Associated British Foods PLC Transaction in Own Shares (7928Z)
17 Mai 2023 - 7:13PM
UK Regulatory
TIDMABF
RNS Number : 7928Z
Associated British Foods PLC
17 May 2023
17 May 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the " Company ") announces that on
17 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: 17 May 2023
Number of shares repurchased: 162,736
Average price paid per GBp 1,884.6818
share:
Highest price paid per GBp 1,899.0000
share:
Lowest price paid per GBp 1,879.5000
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: 17 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)
176 1889.5 08:00:16 XLON L0003R32Z6BU0000
---------------- -------------------- -------- ----------------------
131 1898.0 08:12:57 XLON L000U432Z6BU0000
---------------- -------------------- -------- ----------------------
61 1898.5 08:12:57 XLON L000U332Z6BU0000
---------------- -------------------- -------- ----------------------
31 1898.5 08:13:50 XLON L000UP32Z6BU0000
---------------- -------------------- -------- ----------------------
67 1898.0 08:14:58 XLON L000W532Z6BU0000
---------------- -------------------- -------- ----------------------
82 1895.5 08:18:32 XLON L000XZ32Z6BU0000
---------------- -------------------- -------- ----------------------
51 1891.0 08:24:20 XLON L0013A32Z6BU0000
---------------- -------------------- -------- ----------------------
1000 1890.0 08:30:55 XLON C000K932Z6BT0000
---------------- -------------------- -------- ----------------------
61 1893.0 08:32:38 XLON L0019832Z6BU0000
---------------- -------------------- -------- ----------------------
131 1891.0 08:32:40 XLON L0019932Z6BU0000
---------------- -------------------- -------- ----------------------
63 1890.5 08:33:30 XLON L001A532Z6BU0000
---------------- -------------------- -------- ----------------------
63 1890.5 08:40:06 XLON L001G932Z6BU0000
---------------- -------------------- -------- ----------------------
72 1899.0 08:53:45 XLON L001P432Z6BU0000
---------------- -------------------- -------- ----------------------
27 1895.5 08:59:20 XLON L001XY32Z6BU0000
---------------- -------------------- -------- ----------------------
28 1895.5 08:59:20 XLON L001XZ32Z6BU0000
---------------- -------------------- -------- ----------------------
5 1894.0 08:59:44 XLON L001Y632Z6BU0000
---------------- -------------------- -------- ----------------------
58 1895.0 09:01:22 XLON L0020832Z6BU0000
---------------- -------------------- -------- ----------------------
136 1894.5 09:01:33 XLON L0020P32Z6BU0000
---------------- -------------------- -------- ----------------------
2 1895.0 09:02:10 XLON L0021332Z6BU0000
---------------- -------------------- -------- ----------------------
54 1895.5 09:07:43 XLON L0023032Z6BU0000
---------------- -------------------- -------- ----------------------
78 1895.5 09:08:43 XLON L0023132Z6BU0000
---------------- -------------------- -------- ----------------------
93 1895.5 09:08:45 XLON L0023232Z6BU0000
---------------- -------------------- -------- ----------------------
68 1895.5 09:08:46 XLON L0023332Z6BU0000
---------------- -------------------- -------- ----------------------
52 1894.5 09:08:49 XLON L0023432Z6BU0000
---------------- -------------------- -------- ----------------------
38 1894.5 09:09:38 XLON L0023V32Z6BU0000
---------------- -------------------- -------- ----------------------
92 1894.0 09:09:39 XLON L0023U32Z6BU0000
---------------- -------------------- -------- ----------------------
120 1893.0 09:10:41 XLON L0026B32Z6BU0000
---------------- -------------------- -------- ----------------------
67 1893.0 09:12:31 XLON L002A632Z6BU0000
---------------- -------------------- -------- ----------------------
192 1896.0 09:14:10 XLON L002BB32Z6BU0000
---------------- -------------------- -------- ----------------------
60 1894.0 09:15:53 XLON L002BR32Z6BU0000
---------------- -------------------- -------- ----------------------
237 1894.0 09:15:53 XLON L002BS32Z6BU0000
---------------- -------------------- -------- ----------------------
68 1892.5 09:16:06 XLON L002BT32Z6BU0000
---------------- -------------------- -------- ----------------------
7 1892.5 09:16:39 XLON L002BV32Z6BU0000
---------------- -------------------- -------- ----------------------
115 1892.5 09:17:07 XLON L002C032Z6BU0000
---------------- -------------------- -------- ----------------------
74 1892.0 09:17:14 XLON L002C432Z6BU0000
---------------- -------------------- -------- ----------------------
30 1891.5 09:17:36 XLON L002CK32Z6BU0000
---------------- -------------------- -------- ----------------------
20 1891.0 09:18:26 XLON L002D632Z6BU0000
---------------- -------------------- -------- ----------------------
98 1890.5 09:19:20 XLON L002DA32Z6BU0000
---------------- -------------------- -------- ----------------------
34 1890.5 09:19:20 XLON L002DB32Z6BU0000
---------------- -------------------- -------- ----------------------
72 1890.5 09:20:33 XLON L002DC32Z6BU0000
---------------- -------------------- -------- ----------------------
117 1889.0 09:20:52 XLON L002DW32Z6BU0000
---------------- -------------------- -------- ----------------------
129 1891.0 09:22:13 XLON L002E732Z6BU0000
---------------- -------------------- -------- ----------------------
174 1891.0 09:22:30 XLON L002EF32Z6BU0000
---------------- -------------------- -------- ----------------------
129 1891.0 09:24:16 XLON L002GJ32Z6BU0000
---------------- -------------------- -------- ----------------------
129 1889.0 09:24:41 XLON L002ME32Z6BU0000
---------------- -------------------- -------- ----------------------
124 1890.0 09:26:20 XLON L002NG32Z6BU0000
---------------- -------------------- -------- ----------------------
120 1890.0 09:26:31 XLON L002NH32Z6BU0000
---------------- -------------------- -------- ----------------------
144 1889.5 09:26:44 XLON L002NI32Z6BU0000
---------------- -------------------- -------- ----------------------
132 1889.0 09:27:31 XLON L002PT32Z6BU0000
---------------- -------------------- -------- ----------------------
141 1889.5 09:28:06 XLON L002U132Z6BU0000
---------------- -------------------- -------- ----------------------
174 1889.0 09:28:16 XLON L002U232Z6BU0000
---------------- -------------------- -------- ----------------------
427 1889.5 09:28:16 XLON L002U432Z6BU0000
---------------- -------------------- -------- ----------------------
174 1889.0 09:28:16 XLON L002U332Z6BU0000
---------------- -------------------- -------- ----------------------
55 1888.5 09:28:38 XLON L002U832Z6BU0000
---------------- -------------------- -------- ----------------------
139 1888.5 09:28:49 XLON L002U932Z6BU0000
---------------- -------------------- -------- ----------------------
31 1889.5 09:29:14 XLON L002UJ32Z6BU0000
---------------- -------------------- -------- ----------------------
12 1889.5 09:29:16 XLON L002UK32Z6BU0000
---------------- -------------------- -------- ----------------------
546 1889.5 09:29:20 XLON L002UL32Z6BU0000
---------------- -------------------- -------- ----------------------
271 1889.5 09:29:29 XLON L002UM32Z6BU0000
---------------- -------------------- -------- ----------------------
327 1890.5 09:30:02 XLON L002WB32Z6BU0000
---------------- -------------------- -------- ----------------------
76 1890.5 09:30:05 XLON L002WC32Z6BU0000
---------------- -------------------- -------- ----------------------
113 1890.5 09:30:20 XLON L002WI32Z6BU0000
---------------- -------------------- -------- ----------------------
52 1891.0 09:30:20 XLON L002WJ32Z6BU0000
---------------- -------------------- -------- ----------------------
98 1891.0 09:30:51 XLON L0033F32Z6BU0000
---------------- -------------------- -------- ----------------------
36 1891.0 09:30:51 XLON L0033G32Z6BU0000
---------------- -------------------- -------- ----------------------
42 1892.0 09:30:51 XLON L0033E32Z6BU0000
---------------- -------------------- -------- ----------------------
45 1891.5 09:30:51 XLON L0033C32Z6BU0000
---------------- -------------------- -------- ----------------------
190 1892.0 09:30:51 XLON L0033D32Z6BU0000
---------------- -------------------- -------- ----------------------
140 1891.5 09:31:23 XLON L0033X32Z6BU0000
---------------- -------------------- -------- ----------------------
157 1890.5 09:31:25 XLON L0033Y32Z6BU0000
---------------- -------------------- -------- ----------------------
9 1890.0 09:31:43 XLON L0034E32Z6BU0000
---------------- -------------------- -------- ----------------------
166 1890.5 09:31:50 XLON L0034F32Z6BU0000
---------------- -------------------- -------- ----------------------
122 1890.0 09:32:04 XLON L0034G32Z6BU0000
---------------- -------------------- -------- ----------------------
95 1889.5 09:34:02 XLON L0036732Z6BU0000
---------------- -------------------- -------- ----------------------
26 1889.5 09:40:15 XLON L003HV32Z6BU0000
---------------- -------------------- -------- ----------------------
51 1890.5 09:42:48 XLON L003LN32Z6BU0000
---------------- -------------------- -------- ----------------------
104 1890.0 09:43:16 XLON L003LO32Z6BU0000
---------------- -------------------- -------- ----------------------
22 1889.5 09:44:50 XLON L003MT32Z6BU0000
---------------- -------------------- -------- ----------------------
55 1890.5 09:46:39 XLON L003N232Z6BU0000
---------------- -------------------- -------- ----------------------
111 1890.0 09:49:23 XLON L003P632Z6BU0000
---------------- -------------------- -------- ----------------------
55 1890.0 09:49:25 XLON L003P732Z6BU0000
---------------- -------------------- -------- ----------------------
2 1889.5 09:53:11 XLON L003UF32Z6BU0000
---------------- -------------------- -------- ----------------------
42 1889.5 09:55:33 XLON L003Y332Z6BU0000
---------------- -------------------- -------- ----------------------
54 1890.5 09:57:47 XLON L003ZA32Z6BU0000
---------------- -------------------- -------- ----------------------
3 1890.0 10:00:52 XLON L0041932Z6BU0000
---------------- -------------------- -------- ----------------------
113 1889.0 10:03:32 XLON L0044J32Z6BU0000
---------------- -------------------- -------- ----------------------
3 1889.0 10:04:21 XLON L004BN32Z6BU0000
---------------- -------------------- -------- ----------------------
41 1888.5 10:06:35 XLON L004HZ32Z6BU0000
---------------- -------------------- -------- ----------------------
11 1888.5 10:06:35 XLON L004I332Z6BU0000
---------------- -------------------- -------- ----------------------
16 1888.5 10:06:35 XLON L004I232Z6BU0000
---------------- -------------------- -------- ----------------------
35 1888.5 10:06:35 XLON L004I032Z6BU0000
---------------- -------------------- -------- ----------------------
29 1888.5 10:06:35 XLON L004I132Z6BU0000
---------------- -------------------- -------- ----------------------
53 1888.5 10:06:35 XLON L004HY32Z6BU0000
---------------- -------------------- -------- ----------------------
3 1888.5 10:07:02 XLON L004I932Z6BU0000
---------------- -------------------- -------- ----------------------
52 1889.0 10:07:26 XLON L004IV32Z6BU0000
---------------- -------------------- -------- ----------------------
60 1888.5 10:07:57 XLON L004LA32Z6BU0000
---------------- -------------------- -------- ----------------------
400 1887.5 10:08:54 XLON F0035132Z6BT0000
---------------- -------------------- -------- ----------------------
600 1887.5 10:08:54 XLON F0035232Z6BT0000
---------------- -------------------- -------- ----------------------
10 1887.5 10:08:54 XLON L004LZ32Z6BU0000
---------------- -------------------- -------- ----------------------
1000 1887.0 10:11:47 XLON E0036232Z6BT0000
---------------- -------------------- -------- ----------------------
130 1887.0 10:11:47 XLON L004OC32Z6BU0000
---------------- -------------------- -------- ----------------------
135 1887.0 10:11:47 XLON L004OB32Z6BU0000
---------------- -------------------- -------- ----------------------
445 1885.5 10:17:14 XLON H004TX32Z6BU0000
---------------- -------------------- -------- ----------------------
77 1885.5 10:17:14 XLON L004TW32Z6BU0000
---------------- -------------------- -------- ----------------------
555 1885.5 10:17:14 XLON H004TY32Z6BU0000
---------------- -------------------- -------- ----------------------
157 1886.5 10:18:03 XLON L004VL32Z6BU0000
---------------- -------------------- -------- ----------------------
63 1886.5 10:20:22 XLON L004YG32Z6BU0000
---------------- -------------------- -------- ----------------------
75 1886.5 10:20:53 XLON L004YT32Z6BU0000
---------------- -------------------- -------- ----------------------
111 1885.5 10:20:55 XLON L004YV32Z6BU0000
---------------- -------------------- -------- ----------------------
154 1885.5 10:20:55 XLON L004YU32Z6BU0000
---------------- -------------------- -------- ----------------------
32 1885.5 10:20:55 XLON L004YW32Z6BU0000
---------------- -------------------- -------- ----------------------
779 1885.0 10:20:57 XLON G004YX32Z6BU0000
---------------- -------------------- -------- ----------------------
221 1885.0 10:20:57 XLON G004YY32Z6BU0000
---------------- -------------------- -------- ----------------------
128 1883.5 10:21:13 XLON L004ZZ32Z6BU0000
---------------- -------------------- -------- ----------------------
68 1884.0 10:22:19 XLON L0051X32Z6BU0000
---------------- -------------------- -------- ----------------------
58 1884.5 10:26:04 XLON L0059332Z6BU0000
---------------- -------------------- -------- ----------------------
68 1883.0 10:27:05 XLON L0059A32Z6BU0000
---------------- -------------------- -------- ----------------------
8 1882.5 10:27:19 XLON L005A832Z6BU0000
---------------- -------------------- -------- ----------------------
79 1882.0 10:30:02 XLON L005EG32Z6BU0000
---------------- -------------------- -------- ----------------------
62 1881.5 10:30:48 XLON L005EK32Z6BU0000
---------------- -------------------- -------- ----------------------
85 1883.5 10:32:11 XLON L005GE32Z6BU0000
---------------- -------------------- -------- ----------------------
51 1883.5 10:32:14 XLON L005GI32Z6BU0000
---------------- -------------------- -------- ----------------------
3 1883.5 10:32:14 XLON L005GH32Z6BU0000
---------------- -------------------- -------- ----------------------
71 1883.0 10:33:59 XLON L005J932Z6BU0000
---------------- -------------------- -------- ----------------------
512 1882.5 10:33:59 XLON I005J432Z6BU0000
---------------- -------------------- -------- ----------------------
488 1882.5 10:33:59 XLON I005J632Z6BU0000
---------------- -------------------- -------- ----------------------
75 1883.0 10:33:59 XLON L005J732Z6BU0000
---------------- -------------------- -------- ----------------------
99 1883.0 10:33:59 XLON L005J832Z6BU0000
---------------- -------------------- -------- ----------------------
44 1882.5 10:33:59 XLON L005J532Z6BU0000
---------------- -------------------- -------- ----------------------
85 1883.5 10:34:00 XLON L005JA32Z6BU0000
---------------- -------------------- -------- ----------------------
70 1884.5 10:36:39 XLON L005RX32Z6BU0000
---------------- -------------------- -------- ----------------------
84 1885.0 10:40:14 XLON L005SW32Z6BU0000
---------------- -------------------- -------- ----------------------
81 1883.5 10:45:38 XLON L0060E32Z6BU0000
---------------- -------------------- -------- ----------------------
53 1885.0 10:53:50 XLON L0066X32Z6BU0000
---------------- -------------------- -------- ----------------------
51 1885.0 10:53:57 XLON L0067932Z6BU0000
---------------- -------------------- -------- ----------------------
26 1884.5 10:54:26 XLON L0068K32Z6BU0000
---------------- -------------------- -------- ----------------------
86 1885.5 10:55:15 XLON L0069B32Z6BU0000
---------------- -------------------- -------- ----------------------
96 1885.5 10:55:15 XLON L0069C32Z6BU0000
---------------- -------------------- -------- ----------------------
126 1885.5 10:56:53 XLON L006A332Z6BU0000
---------------- -------------------- -------- ----------------------
7 1885.5 10:56:53 XLON L006A432Z6BU0000
---------------- -------------------- -------- ----------------------
130 1887.0 10:59:56 XLON L006CT32Z6BU0000
---------------- -------------------- -------- ----------------------
132 1887.0 11:00:23 XLON L006D732Z6BU0000
---------------- -------------------- -------- ----------------------
123 1886.0 11:00:38 XLON L006DD32Z6BU0000
---------------- -------------------- -------- ----------------------
16 1886.0 11:00:38 XLON L006DE32Z6BU0000
---------------- -------------------- -------- ----------------------
174 1886.0 11:00:41 XLON L006DG32Z6BU0000
---------------- -------------------- -------- ----------------------
125 1886.0 11:01:11 XLON L006DS32Z6BU0000
---------------- -------------------- -------- ----------------------
123 1885.0 11:01:11 XLON L006DR32Z6BU0000
---------------- -------------------- -------- ----------------------
109 1885.5 11:03:15 XLON L006EP32Z6BU0000
---------------- -------------------- -------- ----------------------
93 1885.0 11:04:06 XLON L006FH32Z6BU0000
---------------- -------------------- -------- ----------------------
8 1884.5 11:05:28 XLON L006FT32Z6BU0000
---------------- -------------------- -------- ----------------------
43 1884.0 11:08:30 XLON L006JP32Z6BU0000
---------------- -------------------- -------- ----------------------
13 1883.0 11:09:02 XLON L006JQ32Z6BU0000
---------------- -------------------- -------- ----------------------
1000 1882.0 11:09:06 XLON K006JR32Z6BU0000
---------------- -------------------- -------- ----------------------
275 1882.0 11:09:06 XLON L006JS32Z6BU0000
---------------- -------------------- -------- ----------------------
1000 1881.5 11:10:02 XLON L006JY32Z6BU0000
---------------- -------------------- -------- ----------------------
130 1882.5 11:12:48 XLON L006OZ32Z6BU0000
---------------- -------------------- -------- ----------------------
174 1884.5 11:14:34 XLON L006VI32Z6BU0000
---------------- -------------------- -------- ----------------------
74 1884.5 11:14:34 XLON L006VJ32Z6BU0000
---------------- -------------------- -------- ----------------------
151 1885.0 11:18:21 XLON L006W632Z6BU0000
---------------- -------------------- -------- ----------------------
148 1884.5 11:19:02 XLON L006WH32Z6BU0000
---------------- -------------------- -------- ----------------------
148 1886.0 11:19:23 XLON L006X232Z6BU0000
---------------- -------------------- -------- ----------------------
125 1886.0 11:19:23 XLON L006X332Z6BU0000
---------------- -------------------- -------- ----------------------
111 1887.0 11:20:07 XLON L006XK32Z6BU0000
---------------- -------------------- -------- ----------------------
1000 1887.0 11:20:07 XLON B0048332Z6BT0000
---------------- -------------------- -------- ----------------------
106 1887.0 11:20:15 XLON L006XL32Z6BU0000
---------------- -------------------- -------- ----------------------
132 1889.0 11:26:38 XLON L0073832Z6BU0000
---------------- -------------------- -------- ----------------------
286 1888.0 11:26:38 XLON L0073932Z6BU0000
---------------- -------------------- -------- ----------------------
285 1888.0 11:26:42 XLON L0073A32Z6BU0000
---------------- -------------------- -------- ----------------------
172 1888.0 11:26:42 XLON L0073B32Z6BU0000
---------------- -------------------- -------- ----------------------
105 1887.5 11:27:00 XLON L0073G32Z6BU0000
---------------- -------------------- -------- ----------------------
323 1888.0 11:28:02 XLON L0074332Z6BU0000
---------------- -------------------- -------- ----------------------
35 1887.5 11:28:39 XLON L0074432Z6BU0000
---------------- -------------------- -------- ----------------------
1000 1886.0 11:28:47 XLON D004C632Z6BT0000
---------------- -------------------- -------- ----------------------
518 1885.5 11:28:57 XLON C004C832Z6BT0000
---------------- -------------------- -------- ----------------------
482 1885.5 11:28:57 XLON C004C932Z6BT0000
---------------- -------------------- -------- ----------------------
193 1885.5 11:28:57 XLON L0074532Z6BU0000
---------------- -------------------- -------- ----------------------
174 1885.5 11:28:58 XLON L0074732Z6BU0000
---------------- -------------------- -------- ----------------------
256 1885.5 11:28:58 XLON L0074632Z6BU0000
---------------- -------------------- -------- ----------------------
174 1885.5 11:28:58 XLON L0074832Z6BU0000
---------------- -------------------- -------- ----------------------
129 1885.5 11:29:05 XLON L0074C32Z6BU0000
---------------- -------------------- -------- ----------------------
71 1885.0 11:29:08 XLON L0074D32Z6BU0000
---------------- -------------------- -------- ----------------------
328 1885.5 11:29:17 XLON L0075W32Z6BU0000
---------------- -------------------- -------- ----------------------
98 1885.0 11:29:18 XLON L0075X32Z6BU0000
---------------- -------------------- -------- ----------------------
23 1884.0 11:30:41 XLON L0077W32Z6BU0000
---------------- -------------------- -------- ----------------------
69 1884.0 11:33:43 XLON L0079432Z6BU0000
---------------- -------------------- -------- ----------------------
79 1883.5 11:35:00 XLON L007BN32Z6BU0000
---------------- -------------------- -------- ----------------------
25 1884.5 11:39:02 XLON L007FE32Z6BU0000
---------------- -------------------- -------- ----------------------
220 1884.5 11:39:02 XLON L007FF32Z6BU0000
---------------- -------------------- -------- ----------------------
85 1884.0 11:39:46 XLON L007FG32Z6BU0000
---------------- -------------------- -------- ----------------------
130 1884.5 11:51:31 XLON L007LE32Z6BU0000
---------------- -------------------- -------- ----------------------
5 1884.5 11:52:20 XLON L007LK32Z6BU0000
---------------- -------------------- -------- ----------------------
135 1884.5 11:52:20 XLON L007LL32Z6BU0000
---------------- -------------------- -------- ----------------------
53 1884.0 11:52:20 XLON L007LM32Z6BU0000
---------------- -------------------- -------- ----------------------
74 1884.0 11:56:37 XLON L007QC32Z6BU0000
---------------- -------------------- -------- ----------------------
73 1884.0 11:57:41 XLON L007QX32Z6BU0000
---------------- -------------------- -------- ----------------------
115 1884.0 12:04:57 XLON L007YB32Z6BU0000
---------------- -------------------- -------- ----------------------
12 1883.5 12:05:25 XLON L007YD32Z6BU0000
---------------- -------------------- -------- ----------------------
191 1885.0 12:12:04 XLON L0081V32Z6BU0000
---------------- -------------------- -------- ----------------------
214 1884.5 12:13:06 XLON L0083I32Z6BU0000
---------------- -------------------- -------- ----------------------
35 1884.5 12:13:06 XLON L0083H32Z6BU0000
---------------- -------------------- -------- ----------------------
70 1884.0 12:15:29 XLON L0085P32Z6BU0000
---------------- -------------------- -------- ----------------------
20 1884.0 12:15:29 XLON L0085O32Z6BU0000
---------------- -------------------- -------- ----------------------
12 1883.5 12:17:23 XLON L0086C32Z6BU0000
---------------- -------------------- -------- ----------------------
48 1883.5 12:18:03 XLON L0086V32Z6BU0000
---------------- -------------------- -------- ----------------------
6 1883.5 12:25:49 XLON L008AS32Z6BU0000
---------------- -------------------- -------- ----------------------
109 1884.0 12:27:26 XLON L008CF32Z6BU0000
---------------- -------------------- -------- ----------------------
102 1883.5 12:28:48 XLON L008D832Z6BU0000
---------------- -------------------- -------- ----------------------
117 1885.0 12:43:51 XLON L008MC32Z6BU0000
---------------- -------------------- -------- ----------------------
153 1884.5 12:47:06 XLON L008N532Z6BU0000
---------------- -------------------- -------- ----------------------
140 1884.0 12:47:41 XLON L008O632Z6BU0000
---------------- -------------------- -------- ----------------------
133 1884.0 12:55:21 XLON L008QH32Z6BU0000
---------------- -------------------- -------- ----------------------
132 1884.0 13:03:47 XLON L008WZ32Z6BU0000
---------------- -------------------- -------- ----------------------
123 1883.5 13:04:14 XLON L008X332Z6BU0000
---------------- -------------------- -------- ----------------------
251 1883.0 13:06:36 XLON I008XJ32Z6BU0000
---------------- -------------------- -------- ----------------------
12 1883.5 13:07:14 XLON L008XL32Z6BU0000
---------------- -------------------- -------- ----------------------
129 1883.0 13:09:45 XLON L008YD32Z6BU0000
---------------- -------------------- -------- ----------------------
780 1882.5 13:09:45 XLON E0060332Z6BT0000
---------------- -------------------- -------- ----------------------
749 1883.0 13:09:45 XLON I008YE32Z6BU0000
---------------- -------------------- -------- ----------------------
220 1883.0 13:09:45 XLON L008YF32Z6BU0000
---------------- -------------------- -------- ----------------------
176 1883.0 13:09:45 XLON L008YG32Z6BU0000
---------------- -------------------- -------- ----------------------
220 1882.5 13:09:47 XLON E0060432Z6BT0000
---------------- -------------------- -------- ----------------------
70 1882.5 13:09:47 XLON L008YH32Z6BU0000
---------------- -------------------- -------- ----------------------
51 1883.0 13:10:18 XLON L008YJ32Z6BU0000
---------------- -------------------- -------- ----------------------
146 1882.5 13:11:39 XLON L008ZC32Z6BU0000
---------------- -------------------- -------- ----------------------
52 1883.0 13:13:59 XLON L0090M32Z6BU0000
---------------- -------------------- -------- ----------------------
150 1883.0 13:32:56 XLON L009D132Z6BU0000
---------------- -------------------- -------- ----------------------
105 1883.0 13:32:56 XLON L009D232Z6BU0000
---------------- -------------------- -------- ----------------------
140 1882.5 13:35:14 XLON L009E732Z6BU0000
---------------- -------------------- -------- ----------------------
1000 1882.0 13:42:12 XLON F006F532Z6BT0000
---------------- -------------------- -------- ----------------------
220 1882.0 13:42:12 XLON L009J132Z6BU0000
---------------- -------------------- -------- ----------------------
5 1882.0 13:42:12 XLON L009IZ32Z6BU0000
---------------- -------------------- -------- ----------------------
98 1882.0 13:42:12 XLON L009J032Z6BU0000
---------------- -------------------- -------- ----------------------
65 1882.0 13:42:12 XLON L009J232Z6BU0000
---------------- -------------------- -------- ----------------------
149 1882.0 13:44:01 XLON L009KP32Z6BU0000
---------------- -------------------- -------- ----------------------
72 1882.5 13:44:51 XLON L009L432Z6BU0000
---------------- -------------------- -------- ----------------------
170 1883.0 13:49:52 XLON L009N632Z6BU0000
---------------- -------------------- -------- ----------------------
143 1885.5 13:56:59 XLON L009RQ32Z6BU0000
---------------- -------------------- -------- ----------------------
47 1885.5 13:56:59 XLON L009RR32Z6BU0000
---------------- -------------------- -------- ----------------------
179 1885.5 13:56:59 XLON L009RT32Z6BU0000
---------------- -------------------- -------- ----------------------
123 1885.5 13:56:59 XLON L009RU32Z6BU0000
---------------- -------------------- -------- ----------------------
175 1885.5 13:56:59 XLON L009RV32Z6BU0000
---------------- -------------------- -------- ----------------------
146 1885.5 13:56:59 XLON L009RW32Z6BU0000
---------------- -------------------- -------- ----------------------
175 1885.0 13:56:59 XLON L009RX32Z6BU0000
---------------- -------------------- -------- ----------------------
99 1885.0 13:56:59 XLON L009RZ32Z6BU0000
---------------- -------------------- -------- ----------------------
84 1885.5 13:56:59 XLON L009RS32Z6BU0000
---------------- -------------------- -------- ----------------------
179 1885.0 13:56:59 XLON L009RY32Z6BU0000
---------------- -------------------- -------- ----------------------
93 1885.0 13:57:27 XLON L009S232Z6BU0000
---------------- -------------------- -------- ----------------------
220 1884.5 13:59:17 XLON L009VJ32Z6BU0000
---------------- -------------------- -------- ----------------------
206 1884.5 13:59:17 XLON L009VK32Z6BU0000
---------------- -------------------- -------- ----------------------
151 1884.5 13:59:17 XLON L009VI32Z6BU0000
---------------- -------------------- -------- ----------------------
67 1885.5 14:00:02 XLON L009U632Z6BU0000
---------------- -------------------- -------- ----------------------
187 1887.0 14:14:40 XLON L00A6032Z6BU0000
---------------- -------------------- -------- ----------------------
183 1888.0 14:16:34 XLON L00A6S32Z6BU0000
---------------- -------------------- -------- ----------------------
175 1888.0 14:16:34 XLON L00A6T32Z6BU0000
---------------- -------------------- -------- ----------------------
33 1888.0 14:16:34 XLON L00A6V32Z6BU0000
---------------- -------------------- -------- ----------------------
179 1887.0 14:20:32 XLON L00AA932Z6BU0000
---------------- -------------------- -------- ----------------------
220 1886.5 14:20:32 XLON L00AAA32Z6BU0000
---------------- -------------------- -------- ----------------------
92 1887.0 14:21:52 XLON L00ABJ32Z6BU0000
---------------- -------------------- -------- ----------------------
67 1887.0 14:24:31 XLON L00ACU32Z6BU0000
---------------- -------------------- -------- ----------------------
82 1887.0 14:27:29 XLON L00AFH32Z6BU0000
---------------- -------------------- -------- ----------------------
131 1886.5 14:27:29 XLON L00AFG32Z6BU0000
---------------- -------------------- -------- ----------------------
72 1886.0 14:28:46 XLON L00AG532Z6BU0000
---------------- -------------------- -------- ----------------------
10 1885.0 14:30:00 XLON L00AGO32Z6BU0000
---------------- -------------------- -------- ----------------------
21 1886.0 14:30:23 XLON L00AIF32Z6BU0000
---------------- -------------------- -------- ----------------------
72 1886.0 14:30:23 XLON L00AIE32Z6BU0000
---------------- -------------------- -------- ----------------------
21 1885.0 14:30:51 XLON L00AJ232Z6BU0000
---------------- -------------------- -------- ----------------------
23 1885.0 14:32:26 XLON L00AKI32Z6BU0000
---------------- -------------------- -------- ----------------------
83 1885.0 14:32:26 XLON L00AKH32Z6BU0000
---------------- -------------------- -------- ----------------------
67 1884.5 14:33:22 XLON L00ALX32Z6BU0000
---------------- -------------------- -------- ----------------------
5 1884.0 14:34:37 XLON L00AMA32Z6BU0000
---------------- -------------------- -------- ----------------------
126 1884.5 14:34:37 XLON L00AM932Z6BU0000
---------------- -------------------- -------- ----------------------
12 1883.5 14:35:02 XLON L00AMW32Z6BU0000
---------------- -------------------- -------- ----------------------
186 1884.5 14:36:08 XLON L00ANN32Z6BU0000
---------------- -------------------- -------- ----------------------
134 1884.0 14:37:18 XLON L00AR832Z6BU0000
---------------- -------------------- -------- ----------------------
125 1884.0 14:38:13 XLON L00ARD32Z6BU0000
---------------- -------------------- -------- ----------------------
116 1884.5 14:44:29 XLON L00AUR32Z6BU0000
---------------- -------------------- -------- ----------------------
171 1884.5 14:44:29 XLON L00AUS32Z6BU0000
---------------- -------------------- -------- ----------------------
154 1884.0 14:46:43 XLON L00AZI32Z6BU0000
---------------- -------------------- -------- ----------------------
109 1884.5 14:48:04 XLON L00B1E32Z6BU0000
---------------- -------------------- -------- ----------------------
99 1884.5 14:48:39 XLON L00B1R32Z6BU0000
---------------- -------------------- -------- ----------------------
65 1884.5 14:49:21 XLON L00B2B32Z6BU0000
---------------- -------------------- -------- ----------------------
175 1884.5 14:49:27 XLON L00B3Q32Z6BU0000
---------------- -------------------- -------- ----------------------
157 1884.5 14:49:27 XLON L00B3P32Z6BU0000
---------------- -------------------- -------- ----------------------
220 1884.0 14:50:33 XLON L00B5H32Z6BU0000
---------------- -------------------- -------- ----------------------
116 1884.0 14:50:33 XLON A008UC32Z6BT0000
---------------- -------------------- -------- ----------------------
884 1884.0 14:50:33 XLON A008UB32Z6BT0000
---------------- -------------------- -------- ----------------------
64 1884.0 14:50:33 XLON L00B5G32Z6BU0000
---------------- -------------------- -------- ----------------------
77 1884.0 14:50:33 XLON L00B5I32Z6BU0000
---------------- -------------------- -------- ----------------------
57 1885.0 14:51:51 XLON L00B7J32Z6BU0000
---------------- -------------------- -------- ----------------------
96 1884.0 14:52:30 XLON L00B7T32Z6BU0000
---------------- -------------------- -------- ----------------------
742 1884.0 14:52:30 XLON F008WL32Z6BT0000
---------------- -------------------- -------- ----------------------
258 1884.0 14:52:30 XLON F008WK32Z6BT0000
---------------- -------------------- -------- ----------------------
150 1884.0 14:52:52 XLON L00B8032Z6BU0000
---------------- -------------------- -------- ----------------------
113 1884.0 14:53:22 XLON L00B8D32Z6BU0000
---------------- -------------------- -------- ----------------------
94 1884.0 14:53:23 XLON L00B8E32Z6BU0000
---------------- -------------------- -------- ----------------------
4 1884.0 14:56:49 XLON L00BA532Z6BU0000
---------------- -------------------- -------- ----------------------
101 1884.0 14:56:49 XLON L00BA632Z6BU0000
---------------- -------------------- -------- ----------------------
74 1883.5 14:57:28 XLON L00BB632Z6BU0000
---------------- -------------------- -------- ----------------------
1000 1883.5 14:57:28 XLON E0096632Z6BT0000
---------------- -------------------- -------- ----------------------
153 1883.5 14:59:28 XLON L00BEM32Z6BU0000
---------------- -------------------- -------- ----------------------
148 1883.5 14:59:47 XLON L00BEN32Z6BU0000
---------------- -------------------- -------- ----------------------
154 1883.5 15:01:06 XLON L00BFM32Z6BU0000
---------------- -------------------- -------- ----------------------
163 1883.0 15:01:36 XLON L00BFP32Z6BU0000
---------------- -------------------- -------- ----------------------
128 1882.5 15:01:36 XLON L00BFQ32Z6BU0000
---------------- -------------------- -------- ----------------------
127 1883.0 15:01:37 XLON L00BFR32Z6BU0000
---------------- -------------------- -------- ----------------------
50 1882.5 15:02:01 XLON L00BGA32Z6BU0000
---------------- -------------------- -------- ----------------------
53 1881.5 15:02:11 XLON L00BGD32Z6BU0000
---------------- -------------------- -------- ----------------------
42 1881.5 15:02:57 XLON L00BGH32Z6BU0000
---------------- -------------------- -------- ----------------------
58 1882.0 15:03:17 XLON L00BGI32Z6BU0000
---------------- -------------------- -------- ----------------------
71 1881.5 15:05:42 XLON L00BIZ32Z6BU0000
---------------- -------------------- -------- ----------------------
51 1881.0 15:07:56 XLON L00BM732Z6BU0000
---------------- -------------------- -------- ----------------------
108 1881.0 15:07:56 XLON L00BM632Z6BU0000
---------------- -------------------- -------- ----------------------
175 1881.0 15:07:56 XLON L00BM532Z6BU0000
---------------- -------------------- -------- ----------------------
21 1881.0 15:07:56 XLON L00BM432Z6BU0000
---------------- -------------------- -------- ----------------------
124 1881.0 15:07:56 XLON L00BM332Z6BU0000
---------------- -------------------- -------- ----------------------
55 1880.5 15:07:59 XLON L00BM832Z6BU0000
---------------- -------------------- -------- ----------------------
101 1880.5 15:08:32 XLON L00BMD32Z6BU0000
---------------- -------------------- -------- ----------------------
213 1880.5 15:08:32 XLON L00BMC32Z6BU0000
---------------- -------------------- -------- ----------------------
170 1879.5 15:09:11 XLON L00BMU32Z6BU0000
---------------- -------------------- -------- ----------------------
13 1881.5 15:12:21 XLON L00BSH32Z6BU0000
---------------- -------------------- -------- ----------------------
141 1881.5 15:12:59 XLON L00BTR32Z6BU0000
---------------- -------------------- -------- ----------------------
138 1882.5 15:13:51 XLON L00BVC32Z6BU0000
---------------- -------------------- -------- ----------------------
156 1884.5 15:14:52 XLON L00BVW32Z6BU0000
---------------- -------------------- -------- ----------------------
220 1884.0 15:15:07 XLON L00BW832Z6BU0000
---------------- -------------------- -------- ----------------------
100 1884.5 15:15:12 XLON L00BWW32Z6BU0000
---------------- -------------------- -------- ----------------------
91 1884.0 15:17:34 XLON L00BZ732Z6BU0000
---------------- -------------------- -------- ----------------------
240 1884.0 15:17:34 XLON L00BZ832Z6BU0000
---------------- -------------------- -------- ----------------------
404 1884.0 15:17:34 XLON L00BZ632Z6BU0000
---------------- -------------------- -------- ----------------------
212 1884.0 15:17:34 XLON L00BZ532Z6BU0000
---------------- -------------------- -------- ----------------------
220 1884.0 15:17:34 XLON L00BZ432Z6BU0000
---------------- -------------------- -------- ----------------------
119 1884.0 15:17:34 XLON L00BZ332Z6BU0000
---------------- -------------------- -------- ----------------------
27 1884.0 15:17:34 XLON L00BZ932Z6BU0000
---------------- -------------------- -------- ----------------------
156 1883.0 15:19:58 XLON L00C1N32Z6BU0000
---------------- -------------------- -------- ----------------------
43 1883.0 15:19:58 XLON L00C1O32Z6BU0000
---------------- -------------------- -------- ----------------------
268 1883.0 15:19:58 XLON L00C1M32Z6BU0000
---------------- -------------------- -------- ----------------------
211 1883.0 15:19:58 XLON A00AIN32Z6BT0000
---------------- -------------------- -------- ----------------------
789 1883.0 15:19:58 XLON A00AIM32Z6BT0000
---------------- -------------------- -------- ----------------------
14 1883.0 15:19:58 XLON L00C1P32Z6BU0000
---------------- -------------------- -------- ----------------------
82 1884.0 15:20:44 XLON L00C3832Z6BU0000
---------------- -------------------- -------- ----------------------
59 1884.0 15:20:44 XLON L00C3732Z6BU0000
---------------- -------------------- -------- ----------------------
91 1884.0 15:22:44 XLON L00C6432Z6BU0000
---------------- -------------------- -------- ----------------------
175 1885.0 15:24:30 XLON L00C8D32Z6BU0000
---------------- -------------------- -------- ----------------------
24 1885.0 15:24:30 XLON L00C8F32Z6BU0000
---------------- -------------------- -------- ----------------------
175 1885.0 15:24:30 XLON L00C8E32Z6BU0000
---------------- -------------------- -------- ----------------------
157 1884.5 15:27:14 XLON L00C9P32Z6BU0000
---------------- -------------------- -------- ----------------------
131 1885.0 15:28:51 XLON L00CBD32Z6BU0000
---------------- -------------------- -------- ----------------------
86 1885.0 15:28:51 XLON L00CBF32Z6BU0000
---------------- -------------------- -------- ----------------------
220 1885.0 15:28:51 XLON L00CBE32Z6BU0000
---------------- -------------------- -------- ----------------------
137 1885.0 15:29:15 XLON L00CBH32Z6BU0000
---------------- -------------------- -------- ----------------------
151 1885.0 15:29:15 XLON L00CBJ32Z6BU0000
---------------- -------------------- -------- ----------------------
175 1885.0 15:29:15 XLON L00CBI32Z6BU0000
---------------- -------------------- -------- ----------------------
14 1885.0 15:29:18 XLON L00CBL32Z6BU0000
---------------- -------------------- -------- ----------------------
70 1886.5 15:30:40 XLON L00CCC32Z6BU0000
---------------- -------------------- -------- ----------------------
92 1886.5 15:30:40 XLON L00CCB32Z6BU0000
---------------- -------------------- -------- ----------------------
175 1886.5 15:30:40 XLON L00CCD32Z6BU0000
---------------- -------------------- -------- ----------------------
68 1886.5 15:30:48 XLON L00CCF32Z6BU0000
---------------- -------------------- -------- ----------------------
68 1886.5 15:30:48 XLON L00CCG32Z6BU0000
---------------- -------------------- -------- ----------------------
175 1886.5 15:30:48 XLON L00CCH32Z6BU0000
---------------- -------------------- -------- ----------------------
175 1886.5 15:30:48 XLON L00CCI32Z6BU0000
---------------- -------------------- -------- ----------------------
70 1886.5 15:31:08 XLON L00CDC32Z6BU0000
---------------- -------------------- -------- ----------------------
163 1886.5 15:32:44 XLON L00CDS32Z6BU0000
---------------- -------------------- -------- ----------------------
260 1886.5 15:33:03 XLON L00CE732Z6BU0000
---------------- -------------------- -------- ----------------------
167 1886.5 15:35:29 XLON L00CG232Z6BU0000
---------------- -------------------- -------- ----------------------
141 1887.0 15:35:29 XLON L00CG432Z6BU0000
---------------- -------------------- -------- ----------------------
47 1887.0 15:35:29 XLON L00CG332Z6BU0000
---------------- -------------------- -------- ----------------------
153 1886.0 15:35:58 XLON L00CH232Z6BU0000
---------------- -------------------- -------- ----------------------
2 1885.5 15:36:48 XLON L00CJJ32Z6BU0000
---------------- -------------------- -------- ----------------------
145 1885.5 15:36:48 XLON L00CJK32Z6BU0000
---------------- -------------------- -------- ----------------------
79 1887.5 15:37:25 XLON L00CJP32Z6BU0000
---------------- -------------------- -------- ----------------------
38 1887.5 15:37:25 XLON L00CJO32Z6BU0000
---------------- -------------------- -------- ----------------------
38 1887.5 15:37:25 XLON L00CJN32Z6BU0000
---------------- -------------------- -------- ----------------------
21 1887.5 15:37:25 XLON L00CJQ32Z6BU0000
---------------- -------------------- -------- ----------------------
82 1887.5 15:37:25 XLON L00CJR32Z6BU0000
---------------- -------------------- -------- ----------------------
129 1887.0 15:41:34 XLON L00CUT32Z6BU0000
---------------- -------------------- -------- ----------------------
123 1887.0 15:41:34 XLON L00CUV32Z6BU0000
---------------- -------------------- -------- ----------------------
60 1886.5 15:42:03 XLON L00CWV32Z6BU0000
---------------- -------------------- -------- ----------------------
126 1886.0 15:42:03 XLON L00CWT32Z6BU0000
---------------- -------------------- -------- ----------------------
29 1886.5 15:42:03 XLON L00CWU32Z6BU0000
---------------- -------------------- -------- ----------------------
141 1885.5 15:42:21 XLON L00CXZ32Z6BU0000
---------------- -------------------- -------- ----------------------
122 1885.5 15:42:31 XLON L00CYC32Z6BU0000
---------------- -------------------- -------- ----------------------
123 1885.0 15:42:59 XLON L00CYR32Z6BU0000
---------------- -------------------- -------- ----------------------
86 1886.0 15:43:21 XLON L00CZ532Z6BU0000
---------------- -------------------- -------- ----------------------
153 1886.0 15:44:21 XLON L00D0D32Z6BU0000
---------------- -------------------- -------- ----------------------
50 1886.5 15:44:21 XLON L00D0E32Z6BU0000
---------------- -------------------- -------- ----------------------
114 1886.5 15:44:39 XLON L00D0K32Z6BU0000
---------------- -------------------- -------- ----------------------
145 1886.5 15:46:01 XLON L00D2332Z6BU0000
---------------- -------------------- -------- ----------------------
170 1886.5 15:46:05 XLON L00D2432Z6BU0000
---------------- -------------------- -------- ----------------------
144 1886.0 15:47:37 XLON L00D3232Z6BU0000
---------------- -------------------- -------- ----------------------
67 1886.0 15:48:17 XLON L00D5E32Z6BU0000
---------------- -------------------- -------- ----------------------
72 1886.0 15:48:51 XLON L00D5N32Z6BU0000
---------------- -------------------- -------- ----------------------
72 1886.0 15:48:51 XLON L00D5L32Z6BU0000
---------------- -------------------- -------- ----------------------
175 1886.0 15:48:51 XLON L00D5M32Z6BU0000
---------------- -------------------- -------- ----------------------
175 1886.0 15:48:51 XLON L00D5O32Z6BU0000
---------------- -------------------- -------- ----------------------
175 1886.0 15:49:10 XLON L00D5U32Z6BU0000
---------------- -------------------- -------- ----------------------
175 1886.0 15:49:10 XLON L00D5V32Z6BU0000
---------------- -------------------- -------- ----------------------
75 1886.0 15:49:10 XLON L00D5T32Z6BU0000
---------------- -------------------- -------- ----------------------
107 1886.0 15:49:15 XLON L00D5W32Z6BU0000
---------------- -------------------- -------- ----------------------
33 1885.5 15:49:44 XLON L00D6732Z6BU0000
---------------- -------------------- -------- ----------------------
36 1885.5 15:49:44 XLON L00D6632Z6BU0000
---------------- -------------------- -------- ----------------------
184 1885.5 15:49:44 XLON L00D6532Z6BU0000
---------------- -------------------- -------- ----------------------
136 1885.5 15:49:44 XLON L00D6432Z6BU0000
---------------- -------------------- -------- ----------------------
51 1885.0 15:49:49 XLON L00D6832Z6BU0000
---------------- -------------------- -------- ----------------------
150 1885.5 15:50:09 XLON L00D7J32Z6BU0000
---------------- -------------------- -------- ----------------------
146 1884.0 15:51:25 XLON L00D8A32Z6BU0000
---------------- -------------------- -------- ----------------------
160 1884.5 15:51:25 XLON L00D8932Z6BU0000
---------------- -------------------- -------- ----------------------
101 1884.5 15:51:26 XLON L00D8C32Z6BU0000
---------------- -------------------- -------- ----------------------
23 1884.5 15:51:26 XLON L00D8B32Z6BU0000
---------------- -------------------- -------- ----------------------
175 1884.5 15:51:26 XLON L00D8E32Z6BU0000
---------------- -------------------- -------- ----------------------
175 1884.5 15:51:26 XLON L00D8D32Z6BU0000
---------------- -------------------- -------- ----------------------
41 1884.5 15:51:26 XLON L00D8G32Z6BU0000
---------------- -------------------- -------- ----------------------
175 1884.5 15:51:26 XLON L00D8F32Z6BU0000
---------------- -------------------- -------- ----------------------
156 1885.0 15:54:43 XLON L00DF532Z6BU0000
---------------- -------------------- -------- ----------------------
131 1885.0 15:54:43 XLON L00DF432Z6BU0000
---------------- -------------------- -------- ----------------------
322 1885.0 15:54:50 XLON L00DFA32Z6BU0000
---------------- -------------------- -------- ----------------------
166 1885.0 15:54:50 XLON L00DFC32Z6BU0000
---------------- -------------------- -------- ----------------------
512 1885.0 15:54:50 XLON L00DFD32Z6BU0000
---------------- -------------------- -------- ----------------------
70 1885.0 15:54:52 XLON L00DFE32Z6BU0000
---------------- -------------------- -------- ----------------------
175 1885.0 15:54:52 XLON L00DFF32Z6BU0000
---------------- -------------------- -------- ----------------------
135 1884.5 15:55:50 XLON K00DGX32Z6BU0000
---------------- -------------------- -------- ----------------------
139 1884.5 15:55:50 XLON L00DGU32Z6BU0000
---------------- -------------------- -------- ----------------------
790 1884.5 15:55:50 XLON K00DGW32Z6BU0000
---------------- -------------------- -------- ----------------------
75 1884.5 15:55:50 XLON K00DGY32Z6BU0000
---------------- -------------------- -------- ----------------------
58 1885.0 15:55:50 XLON L00DGZ32Z6BU0000
---------------- -------------------- -------- ----------------------
175 1885.5 15:56:20 XLON L00DH032Z6BU0000
---------------- -------------------- -------- ----------------------
175 1885.5 15:56:20 XLON L00DH132Z6BU0000
---------------- -------------------- -------- ----------------------
1 1885.5 15:56:20 XLON L00DH232Z6BU0000
---------------- -------------------- -------- ----------------------
59 1885.5 15:56:20 XLON L00DH332Z6BU0000
---------------- -------------------- -------- ----------------------
105 1886.0 15:58:04 XLON L00DIV32Z6BU0000
---------------- -------------------- -------- ----------------------
175 1886.0 15:58:04 XLON L00DIT32Z6BU0000
---------------- -------------------- -------- ----------------------
34 1886.0 15:58:04 XLON L00DIU32Z6BU0000
---------------- -------------------- -------- ----------------------
175 1886.0 15:58:04 XLON L00DIS32Z6BU0000
---------------- -------------------- -------- ----------------------
82 1886.0 15:58:12 XLON L00DJ232Z6BU0000
---------------- -------------------- -------- ----------------------
175 1885.0 15:58:30 XLON L00DJV32Z6BU0000
---------------- -------------------- -------- ----------------------
145 1885.0 15:58:30 XLON L00DJS32Z6BU0000
---------------- -------------------- -------- ----------------------
175 1885.0 15:58:30 XLON L00DJT32Z6BU0000
---------------- -------------------- -------- ----------------------
145 1886.0 15:59:50 XLON L00DMF32Z6BU0000
---------------- -------------------- -------- ----------------------
147 1886.0 16:00:00 XLON L00DN832Z6BU0000
---------------- -------------------- -------- ----------------------
220 1886.0 16:00:00 XLON L00DN932Z6BU0000
---------------- -------------------- -------- ----------------------
63 1886.0 16:00:00 XLON L00DNA32Z6BU0000
---------------- -------------------- -------- ----------------------
138 1885.0 16:00:33 XLON L00DP232Z6BU0000
---------------- -------------------- -------- ----------------------
155 1885.0 16:00:56 XLON L00DPR32Z6BU0000
---------------- -------------------- -------- ----------------------
71 1885.0 16:01:09 XLON L00DPT32Z6BU0000
---------------- -------------------- -------- ----------------------
82 1885.0 16:01:42 XLON L00DQR32Z6BU0000
---------------- -------------------- -------- ----------------------
134 1884.5 16:02:09 XLON L00DRC32Z6BU0000
---------------- -------------------- -------- ----------------------
1000 1884.5 16:02:09 XLON G00DRB32Z6BU0000
---------------- -------------------- -------- ----------------------
153 1885.0 16:03:39 XLON L00DSO32Z6BU0000
---------------- -------------------- -------- ----------------------
206 1884.5 16:06:51 XLON L00DWV32Z6BU0000
---------------- -------------------- -------- ----------------------
779 1884.0 16:06:51 XLON J00DWU32Z6BU0000
---------------- -------------------- -------- ----------------------
185 1884.5 16:06:51 XLON L00DWW32Z6BU0000
---------------- -------------------- -------- ----------------------
294 1884.5 16:06:51 XLON L00DWY32Z6BU0000
---------------- -------------------- -------- ----------------------
221 1884.0 16:06:51 XLON J00DWX32Z6BU0000
---------------- -------------------- -------- ----------------------
229 1884.0 16:06:51 XLON L00DX232Z6BU0000
---------------- -------------------- -------- ----------------------
278 1883.5 16:06:51 XLON H00DX432Z6BU0000
---------------- -------------------- -------- ----------------------
146 1884.0 16:06:51 XLON L00DWZ32Z6BU0000
---------------- -------------------- -------- ----------------------
722 1883.5 16:06:51 XLON H00DX332Z6BU0000
---------------- -------------------- -------- ----------------------
185 1884.0 16:06:51 XLON L00DX132Z6BU0000
---------------- -------------------- -------- ----------------------
184 1884.0 16:06:51 XLON L00DX032Z6BU0000
---------------- -------------------- -------- ----------------------
106 1883.0 16:07:33 XLON L00DYM32Z6BU0000
---------------- -------------------- -------- ----------------------
36 1883.0 16:07:33 XLON L00DYN32Z6BU0000
---------------- -------------------- -------- ----------------------
224 1883.0 16:07:39 XLON L00DYU32Z6BU0000
---------------- -------------------- -------- ----------------------
185 1883.0 16:07:39 XLON L00DYV32Z6BU0000
---------------- -------------------- -------- ----------------------
132 1883.0 16:07:39 XLON L00DYS32Z6BU0000
---------------- -------------------- -------- ----------------------
169 1883.0 16:07:39 XLON L00DYR32Z6BU0000
---------------- -------------------- -------- ----------------------
206 1883.0 16:07:39 XLON L00DYT32Z6BU0000
---------------- -------------------- -------- ----------------------
400 1882.0 16:12:13 XLON D00D7H32Z6BT0000
---------------- -------------------- -------- ----------------------
1000 1882.0 16:12:13 XLON L00E3G32Z6BU0000
---------------- -------------------- -------- ----------------------
229 1882.0 16:12:13 XLON D00D7G32Z6BT0000
---------------- -------------------- -------- ----------------------
371 1882.0 16:12:13 XLON D00D7I32Z6BT0000
---------------- -------------------- -------- ----------------------
169 1882.0 16:12:13 XLON L00E3F32Z6BU0000
---------------- -------------------- -------- ----------------------
262 1881.5 16:13:16 XLON A00D9G32Z6BT0000
---------------- -------------------- -------- ----------------------
211 1881.5 16:13:16 XLON L00E4W32Z6BU0000
---------------- -------------------- -------- ----------------------
510 1881.5 16:13:16 XLON A00D9F32Z6BT0000
---------------- -------------------- -------- ----------------------
228 1881.5 16:13:16 XLON A00D9E32Z6BT0000
---------------- -------------------- -------- ----------------------
206 1881.5 16:13:34 XLON L00E6232Z6BU0000
---------------- -------------------- -------- ----------------------
206 1881.5 16:13:34 XLON L00E5U32Z6BU0000
---------------- -------------------- -------- ----------------------
232 1881.5 16:13:34 XLON L00E6132Z6BU0000
---------------- -------------------- -------- ----------------------
165 1881.5 16:13:34 XLON L00E6032Z6BU0000
---------------- -------------------- -------- ----------------------
222 1881.5 16:13:34 XLON L00E5Z32Z6BU0000
---------------- -------------------- -------- ----------------------
233 1881.0 16:13:34 XLON L00E5V32Z6BU0000
---------------- -------------------- -------- ----------------------
329 1881.5 16:13:34 XLON L00E5X32Z6BU0000
---------------- -------------------- -------- ----------------------
232 1881.5 16:13:34 XLON L00E5W32Z6BU0000
---------------- -------------------- -------- ----------------------
264 1881.5 16:13:34 XLON L00E5Y32Z6BU0000
---------------- -------------------- -------- ----------------------
264 1881.5 16:13:35 XLON L00E6432Z6BU0000
---------------- -------------------- -------- ----------------------
231 1881.5 16:13:35 XLON L00E6532Z6BU0000
---------------- -------------------- -------- ----------------------
232 1881.5 16:13:35 XLON L00E6332Z6BU0000
---------------- -------------------- -------- ----------------------
226 1881.5 16:13:35 XLON L00E6632Z6BU0000
---------------- -------------------- -------- ----------------------
90 1881.5 16:13:44 XLON L00E6732Z6BU0000
---------------- -------------------- -------- ----------------------
160 1882.0 16:15:00 XLON L00E7K32Z6BU0000
---------------- -------------------- -------- ----------------------
44 1882.0 16:15:00 XLON L00E7L32Z6BU0000
---------------- -------------------- -------- ----------------------
156 1882.5 16:15:08 XLON L00E7M32Z6BU0000
---------------- -------------------- -------- ----------------------
255 1882.5 16:15:20 XLON L00E8Z32Z6BU0000
---------------- -------------------- -------- ----------------------
315 1883.5 16:18:20 XLON L00EFC32Z6BU0000
---------------- -------------------- -------- ----------------------
13 1883.5 16:18:24 XLON L00EFD32Z6BU0000
---------------- -------------------- -------- ----------------------
103 1883.5 16:18:24 XLON L00EFF32Z6BU0000
---------------- -------------------- -------- ----------------------
232 1883.5 16:18:24 XLON L00EFE32Z6BU0000
---------------- -------------------- -------- ----------------------
122 1882.5 16:19:20 XLON L00EJW32Z6BU0000
---------------- -------------------- -------- ----------------------
98 1883.0 16:19:20 XLON L00EK432Z6BU0000
---------------- -------------------- -------- ----------------------
232 1883.0 16:19:20 XLON L00EK332Z6BU0000
---------------- -------------------- -------- ----------------------
108 1882.5 16:19:20 XLON L00EJX32Z6BU0000
---------------- -------------------- -------- ----------------------
148 1882.5 16:20:36 XLON L00ENR32Z6BU0000
---------------- -------------------- -------- ----------------------
232 1882.5 16:20:36 XLON L00ENS32Z6BU0000
---------------- -------------------- -------- ----------------------
206 1882.5 16:20:36 XLON L00ENT32Z6BU0000
---------------- -------------------- -------- ----------------------
232 1882.5 16:20:37 XLON L00ENY32Z6BU0000
---------------- -------------------- -------- ----------------------
206 1882.5 16:20:37 XLON L00ENU32Z6BU0000
---------------- -------------------- -------- ----------------------
430 1882.5 16:20:37 XLON L00ENV32Z6BU0000
---------------- -------------------- -------- ----------------------
232 1882.5 16:20:37 XLON L00ENW32Z6BU0000
---------------- -------------------- -------- ----------------------
206 1882.5 16:20:37 XLON L00ENX32Z6BU0000
---------------- -------------------- -------- ----------------------
246 1882.0 16:22:26 XLON L00EQN32Z6BU0000
---------------- -------------------- -------- ----------------------
1000 1882.0 16:22:26 XLON I00EQO32Z6BU0000
---------------- -------------------- -------- ----------------------
229 1882.5 16:23:43 XLON L00ESF32Z6BU0000
---------------- -------------------- -------- ----------------------
243 1882.0 16:24:28 XLON L00ETK32Z6BU0000
---------------- -------------------- -------- ----------------------
57 1883.0 16:24:48 XLON L00EU332Z6BU0000
---------------- -------------------- -------- ----------------------
155 1883.0 16:24:49 XLON L00EU532Z6BU0000
---------------- -------------------- -------- ----------------------
246 1883.0 16:24:49 XLON L00EU432Z6BU0000
---------------- -------------------- -------- ----------------------
216 1882.0 16:25:28 XLON L00EWV32Z6BU0000
---------------- -------------------- -------- ----------------------
290 1882.0 16:25:28 XLON L00EWU32Z6BU0000
---------------- -------------------- -------- ----------------------
212 1882.0 16:26:08 XLON L00EXQ32Z6BU0000
---------------- -------------------- -------- ----------------------
203 1881.5 16:27:14 XLON L00EZ232Z6BU0000
---------------- -------------------- -------- ----------------------
1000 1881.5 16:27:14 XLON H00EZ332Z6BU0000
---------------- -------------------- -------- ----------------------
682 1881.5 16:27:14 XLON L00EZ432Z6BU0000
---------------- -------------------- -------- ----------------------
7 1881.5 16:27:17 XLON L00EZ532Z6BU0000
---------------- -------------------- -------- ----------------------
206 1881.5 16:27:17 XLON L00EZ632Z6BU0000
---------------- -------------------- -------- ----------------------
79 1881.5 16:28:39 XLON L00F0K32Z6BU0000
---------------- -------------------- -------- ----------------------
103 1881.5 16:28:39 XLON L00F0J32Z6BU0000
---------------- -------------------- -------- ----------------------
192 1881.5 16:29:29 XLON L00F4B32Z6BU0000
---------------- -------------------- -------- ----------------------
2958 1884.5 16:35:08 XLON K00FDZ32Z6BU0000
---------------- -------------------- -------- ----------------------
6379 1884.5 16:35:08 XLON K00FDH32Z6BU0000
---------------- -------------------- -------- ----------------------
21470 1884.5 16:35:08 XLON K00FDJ32Z6BU0000
---------------- -------------------- -------- ----------------------
1485 1884.5 16:35:08 XLON K00FDF32Z6BU0000
---------------- -------------------- -------- ----------------------
673 1884.5 16:35:08 XLON K00FDL32Z6BU0000
---------------- -------------------- -------- ----------------------
289 1884.5 16:35:08 XLON K00FDP32Z6BU0000
---------------- -------------------- -------- ----------------------
1876 1884.5 16:35:08 XLON K00FDN32Z6BU0000
---------------- -------------------- -------- ----------------------
2869 1884.5 16:35:08 XLON K00FDT32Z6BU0000
---------------- -------------------- -------- ----------------------
598 1884.5 16:35:08 XLON K00FCP32Z6BU0000
---------------- -------------------- -------- ----------------------
118 1884.5 16:35:08 XLON K00FCR32Z6BU0000
---------------- -------------------- -------- ----------------------
1 1884.5 16:35:08 XLON K00FDB32Z6BU0000
---------------- -------------------- -------- ----------------------
4035 1884.5 16:35:08 XLON K00FDD32Z6BU0000
---------------- -------------------- -------- ----------------------
5273 1884.5 16:35:08 XLON K00FDR32Z6BU0000
---------------- -------------------- -------- ----------------------
147 1884.5 16:35:08 XLON K00FDU32Z6BU0000
---------------- -------------------- -------- ----------------------
65 1884.5 16:35:08 XLON K00FDX32Z6BU0000
---------------- -------------------- -------- ----------------------
1745 1884.5 16:35:08 XLON K00FD932Z6BU0000
---------------- -------------------- -------- ----------------------
121 1884.5 16:35:08 XLON K00FD732Z6BU0000
---------------- -------------------- -------- ----------------------
2234 1884.5 16:35:08 XLON K00FD532Z6BU0000
---------------- -------------------- -------- ----------------------
150 1884.5 16:35:08 XLON K00FD332Z6BU0000
---------------- -------------------- -------- ----------------------
7372 1884.5 16:35:08 XLON K00FD132Z6BU0000
---------------- -------------------- -------- ----------------------
3053 1884.5 16:35:08 XLON K00FCX32Z6BU0000
---------------- -------------------- -------- ----------------------
1354 1884.5 16:35:08 XLON K00FCZ32Z6BU0000
---------------- -------------------- -------- ----------------------
1354 1884.5 16:35:08 XLON K00FCU32Z6BU0000
---------------- -------------------- -------- ----------------------
1354 1884.5 16:35:08 XLON K00FCT32Z6BU0000
---------------- -------------------- -------- ----------------------
1399 1884.5 16:35:08 XLON K00FE332Z6BU0000
---------------- -------------------- -------- ----------------------
652 1884.5 16:35:08 XLON K00FE932Z6BU0000
---------------- -------------------- -------- ----------------------
3480 1884.5 16:35:08 XLON K00FED32Z6BU0000
---------------- -------------------- -------- ----------------------
1631 1884.5 16:35:08 XLON K00FEB32Z6BU0000
---------------- -------------------- -------- ----------------------
312 1884.5 16:35:08 XLON K00FE732Z6BU0000
---------------- -------------------- -------- ----------------------
2049 1884.5 16:35:08 XLON K00FE132Z6BU0000
---------------- -------------------- -------- ----------------------
792 1884.5 16:35:08 XLON K00FE532Z6BU0000
---------------- -------------------- -------- ----------------------
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
POSFLFLDELIDLIV
(END) Dow Jones Newswires
May 17, 2023 13:13 ET (17:13 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
