Associated British Foods PLC Transaction in Own Shares (0978A)
19 Mai 2023 - 06:42PM
UK Regulatory
TIDMABF
RNS Number : 0978A
Associated British Foods PLC
19 May 2023
19 May 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the " Company ") announces that on
19 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: 19 May 2023
Number of shares repurchased: 124,370
Average price paid per GBp 1,900.3737
share:
Highest price paid per GBp 1,913.0000
share:
Lowest price paid per GBp 1,895.0000
share:
The Company intends to cancel these Shares.
All shares were purchased from CS as an on exchange transaction
subject to the rules of the London Stock Exchange.
The table below contains detailed information of the individual
trades made by CS as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN:
GB0006731235)
Date of purchases: 19 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)
58 1909.0 08:00:32 XLON L0007032Z6CA0000
---------------- -------------------- -------- ----------------------
338 1909.0 08:00:32 XLON L0007132Z6CA0000
---------------- -------------------- -------- ----------------------
62 1907.0 08:24:52 XLON L0017O32Z6CA0000
---------------- -------------------- -------- ----------------------
26 1906.5 08:25:42 XLON L0018O32Z6CA0000
---------------- -------------------- -------- ----------------------
50 1906.5 08:27:01 XLON L0019X32Z6CA0000
---------------- -------------------- -------- ----------------------
45 1909.5 08:33:12 XLON L001K132Z6CA0000
---------------- -------------------- -------- ----------------------
47 1909.0 08:35:42 XLON L001L932Z6CA0000
---------------- -------------------- -------- ----------------------
64 1908.0 08:38:50 XLON L001O432Z6CA0000
---------------- -------------------- -------- ----------------------
10 1907.0 08:39:29 XLON L001OZ32Z6CA0000
---------------- -------------------- -------- ----------------------
133 1906.5 08:40:46 XLON L001PU32Z6CA0000
---------------- -------------------- -------- ----------------------
172 1904.5 08:44:17 XLON L001V332Z6CA0000
---------------- -------------------- -------- ----------------------
15 1904.5 08:44:17 XLON L001V432Z6CA0000
---------------- -------------------- -------- ----------------------
49 1905.5 08:47:43 XLON L001WM32Z6CA0000
---------------- -------------------- -------- ----------------------
18 1905.5 08:47:43 XLON L001WN32Z6CA0000
---------------- -------------------- -------- ----------------------
120 1904.0 08:50:09 XLON L001Y932Z6CA0000
---------------- -------------------- -------- ----------------------
127 1903.5 08:50:40 XLON L001YN32Z6CA0000
---------------- -------------------- -------- ----------------------
102 1900.5 08:53:55 XLON L001ZC32Z6CA0000
---------------- -------------------- -------- ----------------------
88 1902.0 09:05:56 XLON L002JI32Z6CA0000
---------------- -------------------- -------- ----------------------
32 1902.0 09:05:56 XLON L002JH32Z6CA0000
---------------- -------------------- -------- ----------------------
72 1901.0 09:11:37 XLON L002PK32Z6CA0000
---------------- -------------------- -------- ----------------------
301 1903.0 09:18:41 XLON L002XT32Z6CA0000
---------------- -------------------- -------- ----------------------
1 1903.0 09:19:20 XLON L002YD32Z6CA0000
---------------- -------------------- -------- ----------------------
62 1903.0 09:19:20 XLON L002YE32Z6CA0000
---------------- -------------------- -------- ----------------------
105 1902.5 09:20:09 XLON L002YN32Z6CA0000
---------------- -------------------- -------- ----------------------
139 1903.5 09:21:37 XLON L002Z732Z6CA0000
---------------- -------------------- -------- ----------------------
115 1902.5 09:22:43 XLON L002ZT32Z6CA0000
---------------- -------------------- -------- ----------------------
3 1903.0 09:22:43 XLON L002ZS32Z6CA0000
---------------- -------------------- -------- ----------------------
74 1901.5 09:25:14 XLON L0031K32Z6CA0000
---------------- -------------------- -------- ----------------------
69 1906.0 09:35:23 XLON L0038132Z6CA0000
---------------- -------------------- -------- ----------------------
125 1904.5 09:35:54 XLON L0038G32Z6CA0000
---------------- -------------------- -------- ----------------------
126 1904.0 09:37:53 XLON L003AF32Z6CA0000
---------------- -------------------- -------- ----------------------
129 1904.0 09:40:03 XLON L003EN32Z6CA0000
---------------- -------------------- -------- ----------------------
110 1905.5 09:48:06 XLON L003LB32Z6CA0000
---------------- -------------------- -------- ----------------------
648 1904.0 09:48:08 XLON L003LD32Z6CA0000
---------------- -------------------- -------- ----------------------
310 1904.0 09:48:08 XLON L003LC32Z6CA0000
---------------- -------------------- -------- ----------------------
132 1906.0 09:58:30 XLON L003SB32Z6CA0000
---------------- -------------------- -------- ----------------------
63 1906.0 09:58:30 XLON L003SA32Z6CA0000
---------------- -------------------- -------- ----------------------
192 1906.0 09:58:30 XLON L003S932Z6CA0000
---------------- -------------------- -------- ----------------------
108 1906.0 09:58:30 XLON L003S832Z6CA0000
---------------- -------------------- -------- ----------------------
300 1905.5 10:15:07 XLON L0045W32Z6CA0000
---------------- -------------------- -------- ----------------------
20 1906.0 10:15:07 XLON L0045U32Z6CA0000
---------------- -------------------- -------- ----------------------
56 1906.0 10:15:07 XLON L0045V32Z6CA0000
---------------- -------------------- -------- ----------------------
92 1904.5 10:16:02 XLON L0046032Z6CA0000
---------------- -------------------- -------- ----------------------
312 1905.0 10:16:02 XLON L0046132Z6CA0000
---------------- -------------------- -------- ----------------------
82 1905.5 10:23:14 XLON L004CA32Z6CA0000
---------------- -------------------- -------- ----------------------
102 1905.5 10:26:43 XLON L004EW32Z6CA0000
---------------- -------------------- -------- ----------------------
114 1905.0 10:29:05 XLON L004G132Z6CA0000
---------------- -------------------- -------- ----------------------
104 1903.5 10:30:06 XLON L004H832Z6CA0000
---------------- -------------------- -------- ----------------------
125 1903.5 10:30:59 XLON L004HA32Z6CA0000
---------------- -------------------- -------- ----------------------
126 1905.0 10:35:15 XLON L004MJ32Z6CA0000
---------------- -------------------- -------- ----------------------
117 1908.0 10:47:02 XLON L004Y532Z6CA0000
---------------- -------------------- -------- ----------------------
129 1907.5 10:49:20 XLON L0050A32Z6CA0000
---------------- -------------------- -------- ----------------------
237 1907.5 10:52:38 XLON L0054E32Z6CA0000
---------------- -------------------- -------- ----------------------
172 1907.5 10:52:38 XLON L0054B32Z6CA0000
---------------- -------------------- -------- ----------------------
160 1907.5 10:52:38 XLON L0054F32Z6CA0000
---------------- -------------------- -------- ----------------------
172 1907.5 10:52:38 XLON L0054A32Z6CA0000
---------------- -------------------- -------- ----------------------
172 1907.5 10:52:38 XLON L0054D32Z6CA0000
---------------- -------------------- -------- ----------------------
172 1907.5 10:52:38 XLON L0054C32Z6CA0000
---------------- -------------------- -------- ----------------------
128 1907.5 10:52:38 XLON L0054932Z6CA0000
---------------- -------------------- -------- ----------------------
80 1907.5 10:52:38 XLON L0054G32Z6CA0000
---------------- -------------------- -------- ----------------------
136 1906.0 10:53:02 XLON L0055W32Z6CA0000
---------------- -------------------- -------- ----------------------
152 1906.5 10:53:04 XLON L0055X32Z6CA0000
---------------- -------------------- -------- ----------------------
80 1906.5 10:53:04 XLON L0055Y32Z6CA0000
---------------- -------------------- -------- ----------------------
80 1906.5 10:53:08 XLON L0056532Z6CA0000
---------------- -------------------- -------- ----------------------
84 1906.5 10:53:17 XLON L0056B32Z6CA0000
---------------- -------------------- -------- ----------------------
137 1906.5 10:54:05 XLON L0057C32Z6CA0000
---------------- -------------------- -------- ----------------------
241 1906.5 10:54:05 XLON L0057B32Z6CA0000
---------------- -------------------- -------- ----------------------
125 1906.5 10:54:05 XLON L0057A32Z6CA0000
---------------- -------------------- -------- ----------------------
74 1906.5 10:54:05 XLON L0057F32Z6CA0000
---------------- -------------------- -------- ----------------------
137 1906.5 10:54:05 XLON L0057E32Z6CA0000
---------------- -------------------- -------- ----------------------
74 1906.5 10:54:05 XLON L0057D32Z6CA0000
---------------- -------------------- -------- ----------------------
74 1906.5 10:54:10 XLON L0057G32Z6CA0000
---------------- -------------------- -------- ----------------------
141 1906.5 10:55:16 XLON L0059G32Z6CA0000
---------------- -------------------- -------- ----------------------
134 1906.5 10:58:29 XLON L005HJ32Z6CA0000
---------------- -------------------- -------- ----------------------
226 1906.0 11:00:00 XLON L005NF32Z6CA0000
---------------- -------------------- -------- ----------------------
172 1906.0 11:00:00 XLON L005NE32Z6CA0000
---------------- -------------------- -------- ----------------------
142 1906.0 11:00:00 XLON L005N932Z6CA0000
---------------- -------------------- -------- ----------------------
159 1906.0 11:00:00 XLON L005NG32Z6CA0000
---------------- -------------------- -------- ----------------------
59 1906.0 11:00:00 XLON L005NH32Z6CA0000
---------------- -------------------- -------- ----------------------
113 1906.0 11:00:00 XLON L005NI32Z6CA0000
---------------- -------------------- -------- ----------------------
51 1906.5 11:00:01 XLON L005NS32Z6CA0000
---------------- -------------------- -------- ----------------------
22 1906.5 11:00:01 XLON L005NT32Z6CA0000
---------------- -------------------- -------- ----------------------
53 1906.5 11:00:01 XLON L005NP32Z6CA0000
---------------- -------------------- -------- ----------------------
47 1906.5 11:00:01 XLON L005NO32Z6CA0000
---------------- -------------------- -------- ----------------------
75 1906.5 11:00:01 XLON L005NM32Z6CA0000
---------------- -------------------- -------- ----------------------
73 1906.5 11:00:01 XLON L005NR32Z6CA0000
---------------- -------------------- -------- ----------------------
77 1906.5 11:00:01 XLON L005NN32Z6CA0000
---------------- -------------------- -------- ----------------------
8 1906.5 11:00:01 XLON L005NQ32Z6CA0000
---------------- -------------------- -------- ----------------------
92 1907.0 11:00:02 XLON L005NV32Z6CA0000
---------------- -------------------- -------- ----------------------
161 1906.5 11:00:25 XLON L005O432Z6CA0000
---------------- -------------------- -------- ----------------------
211 1906.5 11:00:35 XLON L005OM32Z6CA0000
---------------- -------------------- -------- ----------------------
119 1906.5 11:00:35 XLON L005ON32Z6CA0000
---------------- -------------------- -------- ----------------------
172 1906.5 11:00:35 XLON L005OL32Z6CA0000
---------------- -------------------- -------- ----------------------
163 1906.5 11:00:35 XLON L005OO32Z6CA0000
---------------- -------------------- -------- ----------------------
82 1906.5 11:00:35 XLON L005OK32Z6CA0000
---------------- -------------------- -------- ----------------------
63 1908.0 11:10:21 XLON L0062Y32Z6CA0000
---------------- -------------------- -------- ----------------------
146 1908.0 11:10:21 XLON L0062X32Z6CA0000
---------------- -------------------- -------- ----------------------
144 1907.5 11:11:07 XLON L0062Z32Z6CA0000
---------------- -------------------- -------- ----------------------
135 1907.0 11:12:52 XLON L0063W32Z6CA0000
---------------- -------------------- -------- ----------------------
122 1906.5 11:17:45 XLON L0066P32Z6CA0000
---------------- -------------------- -------- ----------------------
129 1906.5 11:19:46 XLON L0067W32Z6CA0000
---------------- -------------------- -------- ----------------------
64 1906.0 11:24:47 XLON L006AX32Z6CA0000
---------------- -------------------- -------- ----------------------
1000 1906.0 11:24:47 XLON L006AV32Z6CA0000
---------------- -------------------- -------- ----------------------
119 1906.0 11:24:47 XLON L006AU32Z6CA0000
---------------- -------------------- -------- ----------------------
307 1906.0 11:24:47 XLON L006AW32Z6CA0000
---------------- -------------------- -------- ----------------------
114 1905.0 11:26:29 XLON L006B432Z6CA0000
---------------- -------------------- -------- ----------------------
54 1906.0 11:27:24 XLON L006BT32Z6CA0000
---------------- -------------------- -------- ----------------------
171 1907.0 11:28:44 XLON L006BY32Z6CA0000
---------------- -------------------- -------- ----------------------
121 1907.0 11:28:44 XLON L006BZ32Z6CA0000
---------------- -------------------- -------- ----------------------
172 1907.0 11:29:11 XLON L006C232Z6CA0000
---------------- -------------------- -------- ----------------------
172 1907.0 11:29:11 XLON L006C132Z6CA0000
---------------- -------------------- -------- ----------------------
152 1907.0 11:29:11 XLON L006C032Z6CA0000
---------------- -------------------- -------- ----------------------
160 1907.0 11:29:11 XLON L006C332Z6CA0000
---------------- -------------------- -------- ----------------------
66 1906.0 11:30:20 XLON L006CD32Z6CA0000
---------------- -------------------- -------- ----------------------
122 1905.5 11:34:45 XLON L006DL32Z6CA0000
---------------- -------------------- -------- ----------------------
133 1905.0 11:37:43 XLON L006GU32Z6CA0000
---------------- -------------------- -------- ----------------------
138 1904.5 11:38:02 XLON L006GW32Z6CA0000
---------------- -------------------- -------- ----------------------
25 1904.5 11:40:15 XLON L006H732Z6CA0000
---------------- -------------------- -------- ----------------------
144 1904.0 11:45:18 XLON L006J732Z6CA0000
---------------- -------------------- -------- ----------------------
131 1906.0 11:48:32 XLON L006MG32Z6CA0000
---------------- -------------------- -------- ----------------------
39 1905.5 11:50:15 XLON L006N232Z6CA0000
---------------- -------------------- -------- ----------------------
50 1905.5 11:54:26 XLON L006OJ32Z6CA0000
---------------- -------------------- -------- ----------------------
133 1904.5 11:55:41 XLON L006QP32Z6CA0000
---------------- -------------------- -------- ----------------------
112 1905.0 11:57:52 XLON L006SA32Z6CA0000
---------------- -------------------- -------- ----------------------
8 1905.0 11:59:13 XLON L006SR32Z6CA0000
---------------- -------------------- -------- ----------------------
131 1907.0 12:06:50 XLON L006UE32Z6CA0000
---------------- -------------------- -------- ----------------------
220 1907.0 12:06:50 XLON L006UF32Z6CA0000
---------------- -------------------- -------- ----------------------
144 1906.5 12:07:06 XLON L006UG32Z6CA0000
---------------- -------------------- -------- ----------------------
148 1906.0 12:07:51 XLON L006UX32Z6CA0000
---------------- -------------------- -------- ----------------------
148 1906.0 12:08:05 XLON L006UY32Z6CA0000
---------------- -------------------- -------- ----------------------
105 1906.0 12:08:12 XLON L006WD32Z6CA0000
---------------- -------------------- -------- ----------------------
159 1906.0 12:08:12 XLON L006WC32Z6CA0000
---------------- -------------------- -------- ----------------------
118 1905.0 12:08:50 XLON L006WJ32Z6CA0000
---------------- -------------------- -------- ----------------------
34 1905.0 12:09:05 XLON L006WK32Z6CA0000
---------------- -------------------- -------- ----------------------
129 1904.0 12:11:36 XLON L006YW32Z6CA0000
---------------- -------------------- -------- ----------------------
150 1904.0 12:14:04 XLON L0073G32Z6CA0000
---------------- -------------------- -------- ----------------------
124 1904.5 12:16:23 XLON L0074132Z6CA0000
---------------- -------------------- -------- ----------------------
220 1904.5 12:16:23 XLON L0074232Z6CA0000
---------------- -------------------- -------- ----------------------
20 1904.0 12:16:37 XLON L0074332Z6CA0000
---------------- -------------------- -------- ----------------------
62 1903.5 12:18:56 XLON L0075732Z6CA0000
---------------- -------------------- -------- ----------------------
65 1905.0 12:28:52 XLON L0078Z32Z6CA0000
---------------- -------------------- -------- ----------------------
1000 1904.5 12:31:20 XLON E004XI32Z6C90000
---------------- -------------------- -------- ----------------------
142 1904.5 12:31:20 XLON L007A332Z6CA0000
---------------- -------------------- -------- ----------------------
672 1904.5 12:31:22 XLON L007A432Z6CA0000
---------------- -------------------- -------- ----------------------
435 1904.0 12:32:38 XLON C004XZ32Z6C90000
---------------- -------------------- -------- ----------------------
1 1904.0 12:36:16 XLON C0051532Z6C90000
---------------- -------------------- -------- ----------------------
1000 1903.5 12:36:16 XLON D0051632Z6C90000
---------------- -------------------- -------- ----------------------
135 1904.0 12:36:16 XLON L007AD32Z6CA0000
---------------- -------------------- -------- ----------------------
564 1904.0 12:36:16 XLON C0051732Z6C90000
---------------- -------------------- -------- ----------------------
172 1903.5 12:36:24 XLON L007AH32Z6CA0000
---------------- -------------------- -------- ----------------------
400 1903.0 12:36:24 XLON F0051B32Z6C90000
---------------- -------------------- -------- ----------------------
701 1903.5 12:36:24 XLON L007AF32Z6CA0000
---------------- -------------------- -------- ----------------------
600 1903.0 12:36:24 XLON F0051C32Z6C90000
---------------- -------------------- -------- ----------------------
139 1903.5 12:36:24 XLON L007AI32Z6CA0000
---------------- -------------------- -------- ----------------------
172 1903.5 12:36:24 XLON L007AG32Z6CA0000
---------------- -------------------- -------- ----------------------
205 1905.5 12:39:43 XLON L007C132Z6CA0000
---------------- -------------------- -------- ----------------------
31 1907.5 12:41:58 XLON L007DN32Z6CA0000
---------------- -------------------- -------- ----------------------
105 1907.5 12:43:39 XLON L007FM32Z6CA0000
---------------- -------------------- -------- ----------------------
173 1906.5 12:52:04 XLON L007KW32Z6CA0000
---------------- -------------------- -------- ----------------------
104 1907.0 12:54:57 XLON L007LC32Z6CA0000
---------------- -------------------- -------- ----------------------
220 1908.5 13:01:34 XLON L007NT32Z6CA0000
---------------- -------------------- -------- ----------------------
16 1908.5 13:01:34 XLON L007NS32Z6CA0000
---------------- -------------------- -------- ----------------------
33 1909.0 13:02:32 XLON L007NW32Z6CA0000
---------------- -------------------- -------- ----------------------
151 1908.0 13:02:48 XLON L007O732Z6CA0000
---------------- -------------------- -------- ----------------------
164 1907.5 13:03:29 XLON L007OT32Z6CA0000
---------------- -------------------- -------- ----------------------
172 1907.5 13:03:50 XLON L007P432Z6CA0000
---------------- -------------------- -------- ----------------------
172 1907.5 13:03:50 XLON L007OX32Z6CA0000
---------------- -------------------- -------- ----------------------
172 1907.5 13:03:50 XLON L007OV32Z6CA0000
---------------- -------------------- -------- ----------------------
172 1907.5 13:03:50 XLON L007P332Z6CA0000
---------------- -------------------- -------- ----------------------
271 1907.5 13:03:50 XLON L007P232Z6CA0000
---------------- -------------------- -------- ----------------------
172 1907.5 13:03:50 XLON L007P132Z6CA0000
---------------- -------------------- -------- ----------------------
132 1907.5 13:03:50 XLON L007P032Z6CA0000
---------------- -------------------- -------- ----------------------
172 1907.5 13:03:50 XLON L007OZ32Z6CA0000
---------------- -------------------- -------- ----------------------
146 1907.5 13:03:50 XLON L007OY32Z6CA0000
---------------- -------------------- -------- ----------------------
176 1907.5 13:03:50 XLON L007OW32Z6CA0000
---------------- -------------------- -------- ----------------------
132 1907.5 13:03:50 XLON L007OU32Z6CA0000
---------------- -------------------- -------- ----------------------
171 1907.5 13:03:51 XLON L007P532Z6CA0000
---------------- -------------------- -------- ----------------------
139 1907.5 13:03:51 XLON L007P632Z6CA0000
---------------- -------------------- -------- ----------------------
137 1907.0 13:06:03 XLON L007PH32Z6CA0000
---------------- -------------------- -------- ----------------------
90 1907.0 13:06:22 XLON L007PI32Z6CA0000
---------------- -------------------- -------- ----------------------
58 1907.0 13:13:52 XLON L007V932Z6CA0000
---------------- -------------------- -------- ----------------------
76 1908.0 13:16:26 XLON L007U932Z6CA0000
---------------- -------------------- -------- ----------------------
128 1907.5 13:17:02 XLON L007UH32Z6CA0000
---------------- -------------------- -------- ----------------------
133 1907.5 13:18:58 XLON L007WL32Z6CA0000
---------------- -------------------- -------- ----------------------
153 1908.0 13:24:34 XLON L0081N32Z6CA0000
---------------- -------------------- -------- ----------------------
184 1909.5 13:27:46 XLON L0084032Z6CA0000
---------------- -------------------- -------- ----------------------
354 1911.0 13:31:41 XLON L0087132Z6CA0000
---------------- -------------------- -------- ----------------------
188 1910.5 13:32:02 XLON L0087832Z6CA0000
---------------- -------------------- -------- ----------------------
104 1911.5 13:36:29 XLON L0089O32Z6CA0000
---------------- -------------------- -------- ----------------------
159 1911.5 13:36:29 XLON L0089P32Z6CA0000
---------------- -------------------- -------- ----------------------
20 1911.5 13:37:04 XLON L0089S32Z6CA0000
---------------- -------------------- -------- ----------------------
146 1911.5 13:37:04 XLON L0089R32Z6CA0000
---------------- -------------------- -------- ----------------------
139 1911.0 13:39:12 XLON L008AX32Z6CA0000
---------------- -------------------- -------- ----------------------
189 1911.0 13:41:28 XLON L008DH32Z6CA0000
---------------- -------------------- -------- ----------------------
148 1911.0 13:41:28 XLON L008DG32Z6CA0000
---------------- -------------------- -------- ----------------------
487 1911.0 13:41:28 XLON L008DF32Z6CA0000
---------------- -------------------- -------- ----------------------
105 1912.0 13:42:02 XLON L008E832Z6CA0000
---------------- -------------------- -------- ----------------------
191 1911.5 13:45:01 XLON L008FE32Z6CA0000
---------------- -------------------- -------- ----------------------
10 1912.0 13:47:57 XLON L008I432Z6CA0000
---------------- -------------------- -------- ----------------------
82 1911.5 13:49:06 XLON L008J332Z6CA0000
---------------- -------------------- -------- ----------------------
51 1912.0 13:49:52 XLON L008J632Z6CA0000
---------------- -------------------- -------- ----------------------
137 1911.5 13:51:05 XLON L008LB32Z6CA0000
---------------- -------------------- -------- ----------------------
132 1911.0 13:51:41 XLON L008LM32Z6CA0000
---------------- -------------------- -------- ----------------------
142 1912.0 13:53:53 XLON L008MM32Z6CA0000
---------------- -------------------- -------- ----------------------
172 1912.0 13:53:53 XLON L008MN32Z6CA0000
---------------- -------------------- -------- ----------------------
75 1912.0 13:53:53 XLON L008MO32Z6CA0000
---------------- -------------------- -------- ----------------------
174 1913.0 13:56:05 XLON L008OL32Z6CA0000
---------------- -------------------- -------- ----------------------
139 1912.0 13:56:44 XLON L008OM32Z6CA0000
---------------- -------------------- -------- ----------------------
163 1911.5 13:59:12 XLON L008R232Z6CA0000
---------------- -------------------- -------- ----------------------
172 1911.5 13:59:14 XLON L008R332Z6CA0000
---------------- -------------------- -------- ----------------------
172 1911.5 13:59:14 XLON L008R432Z6CA0000
---------------- -------------------- -------- ----------------------
149 1911.0 14:00:04 XLON L008S132Z6CA0000
---------------- -------------------- -------- ----------------------
172 1911.0 14:00:05 XLON L008S232Z6CA0000
---------------- -------------------- -------- ----------------------
190 1911.0 14:00:05 XLON L008S332Z6CA0000
---------------- -------------------- -------- ----------------------
114 1910.5 14:04:13 XLON L008VF32Z6CA0000
---------------- -------------------- -------- ----------------------
155 1910.5 14:07:23 XLON L008WQ32Z6CA0000
---------------- -------------------- -------- ----------------------
82 1910.5 14:11:44 XLON L008ZE32Z6CA0000
---------------- -------------------- -------- ----------------------
143 1910.0 14:11:58 XLON L008ZJ32Z6CA0000
---------------- -------------------- -------- ----------------------
172 1910.0 14:11:58 XLON L008ZK32Z6CA0000
---------------- -------------------- -------- ----------------------
160 1910.0 14:11:58 XLON L008ZL32Z6CA0000
---------------- -------------------- -------- ----------------------
111 1909.0 14:12:08 XLON L008ZM32Z6CA0000
---------------- -------------------- -------- ----------------------
75 1907.5 14:12:49 XLON L0090B32Z6CA0000
---------------- -------------------- -------- ----------------------
93 1907.5 14:13:02 XLON L0090C32Z6CA0000
---------------- -------------------- -------- ----------------------
167 1907.0 14:14:13 XLON L0091732Z6CA0000
---------------- -------------------- -------- ----------------------
172 1907.0 14:14:13 XLON L0091832Z6CA0000
---------------- -------------------- -------- ----------------------
38 1907.0 14:14:13 XLON L0091932Z6CA0000
---------------- -------------------- -------- ----------------------
3 1906.5 14:15:02 XLON L0091L32Z6CA0000
---------------- -------------------- -------- ----------------------
83 1907.5 14:15:55 XLON L0091X32Z6CA0000
---------------- -------------------- -------- ----------------------
90 1906.5 14:16:48 XLON L0091Y32Z6CA0000
---------------- -------------------- -------- ----------------------
310 1906.5 14:16:48 XLON L0091Z32Z6CA0000
---------------- -------------------- -------- ----------------------
220 1906.5 14:24:27 XLON L009AO32Z6CA0000
---------------- -------------------- -------- ----------------------
43 1909.5 14:25:29 XLON L009BJ32Z6CA0000
---------------- -------------------- -------- ----------------------
172 1909.5 14:25:29 XLON L009BI32Z6CA0000
---------------- -------------------- -------- ----------------------
190 1909.5 14:25:29 XLON L009BH32Z6CA0000
---------------- -------------------- -------- ----------------------
216 1908.5 14:27:22 XLON L009GC32Z6CA0000
---------------- -------------------- -------- ----------------------
1 1910.0 14:29:42 XLON L009HF32Z6CA0000
---------------- -------------------- -------- ----------------------
172 1910.0 14:29:42 XLON L009HE32Z6CA0000
---------------- -------------------- -------- ----------------------
172 1910.0 14:29:42 XLON L009HD32Z6CA0000
---------------- -------------------- -------- ----------------------
82 1910.0 14:29:49 XLON L009HX32Z6CA0000
---------------- -------------------- -------- ----------------------
83 1910.0 14:29:49 XLON L009HY32Z6CA0000
---------------- -------------------- -------- ----------------------
142 1910.0 14:29:49 XLON L009HZ32Z6CA0000
---------------- -------------------- -------- ----------------------
31 1910.0 14:29:49 XLON L009HW32Z6CA0000
---------------- -------------------- -------- ----------------------
195 1909.0 14:30:04 XLON L009IP32Z6CA0000
---------------- -------------------- -------- ----------------------
64 1907.5 14:31:05 XLON L009KC32Z6CA0000
---------------- -------------------- -------- ----------------------
24 1908.0 14:33:00 XLON L009N932Z6CA0000
---------------- -------------------- -------- ----------------------
86 1908.5 14:33:00 XLON L009N832Z6CA0000
---------------- -------------------- -------- ----------------------
24 1908.0 14:33:00 XLON L009NB32Z6CA0000
---------------- -------------------- -------- ----------------------
34 1908.0 14:33:00 XLON L009NA32Z6CA0000
---------------- -------------------- -------- ----------------------
209 1907.5 14:33:58 XLON L009NS32Z6CA0000
---------------- -------------------- -------- ----------------------
200 1907.5 14:35:00 XLON L009OE32Z6CA0000
---------------- -------------------- -------- ----------------------
222 1908.0 14:35:16 XLON L009Q732Z6CA0000
---------------- -------------------- -------- ----------------------
187 1908.0 14:36:55 XLON L009T432Z6CA0000
---------------- -------------------- -------- ----------------------
33 1907.5 14:36:59 XLON L009T832Z6CA0000
---------------- -------------------- -------- ----------------------
132 1907.5 14:36:59 XLON L009T932Z6CA0000
---------------- -------------------- -------- ----------------------
180 1907.0 14:37:43 XLON L009VR32Z6CA0000
---------------- -------------------- -------- ----------------------
152 1907.0 14:39:26 XLON L009WA32Z6CA0000
---------------- -------------------- -------- ----------------------
184 1907.5 14:39:26 XLON L009WB32Z6CA0000
---------------- -------------------- -------- ----------------------
125 1907.5 14:40:08 XLON L009XC32Z6CA0000
---------------- -------------------- -------- ----------------------
155 1907.0 14:40:08 XLON L009XB32Z6CA0000
---------------- -------------------- -------- ----------------------
159 1906.5 14:41:21 XLON L009YQ32Z6CA0000
---------------- -------------------- -------- ----------------------
158 1906.5 14:41:50 XLON L009Z132Z6CA0000
---------------- -------------------- -------- ----------------------
297 1906.0 14:42:11 XLON L00A0C32Z6CA0000
---------------- -------------------- -------- ----------------------
140 1906.0 14:42:11 XLON L00A0A32Z6CA0000
---------------- -------------------- -------- ----------------------
172 1906.0 14:42:11 XLON L00A0B32Z6CA0000
---------------- -------------------- -------- ----------------------
101 1907.0 14:43:24 XLON L00A1B32Z6CA0000
---------------- -------------------- -------- ----------------------
115 1906.5 14:43:35 XLON L00A1I32Z6CA0000
---------------- -------------------- -------- ----------------------
121 1906.5 14:44:35 XLON L00A1V32Z6CA0000
---------------- -------------------- -------- ----------------------
172 1906.5 14:44:39 XLON L00A2132Z6CA0000
---------------- -------------------- -------- ----------------------
158 1907.5 14:47:00 XLON L00A4T32Z6CA0000
---------------- -------------------- -------- ----------------------
38 1907.5 14:47:00 XLON L00A4V32Z6CA0000
---------------- -------------------- -------- ----------------------
35 1907.5 14:47:25 XLON L00A5F32Z6CA0000
---------------- -------------------- -------- ----------------------
98 1903.5 15:17:33 XLON K00BAK32Z6CA0000
---------------- -------------------- -------- ----------------------
194 1903.5 15:18:15 XLON K00BAO32Z6CA0000
---------------- -------------------- -------- ----------------------
142 1903.5 15:19:35 XLON F008IV32Z6C90000
---------------- -------------------- -------- ----------------------
1000 1903.0 15:19:35 XLON J00BCG32Z6CA0000
---------------- -------------------- -------- ----------------------
141 1903.5 15:19:35 XLON F008IT32Z6C90000
---------------- -------------------- -------- ----------------------
708 1903.5 15:19:35 XLON K00BCF32Z6CA0000
---------------- -------------------- -------- ----------------------
1000 1902.5 15:19:41 XLON G00BCH32Z6CA0000
---------------- -------------------- -------- ----------------------
947 1902.0 15:19:41 XLON H00BCJ32Z6CA0000
---------------- -------------------- -------- ----------------------
53 1902.0 15:19:41 XLON H00BCI32Z6CA0000
---------------- -------------------- -------- ----------------------
172 1902.5 15:20:05 XLON F008J132Z6C90000
---------------- -------------------- -------- ----------------------
172 1902.5 15:20:05 XLON F008J032Z6C90000
---------------- -------------------- -------- ----------------------
129 1903.0 15:21:05 XLON F008K932Z6C90000
---------------- -------------------- -------- ----------------------
172 1904.5 15:22:05 XLON F008LM32Z6C90000
---------------- -------------------- -------- ----------------------
146 1904.5 15:22:05 XLON F008LO32Z6C90000
---------------- -------------------- -------- ----------------------
172 1904.5 15:22:05 XLON F008LL32Z6C90000
---------------- -------------------- -------- ----------------------
134 1904.5 15:22:05 XLON F008LK32Z6C90000
---------------- -------------------- -------- ----------------------
172 1904.5 15:22:05 XLON F008LJ32Z6C90000
---------------- -------------------- -------- ----------------------
132 1904.5 15:22:05 XLON F008LN32Z6C90000
---------------- -------------------- -------- ----------------------
131 1903.0 15:24:31 XLON F008TA32Z6C90000
---------------- -------------------- -------- ----------------------
127 1903.0 15:25:39 XLON F008TX32Z6C90000
---------------- -------------------- -------- ----------------------
144 1903.5 15:30:53 XLON F0091F32Z6C90000
---------------- -------------------- -------- ----------------------
218 1904.0 15:32:44 XLON F0092332Z6C90000
---------------- -------------------- -------- ----------------------
132 1903.5 15:33:49 XLON F0092B32Z6C90000
---------------- -------------------- -------- ----------------------
143 1904.0 15:35:19 XLON F0092W32Z6C90000
---------------- -------------------- -------- ----------------------
287 1903.5 15:36:00 XLON F0093P32Z6C90000
---------------- -------------------- -------- ----------------------
86 1903.5 15:36:00 XLON F0093N32Z6C90000
---------------- -------------------- -------- ----------------------
172 1903.5 15:36:00 XLON F0093R32Z6C90000
---------------- -------------------- -------- ----------------------
172 1903.5 15:36:00 XLON F0093Q32Z6C90000
---------------- -------------------- -------- ----------------------
114 1903.5 15:36:00 XLON F0093S32Z6C90000
---------------- -------------------- -------- ----------------------
35 1903.5 15:36:00 XLON F0093O32Z6C90000
---------------- -------------------- -------- ----------------------
107 1903.5 15:39:28 XLON F0095O32Z6C90000
---------------- -------------------- -------- ----------------------
172 1904.0 15:40:31 XLON F0096P32Z6C90000
---------------- -------------------- -------- ----------------------
110 1904.0 15:40:31 XLON F0096Q32Z6C90000
---------------- -------------------- -------- ----------------------
142 1904.0 15:41:59 XLON F0096Y32Z6C90000
---------------- -------------------- -------- ----------------------
3 1904.0 15:41:59 XLON F0096Z32Z6C90000
---------------- -------------------- -------- ----------------------
131 1904.0 15:42:24 XLON F0097432Z6C90000
---------------- -------------------- -------- ----------------------
124 1903.5 15:44:28 XLON F0098232Z6C90000
---------------- -------------------- -------- ----------------------
79 1903.5 15:44:39 XLON F0098332Z6C90000
---------------- -------------------- -------- ----------------------
44 1903.5 15:46:07 XLON F0099232Z6C90000
---------------- -------------------- -------- ----------------------
9 1903.5 15:46:07 XLON F0099132Z6C90000
---------------- -------------------- -------- ----------------------
172 1903.5 15:46:07 XLON F0099332Z6C90000
---------------- -------------------- -------- ----------------------
163 1903.5 15:46:07 XLON F0099432Z6C90000
---------------- -------------------- -------- ----------------------
45 1904.0 15:47:10 XLON F0099I32Z6C90000
---------------- -------------------- -------- ----------------------
124 1903.5 15:47:40 XLON F0099L32Z6C90000
---------------- -------------------- -------- ----------------------
135 1903.5 15:47:58 XLON F0099R32Z6C90000
---------------- -------------------- -------- ----------------------
74 1903.0 15:50:22 XLON F009CD32Z6C90000
---------------- -------------------- -------- ----------------------
45 1903.0 15:50:24 XLON F009CR32Z6C90000
---------------- -------------------- -------- ----------------------
206 1903.0 15:50:24 XLON F009CQ32Z6C90000
---------------- -------------------- -------- ----------------------
190 1903.0 15:50:24 XLON F009CO32Z6C90000
---------------- -------------------- -------- ----------------------
172 1903.0 15:50:24 XLON F009CN32Z6C90000
---------------- -------------------- -------- ----------------------
172 1903.0 15:50:24 XLON F009CP32Z6C90000
---------------- -------------------- -------- ----------------------
105 1903.0 15:50:24 XLON F009CS32Z6C90000
---------------- -------------------- -------- ----------------------
80 1903.5 15:51:51 XLON F009D132Z6C90000
---------------- -------------------- -------- ----------------------
73 1903.5 15:51:59 XLON F009DE32Z6C90000
---------------- -------------------- -------- ----------------------
66 1903.0 15:53:00 XLON F009E932Z6C90000
---------------- -------------------- -------- ----------------------
172 1902.5 15:54:20 XLON F009F332Z6C90000
---------------- -------------------- -------- ----------------------
65 1902.5 15:54:20 XLON F009F432Z6C90000
---------------- -------------------- -------- ----------------------
36 1902.0 15:55:28 XLON F009FJ32Z6C90000
---------------- -------------------- -------- ----------------------
172 1901.5 15:56:56 XLON F009IJ32Z6C90000
---------------- -------------------- -------- ----------------------
178 1901.5 15:56:56 XLON I00D6B32Z6CA0000
---------------- -------------------- -------- ----------------------
779 1901.0 15:56:56 XLON D009IH32Z6C90000
---------------- -------------------- -------- ----------------------
161 1901.5 15:56:56 XLON F009IK32Z6C90000
---------------- -------------------- -------- ----------------------
102 1901.0 15:56:56 XLON D009II32Z6C90000
---------------- -------------------- -------- ----------------------
119 1901.0 15:56:56 XLON D009IG32Z6C90000
---------------- -------------------- -------- ----------------------
39 1901.5 15:56:56 XLON F009IF32Z6C90000
---------------- -------------------- -------- ----------------------
822 1901.5 15:56:56 XLON I00D6A32Z6CA0000
---------------- -------------------- -------- ----------------------
297 1902.0 15:58:02 XLON F009JS32Z6C90000
---------------- -------------------- -------- ----------------------
160 1902.0 15:58:02 XLON F009JT32Z6C90000
---------------- -------------------- -------- ----------------------
149 1902.5 16:00:34 XLON F009M732Z6C90000
---------------- -------------------- -------- ----------------------
1000 1902.0 16:02:13 XLON J00DEA32Z6CA0000
---------------- -------------------- -------- ----------------------
182 1902.0 16:02:13 XLON F009MJ32Z6C90000
---------------- -------------------- -------- ----------------------
180 1902.0 16:02:13 XLON F009MK32Z6C90000
---------------- -------------------- -------- ----------------------
122 1902.0 16:02:13 XLON F009ML32Z6C90000
---------------- -------------------- -------- ----------------------
160 1902.5 16:05:09 XLON F009NL32Z6C90000
---------------- -------------------- -------- ----------------------
180 1903.0 16:05:11 XLON F009NM32Z6C90000
---------------- -------------------- -------- ----------------------
158 1902.5 16:05:46 XLON F009O932Z6C90000
---------------- -------------------- -------- ----------------------
9 1902.5 16:05:47 XLON F009OA32Z6C90000
---------------- -------------------- -------- ----------------------
182 1902.5 16:05:47 XLON F009OB32Z6C90000
---------------- -------------------- -------- ----------------------
87 1902.5 16:05:47 XLON F009OC32Z6C90000
---------------- -------------------- -------- ----------------------
13 1902.5 16:05:50 XLON F009OU32Z6C90000
---------------- -------------------- -------- ----------------------
182 1902.5 16:05:50 XLON F009OX32Z6C90000
---------------- -------------------- -------- ----------------------
180 1902.5 16:05:50 XLON F009OW32Z6C90000
---------------- -------------------- -------- ----------------------
1000 1901.5 16:05:55 XLON I00DKQ32Z6CA0000
---------------- -------------------- -------- ----------------------
274 1902.0 16:05:55 XLON F009OY32Z6C90000
---------------- -------------------- -------- ----------------------
180 1902.0 16:05:55 XLON F009OZ32Z6C90000
---------------- -------------------- -------- ----------------------
182 1902.0 16:05:55 XLON F009P032Z6C90000
---------------- -------------------- -------- ----------------------
233 1902.0 16:05:55 XLON F009P132Z6C90000
---------------- -------------------- -------- ----------------------
170 1901.5 16:06:16 XLON F009Q932Z6C90000
---------------- -------------------- -------- ----------------------
947 1900.5 16:06:21 XLON E009RC32Z6C90000
---------------- -------------------- -------- ----------------------
53 1900.5 16:06:21 XLON E009RD32Z6C90000
---------------- -------------------- -------- ----------------------
192 1901.0 16:06:21 XLON H00DNQ32Z6CA0000
---------------- -------------------- -------- ----------------------
808 1901.0 16:06:21 XLON H00DNR32Z6CA0000
---------------- -------------------- -------- ----------------------
178 1900.5 16:06:21 XLON F009RE32Z6C90000
---------------- -------------------- -------- ----------------------
9 1900.5 16:06:22 XLON F009RG32Z6C90000
---------------- -------------------- -------- ----------------------
180 1900.5 16:06:22 XLON F009RH32Z6C90000
---------------- -------------------- -------- ----------------------
182 1900.5 16:06:22 XLON F009RI32Z6C90000
---------------- -------------------- -------- ----------------------
132 1900.5 16:06:22 XLON F009RJ32Z6C90000
---------------- -------------------- -------- ----------------------
230 1900.5 16:07:42 XLON F009RU32Z6C90000
---------------- -------------------- -------- ----------------------
189 1900.5 16:07:42 XLON F009RV32Z6C90000
---------------- -------------------- -------- ----------------------
322 1900.5 16:07:42 XLON F009RW32Z6C90000
---------------- -------------------- -------- ----------------------
189 1900.5 16:07:42 XLON F009RT32Z6C90000
---------------- -------------------- -------- ----------------------
164 1900.0 16:07:42 XLON F009RR32Z6C90000
---------------- -------------------- -------- ----------------------
1000 1900.0 16:07:42 XLON F009RS32Z6C90000
---------------- -------------------- -------- ----------------------
174 1900.0 16:08:15 XLON F009RY32Z6C90000
---------------- -------------------- -------- ----------------------
167 1899.5 16:08:15 XLON G00DQY32Z6CA0000
---------------- -------------------- -------- ----------------------
100 1899.5 16:08:15 XLON F009S132Z6C90000
---------------- -------------------- -------- ----------------------
208 1899.5 16:08:15 XLON F009RZ32Z6C90000
---------------- -------------------- -------- ----------------------
189 1899.5 16:08:15 XLON F009S032Z6C90000
---------------- -------------------- -------- ----------------------
400 1899.5 16:08:15 XLON G00DQZ32Z6CA0000
---------------- -------------------- -------- ----------------------
433 1899.5 16:08:15 XLON G00DR032Z6CA0000
---------------- -------------------- -------- ----------------------
44 1899.5 16:08:47 XLON F009SI32Z6C90000
---------------- -------------------- -------- ----------------------
142 1899.5 16:08:47 XLON F009SJ32Z6C90000
---------------- -------------------- -------- ----------------------
172 1899.0 16:09:09 XLON F009SW32Z6C90000
---------------- -------------------- -------- ----------------------
176 1899.5 16:12:06 XLON F009TZ32Z6C90000
---------------- -------------------- -------- ----------------------
173 1899.5 16:12:35 XLON F009VZ32Z6C90000
---------------- -------------------- -------- ----------------------
123 1899.0 16:12:35 XLON B009U032Z6C90000
---------------- -------------------- -------- ----------------------
203 1899.0 16:12:35 XLON F009U132Z6C90000
---------------- -------------------- -------- ----------------------
400 1899.0 16:12:35 XLON B009U332Z6C90000
---------------- -------------------- -------- ----------------------
77 1899.0 16:12:35 XLON B009U432Z6C90000
---------------- -------------------- -------- ----------------------
400 1899.0 16:12:35 XLON B009U232Z6C90000
---------------- -------------------- -------- ----------------------
330 1899.0 16:12:36 XLON F009UA32Z6C90000
---------------- -------------------- -------- ----------------------
189 1899.0 16:12:36 XLON F009U932Z6C90000
---------------- -------------------- -------- ----------------------
189 1899.0 16:12:36 XLON F009U832Z6C90000
---------------- -------------------- -------- ----------------------
189 1899.0 16:12:36 XLON F009U532Z6C90000
---------------- -------------------- -------- ----------------------
189 1899.0 16:12:36 XLON F009U632Z6C90000
---------------- -------------------- -------- ----------------------
235 1899.0 16:12:36 XLON F009U732Z6C90000
---------------- -------------------- -------- ----------------------
4 1899.5 16:13:28 XLON F009X632Z6C90000
---------------- -------------------- -------- ----------------------
189 1899.5 16:13:28 XLON F009X732Z6C90000
---------------- -------------------- -------- ----------------------
34 1899.5 16:13:28 XLON F009X832Z6C90000
---------------- -------------------- -------- ----------------------
978 1898.5 16:14:12 XLON C009YX32Z6C90000
---------------- -------------------- -------- ----------------------
174 1898.5 16:14:12 XLON F009YW32Z6C90000
---------------- -------------------- -------- ----------------------
22 1898.5 16:14:14 XLON C009YZ32Z6C90000
---------------- -------------------- -------- ----------------------
189 1898.0 16:14:40 XLON F009ZV32Z6C90000
---------------- -------------------- -------- ----------------------
189 1898.0 16:14:40 XLON F009ZT32Z6C90000
---------------- -------------------- -------- ----------------------
45 1898.0 16:14:40 XLON F009ZS32Z6C90000
---------------- -------------------- -------- ----------------------
173 1898.0 16:14:40 XLON F009ZR32Z6C90000
---------------- -------------------- -------- ----------------------
189 1898.0 16:14:41 XLON F00A0032Z6C90000
---------------- -------------------- -------- ----------------------
4 1898.0 16:14:41 XLON F00A0132Z6C90000
---------------- -------------------- -------- ----------------------
189 1898.0 16:14:41 XLON F009ZX32Z6C90000
---------------- -------------------- -------- ----------------------
189 1898.0 16:14:41 XLON F009ZZ32Z6C90000
---------------- -------------------- -------- ----------------------
189 1898.0 16:14:41 XLON F009ZW32Z6C90000
---------------- -------------------- -------- ----------------------
189 1898.0 16:14:41 XLON F00A0232Z6C90000
---------------- -------------------- -------- ----------------------
102 1898.0 16:14:41 XLON F009ZY32Z6C90000
---------------- -------------------- -------- ----------------------
81 1898.0 16:14:41 XLON F009ZU32Z6C90000
---------------- -------------------- -------- ----------------------
194 1897.5 16:15:21 XLON F00A1A32Z6C90000
---------------- -------------------- -------- ----------------------
188 1897.5 16:15:40 XLON F00A1K32Z6C90000
---------------- -------------------- -------- ----------------------
151 1898.0 16:16:47 XLON F00A2O32Z6C90000
---------------- -------------------- -------- ----------------------
195 1897.5 16:17:50 XLON F00A3R32Z6C90000
---------------- -------------------- -------- ----------------------
60 1897.0 16:18:23 XLON F00A3Z32Z6C90000
---------------- -------------------- -------- ----------------------
199 1896.5 16:19:20 XLON F00A4F32Z6C90000
---------------- -------------------- -------- ----------------------
162 1896.0 16:20:23 XLON F00A4S32Z6C90000
---------------- -------------------- -------- ----------------------
6 1897.5 16:20:59 XLON F00A5632Z6C90000
---------------- -------------------- -------- ----------------------
121 1898.5 16:21:31 XLON F00A5T32Z6C90000
---------------- -------------------- -------- ----------------------
108 1898.0 16:22:08 XLON F00A6G32Z6C90000
---------------- -------------------- -------- ----------------------
99 1898.0 16:22:08 XLON F00A6H32Z6C90000
---------------- -------------------- -------- ----------------------
99 1897.5 16:23:29 XLON F00A8X32Z6C90000
---------------- -------------------- -------- ----------------------
175 1897.0 16:24:39 XLON F00AAL32Z6C90000
---------------- -------------------- -------- ----------------------
189 1897.0 16:24:39 XLON F00AAM32Z6C90000
---------------- -------------------- -------- ----------------------
67 1897.0 16:24:39 XLON F00AAN32Z6C90000
---------------- -------------------- -------- ----------------------
126 1896.5 16:27:37 XLON F00ABT32Z6C90000
---------------- -------------------- -------- ----------------------
82 1896.5 16:27:37 XLON F00ABS32Z6C90000
---------------- -------------------- -------- ----------------------
156 1897.0 16:28:23 XLON F00ABZ32Z6C90000
---------------- -------------------- -------- ----------------------
138 1896.0 16:29:15 XLON F00ACO32Z6C90000
---------------- -------------------- -------- ----------------------
122 1896.0 16:29:15 XLON F00ACP32Z6C90000
---------------- -------------------- -------- ----------------------
194 1895.5 16:29:40 XLON F00AD632Z6C90000
---------------- -------------------- -------- ----------------------
95 1895.5 16:29:43 XLON F00ADC32Z6C90000
---------------- -------------------- -------- ----------------------
573 1895.5 16:29:43 XLON F00ADB32Z6C90000
---------------- -------------------- -------- ----------------------
302 1895.5 16:29:43 XLON F00ADA32Z6C90000
---------------- -------------------- -------- ----------------------
204 1895.0 16:30:00 XLON F00ADO32Z6C90000
---------------- -------------------- -------- ----------------------
161 1895.0 16:35:26 XLON E00AJS32Z6C90000
---------------- -------------------- -------- ----------------------
2208 1895.0 16:35:26 XLON E00AJT32Z6C90000
---------------- -------------------- -------- ----------------------
1026 1895.0 16:35:26 XLON E00AJV32Z6C90000
---------------- -------------------- -------- ----------------------
2279 1895.0 16:35:26 XLON E00AJU32Z6C90000
---------------- -------------------- -------- ----------------------
4877 1895.0 16:35:26 XLON E00AJW32Z6C90000
---------------- -------------------- -------- ----------------------
473 1895.0 16:35:26 XLON E00AJX32Z6C90000
---------------- -------------------- -------- ----------------------
3656 1895.0 16:35:26 XLON E00AK332Z6C90000
---------------- -------------------- -------- ----------------------
3983 1895.0 16:35:26 XLON E00AJY32Z6C90000
---------------- -------------------- -------- ----------------------
3205 1895.0 16:35:26 XLON E00AJZ32Z6C90000
---------------- -------------------- -------- ----------------------
350 1895.0 16:35:26 XLON E00AJR32Z6C90000
---------------- -------------------- -------- ----------------------
620 1895.0 16:35:26 XLON E00AK032Z6C90000
---------------- -------------------- -------- ----------------------
481 1895.0 16:35:26 XLON E00AK132Z6C90000
---------------- -------------------- -------- ----------------------
228 1895.0 16:35:26 XLON E00AK232Z6C90000
---------------- -------------------- -------- ----------------------
158 1895.0 16:35:26 XLON E00AK432Z6C90000
---------------- -------------------- -------- ----------------------
647 1895.0 16:35:26 XLON E00AJQ32Z6C90000
---------------- -------------------- -------- ----------------------
135 1895.0 16:35:26 XLON E00AJG32Z6C90000
---------------- -------------------- -------- ----------------------
677 1895.0 16:35:26 XLON E00AJO32Z6C90000
---------------- -------------------- -------- ----------------------
53 1895.0 16:35:26 XLON E00AJ132Z6C90000
---------------- -------------------- -------- ----------------------
1162 1895.0 16:35:26 XLON E00AJ232Z6C90000
---------------- -------------------- -------- ----------------------
46 1895.0 16:35:26 XLON E00AJ332Z6C90000
---------------- -------------------- -------- ----------------------
431 1895.0 16:35:26 XLON E00AJ432Z6C90000
---------------- -------------------- -------- ----------------------
432 1895.0 16:35:26 XLON E00AJ532Z6C90000
---------------- -------------------- -------- ----------------------
876 1895.0 16:35:26 XLON E00AJ732Z6C90000
---------------- -------------------- -------- ----------------------
32 1895.0 16:35:26 XLON E00AJ832Z6C90000
---------------- -------------------- -------- ----------------------
639 1895.0 16:35:26 XLON E00AJ932Z6C90000
---------------- -------------------- -------- ----------------------
2039 1895.0 16:35:26 XLON E00AJA32Z6C90000
---------------- -------------------- -------- ----------------------
27 1895.0 16:35:26 XLON E00AJB32Z6C90000
---------------- -------------------- -------- ----------------------
25 1895.0 16:35:26 XLON E00AJC32Z6C90000
---------------- -------------------- -------- ----------------------
281 1895.0 16:35:26 XLON E00AJD32Z6C90000
---------------- -------------------- -------- ----------------------
135 1895.0 16:35:26 XLON E00AJE32Z6C90000
---------------- -------------------- -------- ----------------------
135 1895.0 16:35:26 XLON E00AJF32Z6C90000
---------------- -------------------- -------- ----------------------
3289 1895.0 16:35:26 XLON E00AJ032Z6C90000
---------------- -------------------- -------- ----------------------
2500 1895.0 16:35:26 XLON E00AIZ32Z6C90000
---------------- -------------------- -------- ----------------------
4363 1895.0 16:35:26 XLON E00AJH32Z6C90000
---------------- -------------------- -------- ----------------------
47 1895.0 16:35:26 XLON E00AJI32Z6C90000
---------------- -------------------- -------- ----------------------
35 1895.0 16:35:26 XLON E00AJJ32Z6C90000
---------------- -------------------- -------- ----------------------
1354 1895.0 16:35:26 XLON E00AJK32Z6C90000
---------------- -------------------- -------- ----------------------
1354 1895.0 16:35:26 XLON E00AJL32Z6C90000
---------------- -------------------- -------- ----------------------
677 1895.0 16:35:26 XLON E00AJM32Z6C90000
---------------- -------------------- -------- ----------------------
677 1895.0 16:35:26 XLON E00AJN32Z6C90000
---------------- -------------------- -------- ----------------------
2708 1895.0 16:35:26 XLON E00AJP32Z6C90000
---------------- -------------------- -------- ----------------------
965 1895.0 16:35:26 XLON E00AJ632Z6C90000
---------------- -------------------- -------- ----------------------
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
POSFLFSRELIALIV
(END) Dow Jones Newswires
May 19, 2023 12:42 ET (16:42 GMT)
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Fév 2024 à Mar 2024
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Mar 2023 à Mar 2024