1902.5 16:08:17 XLON F00C1J32Z6BL0000
---------------- -------------------- -------- ----------------------
108 1901.5 16:08:35 XLON F00C1M32Z6BL0000
---------------- -------------------- -------- ----------------------
102 1901.5 16:09:03 XLON F00C2E32Z6BL0000
---------------- -------------------- -------- ----------------------
91 1901.5 16:09:52 XLON F00C3I32Z6BL0000
---------------- -------------------- -------- ----------------------
50 1902.0 16:09:59 XLON F00C3J32Z6BL0000
---------------- -------------------- -------- ----------------------
141 1902.0 16:09:59 XLON F00C3K32Z6BL0000
---------------- -------------------- -------- ----------------------
96 1901.5 16:10:54 XLON F00C4W32Z6BL0000
---------------- -------------------- -------- ----------------------
55 1902.5 16:13:15 XLON F00C7532Z6BL0000
---------------- -------------------- -------- ----------------------
65 1903.0 16:15:00 XLON F00C9P32Z6BL0000
---------------- -------------------- -------- ----------------------
288 1902.0 16:16:05 XLON F00CBN32Z6BL0000
---------------- -------------------- -------- ----------------------
125 1902.0 16:16:05 XLON F00CBS32Z6BL0000
---------------- -------------------- -------- ----------------------
53 1902.0 16:16:05 XLON F00CBM32Z6BL0000
---------------- -------------------- -------- ----------------------
4 1902.0 16:16:07 XLON F00CBT32Z6BL0000
---------------- -------------------- -------- ----------------------
126 1902.0 16:16:53 XLON F00CCD32Z6BL0000
---------------- -------------------- -------- ----------------------
28 1902.0 16:16:53 XLON F00CCE32Z6BL0000
---------------- -------------------- -------- ----------------------
74 1902.5 16:17:02 XLON F00CCP32Z6BL0000
---------------- -------------------- -------- ----------------------
66 1902.5 16:17:02 XLON F00CCQ32Z6BL0000
---------------- -------------------- -------- ----------------------
92 1902.5 16:18:49 XLON F00CDW32Z6BL0000
---------------- -------------------- -------- ----------------------
254 1903.0 16:19:43 XLON F00CG332Z6BL0000
---------------- -------------------- -------- ----------------------
77 1903.5 16:21:14 XLON F00CKD32Z6BL0000
---------------- -------------------- -------- ----------------------
105 1903.0 16:21:14 XLON F00CKC32Z6BL0000
---------------- -------------------- -------- ----------------------
86 1903.5 16:21:14 XLON F00CKF32Z6BL0000
---------------- -------------------- -------- ----------------------
64 1903.5 16:21:14 XLON F00CKE32Z6BL0000
---------------- -------------------- -------- ----------------------
64 1902.5 16:22:47 XLON F00CMZ32Z6BL0000
---------------- -------------------- -------- ----------------------
11 1902.5 16:22:47 XLON F00CMY32Z6BL0000
---------------- -------------------- -------- ----------------------
92 1904.0 16:23:26 XLON F00CN932Z6BL0000
---------------- -------------------- -------- ----------------------
232 1904.0 16:23:26 XLON F00CN832Z6BL0000
---------------- -------------------- -------- ----------------------
173 1904.0 16:23:26 XLON F00CN732Z6BL0000
---------------- -------------------- -------- ----------------------
124 1904.0 16:23:26 XLON F00CN632Z6BL0000
---------------- -------------------- -------- ----------------------
174 1905.0 16:23:28 XLON F00CNG32Z6BL0000
---------------- -------------------- -------- ----------------------
173 1905.0 16:23:28 XLON F00CNI32Z6BL0000
---------------- -------------------- -------- ----------------------
71 1905.0 16:23:28 XLON F00CNH32Z6BL0000
---------------- -------------------- -------- ----------------------
110 1905.0 16:23:29 XLON F00CNJ32Z6BL0000
---------------- -------------------- -------- ----------------------
152 1905.0 16:23:31 XLON F00CNP32Z6BL0000
---------------- -------------------- -------- ----------------------
109 1905.0 16:23:31 XLON F00CNN32Z6BL0000
---------------- -------------------- -------- ----------------------
54 1905.0 16:23:31 XLON F00CNO32Z6BL0000
---------------- -------------------- -------- ----------------------
124 1905.0 16:23:31 XLON F00CNL32Z6BL0000
---------------- -------------------- -------- ----------------------
73 1905.0 16:23:31 XLON F00CNK32Z6BL0000
---------------- -------------------- -------- ----------------------
174 1905.0 16:23:31 XLON F00CNM32Z6BL0000
---------------- -------------------- -------- ----------------------
60 1903.5 16:24:49 XLON F00COB32Z6BL0000
---------------- -------------------- -------- ----------------------
6 1903.5 16:24:49 XLON F00COC32Z6BL0000
---------------- -------------------- -------- ----------------------
54 1903.5 16:24:49 XLON F00COD32Z6BL0000
---------------- -------------------- -------- ----------------------
500 1903.5 16:25:10 XLON F00COF32Z6BL0000
---------------- -------------------- -------- ----------------------
121 1903.0 16:25:14 XLON F00COG32Z6BL0000
---------------- -------------------- -------- ----------------------
269 1903.5 16:25:33 XLON F00COK32Z6BL0000
---------------- -------------------- -------- ----------------------
108 1903.0 16:25:36 XLON F00COL32Z6BL0000
---------------- -------------------- -------- ----------------------
133 1903.0 16:26:00 XLON F00CON32Z6BL0000
---------------- -------------------- -------- ----------------------
130 1903.5 16:26:17 XLON F00COO32Z6BL0000
---------------- -------------------- -------- ----------------------
87 1903.5 16:26:17 XLON F00COQ32Z6BL0000
---------------- -------------------- -------- ----------------------
173 1903.5 16:26:17 XLON F00COP32Z6BL0000
---------------- -------------------- -------- ----------------------
132 1903.0 16:26:48 XLON F00COW32Z6BL0000
---------------- -------------------- -------- ----------------------
21 1904.0 16:27:22 XLON F00COX32Z6BL0000
---------------- -------------------- -------- ----------------------
128 1904.0 16:28:18 XLON F00CRH32Z6BL0000
---------------- -------------------- -------- ----------------------
121 1903.5 16:28:46 XLON F00CRI32Z6BL0000
---------------- -------------------- -------- ----------------------
120 1903.0 16:28:58 XLON F00CRU32Z6BL0000
---------------- -------------------- -------- ----------------------
131 1905.0 16:29:09 XLON F00CS232Z6BL0000
---------------- -------------------- -------- ----------------------
131 1905.5 16:29:09 XLON F00CS332Z6BL0000
---------------- -------------------- -------- ----------------------
172 1905.5 16:29:10 XLON F00CS532Z6BL0000
---------------- -------------------- -------- ----------------------
131 1905.5 16:29:10 XLON F00CS432Z6BL0000
---------------- -------------------- -------- ----------------------
71 1905.5 16:29:13 XLON F00CSB32Z6BL0000
---------------- -------------------- -------- ----------------------
224 1905.5 16:29:13 XLON F00CS932Z6BL0000
---------------- -------------------- -------- ----------------------
170 1905.5 16:29:13 XLON F00CSA32Z6BL0000
---------------- -------------------- -------- ----------------------
131 1905.0 16:29:13 XLON F00CS632Z6BL0000
---------------- -------------------- -------- ----------------------
19 1905.5 16:29:13 XLON F00CSC32Z6BL0000
---------------- -------------------- -------- ----------------------
131 1905.5 16:29:13 XLON F00CS732Z6BL0000
---------------- -------------------- -------- ----------------------
69 1905.5 16:29:13 XLON F00CS832Z6BL0000
---------------- -------------------- -------- ----------------------
3 1905.0 16:29:59 XLON F00CVW32Z6BL0000
---------------- -------------------- -------- ----------------------
53 1905.0 16:29:59 XLON F00CVX32Z6BL0000
---------------- -------------------- -------- ----------------------
174 1905.0 16:29:59 XLON F00CVY32Z6BL0000
---------------- -------------------- -------- ----------------------
118 1904.5 16:29:59 XLON F00CVU32Z6BL0000
---------------- -------------------- -------- ----------------------
29 1903.5 16:35:00 XLON E00D0Q32Z6BL0000
---------------- -------------------- -------- ----------------------
5791 1903.5 16:35:00 XLON E00D1232Z6BL0000
---------------- -------------------- -------- ----------------------
5877 1903.5 16:35:00 XLON E00D1432Z6BL0000
---------------- -------------------- -------- ----------------------
750 1903.5 16:35:00 XLON E00D0V32Z6BL0000
---------------- -------------------- -------- ----------------------
8516 1903.5 16:35:00 XLON E00D0W32Z6BL0000
---------------- -------------------- -------- ----------------------
19610 1903.5 16:35:00 XLON E00D0Y32Z6BL0000
---------------- -------------------- -------- ----------------------
1403 1903.5 16:35:00 XLON E00D0S32Z6BL0000
---------------- -------------------- -------- ----------------------
2193 1903.5 16:35:00 XLON E00D0O32Z6BL0000
---------------- -------------------- -------- ----------------------
5831 1903.5 16:35:00 XLON E00D1032Z6BL0000
---------------- -------------------- -------- ----------------------
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
POSFLFEREVIRLIV
(END) Dow Jones Newswires
May 16, 2023 12:58 ET (16:58 GMT)
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Mar 2024 à Avr 2024
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Avr 2023 à Avr 2024
