Associated British Foods PLC Transaction in Own Shares (4145A)
23 Mai 2023 - 7:13PM
UK Regulatory
TIDMABF
RNS Number : 4145A
Associated British Foods PLC
23 May 2023
23 May 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the " Company ") announces that on
23 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: 23 May 2023
Number of shares repurchased: 193,504
Average price paid per GBp 1,877.6741
share:
Highest price paid per GBp 1,902.5000
share:
Lowest price paid per GBp 1,868.5000
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: 23 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)
175 1898.5 08:01:17 XLON J0004O32Z6D60000
---------------- -------------------- -------- ----------------------
153 1898.5 08:01:17 XLON J0004N32Z6D60000
---------------- -------------------- -------- ----------------------
100 1894.5 08:02:00 XLON J0005X32Z6D60000
---------------- -------------------- -------- ----------------------
354 1898.5 08:09:49 XLON K000B632Z6D60000
---------------- -------------------- -------- ----------------------
95 1898.5 08:09:49 XLON J000B532Z6D60000
---------------- -------------------- -------- ----------------------
546 1898.5 08:09:49 XLON K000B732Z6D60000
---------------- -------------------- -------- ----------------------
567 1898.0 08:09:51 XLON L000B932Z6D60000
---------------- -------------------- -------- ----------------------
333 1898.0 08:09:51 XLON L000B832Z6D60000
---------------- -------------------- -------- ----------------------
174 1901.5 08:10:18 XLON J000BB32Z6D60000
---------------- -------------------- -------- ----------------------
174 1901.5 08:10:18 XLON J000BA32Z6D60000
---------------- -------------------- -------- ----------------------
18 1901.5 08:10:18 XLON J000BC32Z6D60000
---------------- -------------------- -------- ----------------------
75 1899.5 08:15:00 XLON J000EW32Z6D60000
---------------- -------------------- -------- ----------------------
15 1899.5 08:15:00 XLON J000EU32Z6D60000
---------------- -------------------- -------- ----------------------
491 1897.5 08:15:02 XLON A000D132Z6D50000
---------------- -------------------- -------- ----------------------
519 1897.0 08:15:02 XLON E000D232Z6D50000
---------------- -------------------- -------- ----------------------
381 1897.0 08:15:02 XLON E000D332Z6D50000
---------------- -------------------- -------- ----------------------
409 1897.5 08:15:02 XLON A000D032Z6D50000
---------------- -------------------- -------- ----------------------
174 1899.0 08:15:18 XLON J000FF32Z6D60000
---------------- -------------------- -------- ----------------------
174 1899.0 08:15:18 XLON J000FE32Z6D60000
---------------- -------------------- -------- ----------------------
174 1902.5 08:23:18 XLON J000I632Z6D60000
---------------- -------------------- -------- ----------------------
174 1902.5 08:23:18 XLON J000I732Z6D60000
---------------- -------------------- -------- ----------------------
92 1902.0 08:25:26 XLON J000JD32Z6D60000
---------------- -------------------- -------- ----------------------
528 1901.0 08:27:10 XLON E000IR32Z6D50000
---------------- -------------------- -------- ----------------------
6 1901.0 08:27:10 XLON E000IS32Z6D50000
---------------- -------------------- -------- ----------------------
84 1901.0 08:27:10 XLON J000JU32Z6D60000
---------------- -------------------- -------- ----------------------
366 1901.0 08:27:10 XLON E000IQ32Z6D50000
---------------- -------------------- -------- ----------------------
88 1900.5 08:28:17 XLON J000KV32Z6D60000
---------------- -------------------- -------- ----------------------
225 1900.5 08:28:17 XLON F000IV32Z6D50000
---------------- -------------------- -------- ----------------------
900 1900.0 08:28:17 XLON G000KU32Z6D60000
---------------- -------------------- -------- ----------------------
675 1900.5 08:28:17 XLON F000IT32Z6D50000
---------------- -------------------- -------- ----------------------
174 1900.5 08:28:18 XLON J000KW32Z6D60000
---------------- -------------------- -------- ----------------------
174 1900.5 08:28:18 XLON J000KX32Z6D60000
---------------- -------------------- -------- ----------------------
86 1899.0 08:28:41 XLON J000L332Z6D60000
---------------- -------------------- -------- ----------------------
92 1897.5 08:30:01 XLON C000K732Z6D50000
---------------- -------------------- -------- ----------------------
400 1897.5 08:30:01 XLON C000K632Z6D50000
---------------- -------------------- -------- ----------------------
400 1897.5 08:30:01 XLON C000K532Z6D50000
---------------- -------------------- -------- ----------------------
58 1898.0 08:30:01 XLON B000JY32Z6D50000
---------------- -------------------- -------- ----------------------
83 1898.0 08:30:01 XLON J000MD32Z6D60000
---------------- -------------------- -------- ----------------------
25 1898.0 08:30:01 XLON B000JX32Z6D50000
---------------- -------------------- -------- ----------------------
374 1898.0 08:30:01 XLON B000JZ32Z6D50000
---------------- -------------------- -------- ----------------------
8 1897.5 08:30:01 XLON C000K432Z6D50000
---------------- -------------------- -------- ----------------------
443 1898.0 08:30:01 XLON B000K032Z6D50000
---------------- -------------------- -------- ----------------------
100 1897.5 08:31:08 XLON J000MI32Z6D60000
---------------- -------------------- -------- ----------------------
80 1897.5 08:33:35 XLON J000O732Z6D60000
---------------- -------------------- -------- ----------------------
90 1898.5 08:40:33 XLON J000QO32Z6D60000
---------------- -------------------- -------- ----------------------
82 1898.0 08:43:40 XLON J000TD32Z6D60000
---------------- -------------------- -------- ----------------------
822 1896.0 08:44:23 XLON G000TY32Z6D60000
---------------- -------------------- -------- ----------------------
78 1896.0 08:44:23 XLON G000TZ32Z6D60000
---------------- -------------------- -------- ----------------------
89 1897.0 08:44:23 XLON D000RN32Z6D50000
---------------- -------------------- -------- ----------------------
900 1896.5 08:44:23 XLON F000RL32Z6D50000
---------------- -------------------- -------- ----------------------
811 1897.0 08:44:23 XLON D000RK32Z6D50000
---------------- -------------------- -------- ----------------------
87 1897.0 08:44:23 XLON J000TU32Z6D60000
---------------- -------------------- -------- ----------------------
116 1895.5 08:44:24 XLON H000V032Z6D60000
---------------- -------------------- -------- ----------------------
784 1895.5 08:44:26 XLON H000V132Z6D60000
---------------- -------------------- -------- ----------------------
100 1895.0 08:44:26 XLON I000V432Z6D60000
---------------- -------------------- -------- ----------------------
400 1895.0 08:44:26 XLON I000V232Z6D60000
---------------- -------------------- -------- ----------------------
400 1895.0 08:44:26 XLON I000V332Z6D60000
---------------- -------------------- -------- ----------------------
39 1894.5 08:44:27 XLON J000V532Z6D60000
---------------- -------------------- -------- ----------------------
164 1896.0 08:45:19 XLON J000VO32Z6D60000
---------------- -------------------- -------- ----------------------
84 1895.5 08:46:02 XLON J000VP32Z6D60000
---------------- -------------------- -------- ----------------------
93 1895.0 08:46:15 XLON J000VV32Z6D60000
---------------- -------------------- -------- ----------------------
80 1895.5 08:51:31 XLON J000ZO32Z6D60000
---------------- -------------------- -------- ----------------------
56 1896.0 08:59:03 XLON J001BH32Z6D60000
---------------- -------------------- -------- ----------------------
32 1896.0 08:59:03 XLON J001BI32Z6D60000
---------------- -------------------- -------- ----------------------
59 1897.5 09:03:04 XLON J001E532Z6D60000
---------------- -------------------- -------- ----------------------
34 1897.5 09:03:04 XLON J001E632Z6D60000
---------------- -------------------- -------- ----------------------
81 1896.0 09:04:32 XLON J001F632Z6D60000
---------------- -------------------- -------- ----------------------
90 1897.0 09:05:46 XLON J001G932Z6D60000
---------------- -------------------- -------- ----------------------
95 1896.0 09:06:08 XLON J001GA32Z6D60000
---------------- -------------------- -------- ----------------------
93 1896.0 09:14:23 XLON J001P032Z6D60000
---------------- -------------------- -------- ----------------------
4 1894.5 09:16:11 XLON J001QP32Z6D60000
---------------- -------------------- -------- ----------------------
80 1894.5 09:16:11 XLON J001QQ32Z6D60000
---------------- -------------------- -------- ----------------------
40 1894.5 09:16:11 XLON J001QO32Z6D60000
---------------- -------------------- -------- ----------------------
821 1894.5 09:16:11 XLON J001QN32Z6D60000
---------------- -------------------- -------- ----------------------
198 1894.0 09:16:24 XLON D002UK32Z6D50000
---------------- -------------------- -------- ----------------------
86 1894.0 09:16:47 XLON J001QX32Z6D60000
---------------- -------------------- -------- ----------------------
702 1894.0 09:16:47 XLON D002UL32Z6D50000
---------------- -------------------- -------- ----------------------
95 1893.5 09:18:22 XLON L001S732Z6D60000
---------------- -------------------- -------- ----------------------
805 1893.5 09:18:22 XLON L001S932Z6D60000
---------------- -------------------- -------- ----------------------
159 1893.0 09:18:22 XLON A002WK32Z6D50000
---------------- -------------------- -------- ----------------------
741 1893.0 09:18:22 XLON A002WL32Z6D50000
---------------- -------------------- -------- ----------------------
95 1893.5 09:18:22 XLON J001S832Z6D60000
---------------- -------------------- -------- ----------------------
500 1892.5 09:18:28 XLON C002WN32Z6D50000
---------------- -------------------- -------- ----------------------
400 1892.5 09:18:28 XLON C002WM32Z6D50000
---------------- -------------------- -------- ----------------------
128 1892.5 09:19:20 XLON J001T032Z6D60000
---------------- -------------------- -------- ----------------------
174 1892.5 09:19:20 XLON J001SY32Z6D60000
---------------- -------------------- -------- ----------------------
61 1892.5 09:19:20 XLON J001SZ32Z6D60000
---------------- -------------------- -------- ----------------------
194 1892.5 09:19:20 XLON J001T132Z6D60000
---------------- -------------------- -------- ----------------------
159 1892.5 09:19:20 XLON J001T232Z6D60000
---------------- -------------------- -------- ----------------------
86 1891.5 09:25:23 XLON J001XS32Z6D60000
---------------- -------------------- -------- ----------------------
75 1891.5 09:28:44 XLON J0020D32Z6D60000
---------------- -------------------- -------- ----------------------
10 1892.5 09:34:40 XLON J0024I32Z6D60000
---------------- -------------------- -------- ----------------------
64 1891.5 09:36:10 XLON J0026732Z6D60000
---------------- -------------------- -------- ----------------------
20 1891.5 09:36:10 XLON J0026632Z6D60000
---------------- -------------------- -------- ----------------------
84 1891.0 09:44:35 XLON J002EA32Z6D60000
---------------- -------------------- -------- ----------------------
87 1891.5 09:56:56 XLON J002N932Z6D60000
---------------- -------------------- -------- ----------------------
900 1890.5 09:58:14 XLON K002OV32Z6D60000
---------------- -------------------- -------- ----------------------
85 1890.5 09:58:14 XLON J002OT32Z6D60000
---------------- -------------------- -------- ----------------------
492 1890.0 09:58:15 XLON H002OU32Z6D60000
---------------- -------------------- -------- ----------------------
408 1890.0 09:58:15 XLON H002OW32Z6D60000
---------------- -------------------- -------- ----------------------
54 1889.5 09:58:15 XLON I002OX32Z6D60000
---------------- -------------------- -------- ----------------------
89 1890.0 10:01:02 XLON J002PL32Z6D60000
---------------- -------------------- -------- ----------------------
81 1889.5 10:01:28 XLON J002PM32Z6D60000
---------------- -------------------- -------- ----------------------
690 1889.5 10:01:28 XLON I002PO32Z6D60000
---------------- -------------------- -------- ----------------------
156 1889.5 10:01:28 XLON I002PN32Z6D60000
---------------- -------------------- -------- ----------------------
85 1889.0 10:01:44 XLON J002PS32Z6D60000
---------------- -------------------- -------- ----------------------
43 1889.0 10:01:44 XLON J002PP32Z6D60000
---------------- -------------------- -------- ----------------------
491 1889.0 10:01:44 XLON J002PR32Z6D60000
---------------- -------------------- -------- ----------------------
366 1889.0 10:01:44 XLON J002PQ32Z6D60000
---------------- -------------------- -------- ----------------------
323 1888.5 10:02:35 XLON L002QE32Z6D60000
---------------- -------------------- -------- ----------------------
63 1888.5 10:09:40 XLON J002VW32Z6D60000
---------------- -------------------- -------- ----------------------
577 1888.5 10:09:40 XLON L002VU32Z6D60000
---------------- -------------------- -------- ----------------------
22 1888.5 10:09:40 XLON J002VX32Z6D60000
---------------- -------------------- -------- ----------------------
85 1888.0 10:11:53 XLON J002YN32Z6D60000
---------------- -------------------- -------- ----------------------
778 1888.0 10:11:53 XLON A003RY32Z6D50000
---------------- -------------------- -------- ----------------------
122 1888.0 10:11:53 XLON A003RZ32Z6D50000
---------------- -------------------- -------- ----------------------
174 1888.5 10:13:21 XLON J002Z332Z6D60000
---------------- -------------------- -------- ----------------------
220 1888.5 10:13:21 XLON J002Z432Z6D60000
---------------- -------------------- -------- ----------------------
316 1887.5 10:14:04 XLON B003WD32Z6D50000
---------------- -------------------- -------- ----------------------
92 1887.5 10:14:04 XLON B003WE32Z6D50000
---------------- -------------------- -------- ----------------------
400 1887.5 10:15:43 XLON B003WY32Z6D50000
---------------- -------------------- -------- ----------------------
82 1887.5 10:15:43 XLON J0031D32Z6D60000
---------------- -------------------- -------- ----------------------
192 1887.5 10:15:43 XLON B003WZ32Z6D50000
---------------- -------------------- -------- ----------------------
1000 1887.0 10:15:43 XLON C003X032Z6D50000
---------------- -------------------- -------- ----------------------
272 1886.5 10:16:15 XLON D003XG32Z6D50000
---------------- -------------------- -------- ----------------------
728 1886.5 10:16:15 XLON D003XH32Z6D50000
---------------- -------------------- -------- ----------------------
89 1886.5 10:16:15 XLON J0031E32Z6D60000
---------------- -------------------- -------- ----------------------
1000 1886.0 10:16:16 XLON E003XI32Z6D50000
---------------- -------------------- -------- ----------------------
174 1886.0 10:16:21 XLON J0031F32Z6D60000
---------------- -------------------- -------- ----------------------
74 1886.0 10:16:21 XLON J0031H32Z6D60000
---------------- -------------------- -------- ----------------------
174 1886.0 10:16:21 XLON J0031G32Z6D60000
---------------- -------------------- -------- ----------------------
96 1885.0 10:19:57 XLON J0034F32Z6D60000
---------------- -------------------- -------- ----------------------
400 1884.0 10:22:43 XLON F0041Y32Z6D50000
---------------- -------------------- -------- ----------------------
89 1884.0 10:22:43 XLON J0035J32Z6D60000
---------------- -------------------- -------- ----------------------
600 1884.0 10:22:43 XLON F0041Z32Z6D50000
---------------- -------------------- -------- ----------------------
122 1886.5 10:27:22 XLON J0038932Z6D60000
---------------- -------------------- -------- ----------------------
157 1886.5 10:27:22 XLON J0038A32Z6D60000
---------------- -------------------- -------- ----------------------
100 1887.0 10:32:00 XLON J003C032Z6D60000
---------------- -------------------- -------- ----------------------
84 1889.0 10:41:15 XLON J003FI32Z6D60000
---------------- -------------------- -------- ----------------------
95 1889.0 10:43:45 XLON J003GK32Z6D60000
---------------- -------------------- -------- ----------------------
87 1890.0 10:49:21 XLON J003HF32Z6D60000
---------------- -------------------- -------- ----------------------
89 1889.5 10:51:01 XLON J003I432Z6D60000
---------------- -------------------- -------- ----------------------
170 1888.5 10:51:09 XLON H003IB32Z6D60000
---------------- -------------------- -------- ----------------------
830 1888.5 10:51:09 XLON H003IA32Z6D60000
---------------- -------------------- -------- ----------------------
91 1889.0 10:59:50 XLON J003OT32Z6D60000
---------------- -------------------- -------- ----------------------
94 1888.5 11:01:02 XLON J003PK32Z6D60000
---------------- -------------------- -------- ----------------------
93 1888.0 11:03:32 XLON J003R632Z6D60000
---------------- -------------------- -------- ----------------------
1000 1888.0 11:03:32 XLON F004S832Z6D50000
---------------- -------------------- -------- ----------------------
222 1887.5 11:03:32 XLON G003R832Z6D60000
---------------- -------------------- -------- ----------------------
1000 1887.0 11:03:32 XLON D004S932Z6D50000
---------------- -------------------- -------- ----------------------
778 1887.5 11:03:32 XLON G003R732Z6D60000
---------------- -------------------- -------- ----------------------
84 1888.0 11:04:23 XLON J003RN32Z6D60000
---------------- -------------------- -------- ----------------------
91 1889.5 11:05:23 XLON J003RR32Z6D60000
---------------- -------------------- -------- ----------------------
174 1889.5 11:05:23 XLON J003RP32Z6D60000
---------------- -------------------- -------- ----------------------
134 1889.5 11:05:23 XLON J003RQ32Z6D60000
---------------- -------------------- -------- ----------------------
53 1889.5 11:05:23 XLON J003RS32Z6D60000
---------------- -------------------- -------- ----------------------
147 1889.5 11:05:23 XLON J003RV32Z6D60000
---------------- -------------------- -------- ----------------------
275 1889.5 11:05:23 XLON J003RU32Z6D60000
---------------- -------------------- -------- ----------------------
158 1889.5 11:05:23 XLON J003RT32Z6D60000
---------------- -------------------- -------- ----------------------
99 1888.5 11:07:54 XLON J003SD32Z6D60000
---------------- -------------------- -------- ----------------------
85 1888.0 11:08:30 XLON J003SM32Z6D60000
---------------- -------------------- -------- ----------------------
99 1891.0 11:19:52 XLON J003Z632Z6D60000
---------------- -------------------- -------- ----------------------
91 1890.5 11:22:52 XLON J0040432Z6D60000
---------------- -------------------- -------- ----------------------
91 1890.0 11:32:27 XLON J0047J32Z6D60000
---------------- -------------------- -------- ----------------------
82 1892.0 11:47:24 XLON J004DY32Z6D60000
---------------- -------------------- -------- ----------------------
98 1892.0 11:50:15 XLON J004ER32Z6D60000
---------------- -------------------- -------- ----------------------
87 1891.5 11:52:16 XLON J004F232Z6D60000
---------------- -------------------- -------- ----------------------
93 1891.0 12:00:20 XLON J004HM32Z6D60000
---------------- -------------------- -------- ----------------------
84 1891.0 12:06:45 XLON J004IO32Z6D60000
---------------- -------------------- -------- ----------------------
97 1891.5 12:19:56 XLON J004KG32Z6D60000
---------------- -------------------- -------- ----------------------
99 1892.5 12:36:57 XLON J004P632Z6D60000
---------------- -------------------- -------- ----------------------
82 1892.5 12:46:56 XLON J004TF32Z6D60000
---------------- -------------------- -------- ----------------------
228 1892.0 12:46:58 XLON B005NN32Z6D50000
---------------- -------------------- -------- ----------------------
493 1892.0 12:46:58 XLON B005NM32Z6D50000
---------------- -------------------- -------- ----------------------
279 1892.0 12:46:58 XLON B005NO32Z6D50000
---------------- -------------------- -------- ----------------------
73 1891.5 12:48:01 XLON J004TQ32Z6D60000
---------------- -------------------- -------- ----------------------
793 1891.0 12:48:01 XLON C005OC32Z6D50000
---------------- -------------------- -------- ----------------------
8 1891.5 12:48:01 XLON J004TP32Z6D60000
---------------- -------------------- -------- ----------------------
207 1891.0 12:48:01 XLON C005OD32Z6D50000
---------------- -------------------- -------- ----------------------
94 1890.5 12:48:02 XLON L004TS32Z6D60000
---------------- -------------------- -------- ----------------------
906 1890.5 12:48:02 XLON L004TR32Z6D60000
---------------- -------------------- -------- ----------------------
145 1889.0 12:48:45 XLON J004V132Z6D60000
---------------- -------------------- -------- ----------------------
70 1889.5 12:48:45 XLON I004TZ32Z6D60000
---------------- -------------------- -------- ----------------------
1000 1890.0 12:48:45 XLON A005OG32Z6D50000
---------------- -------------------- -------- ----------------------
99 1890.0 12:48:45 XLON J004TW32Z6D60000
---------------- -------------------- -------- ----------------------
507 1889.5 12:48:45 XLON I004TX32Z6D60000
---------------- -------------------- -------- ----------------------
423 1889.5 12:48:45 XLON I004TY32Z6D60000
---------------- -------------------- -------- ----------------------
107 1889.0 12:48:45 XLON J004V032Z6D60000
---------------- -------------------- -------- ----------------------
163 1890.0 12:50:26 XLON J004V932Z6D60000
---------------- -------------------- -------- ----------------------
92 1889.5 12:51:02 XLON J004VA32Z6D60000
---------------- -------------------- -------- ----------------------
748 1889.0 12:51:02 XLON J004VB32Z6D60000
---------------- -------------------- -------- ----------------------
161 1890.5 12:51:26 XLON J004VE32Z6D60000
---------------- -------------------- -------- ----------------------
174 1890.5 12:51:26 XLON J004VF32Z6D60000
---------------- -------------------- -------- ----------------------
48 1890.5 12:51:26 XLON J004VH32Z6D60000
---------------- -------------------- -------- ----------------------
128 1890.5 12:51:26 XLON J004VG32Z6D60000
---------------- -------------------- -------- ----------------------
95 1889.0 12:51:52 XLON J004VI32Z6D60000
---------------- -------------------- -------- ----------------------
81 1888.5 12:55:02 XLON J004UH32Z6D60000
---------------- -------------------- -------- ----------------------
946 1888.5 12:55:02 XLON K004UJ32Z6D60000
---------------- -------------------- -------- ----------------------
613 1888.0 12:55:02 XLON D005QA32Z6D50000
---------------- -------------------- -------- ----------------------
387 1888.0 12:55:02 XLON D005QB32Z6D50000
---------------- -------------------- -------- ----------------------
54 1888.5 12:55:02 XLON K004UI32Z6D60000
---------------- -------------------- -------- ----------------------
80 1888.0 13:00:02 XLON J004XM32Z6D60000
---------------- -------------------- -------- ----------------------
568 1887.5 13:13:28 XLON E0062G32Z6D50000
---------------- -------------------- -------- ----------------------
256 1887.0 13:14:41 XLON F0062O32Z6D50000
---------------- -------------------- -------- ----------------------
432 1887.5 13:14:41 XLON E0062N32Z6D50000
---------------- -------------------- -------- ----------------------
81 1887.5 13:14:41 XLON J0059032Z6D60000
---------------- -------------------- -------- ----------------------
77 1888.0 13:15:27 XLON J0059V32Z6D60000
---------------- -------------------- -------- ----------------------
99 1888.5 13:16:49 XLON J005CS32Z6D60000
---------------- -------------------- -------- ----------------------
88 1888.0 13:20:01 XLON J005DG32Z6D60000
---------------- -------------------- -------- ----------------------
34 1887.0 13:27:38 XLON J005LT32Z6D60000
---------------- -------------------- -------- ----------------------
65 1887.0 13:27:38 XLON J005LV32Z6D60000
---------------- -------------------- -------- ----------------------
744 1887.0 13:27:38 XLON F0068F32Z6D50000
---------------- -------------------- -------- ----------------------
584 1886.5 13:30:01 XLON E0069032Z6D50000
---------------- -------------------- -------- ----------------------
99 1886.5 13:30:01 XLON J005OU32Z6D60000
---------------- -------------------- -------- ----------------------
87 1886.5 13:30:01 XLON E0068Z32Z6D50000
---------------- -------------------- -------- ----------------------
97 1886.5 13:30:01 XLON E0068Y32Z6D50000
---------------- -------------------- -------- ----------------------
232 1886.5 13:30:01 XLON E0069132Z6D50000
---------------- -------------------- -------- ----------------------
200 1886.0 13:32:02 XLON L005SX32Z6D60000
---------------- -------------------- -------- ----------------------
800 1886.0 13:32:02 XLON L005SU32Z6D60000
---------------- -------------------- -------- ----------------------
97 1886.0 13:32:02 XLON J005SW32Z6D60000
---------------- -------------------- -------- ----------------------
133 1885.5 13:32:30 XLON A0069H32Z6D50000
---------------- -------------------- -------- ----------------------
133 1885.5 13:32:32 XLON A0069I32Z6D50000
---------------- -------------------- -------- ----------------------
301 1886.5 13:34:28 XLON J005XL32Z6D60000
---------------- -------------------- -------- ----------------------
43 1886.5 13:34:28 XLON J005XJ32Z6D60000
---------------- -------------------- -------- ----------------------
87 1886.5 13:34:28 XLON J005XK32Z6D60000
---------------- -------------------- -------- ----------------------
59 1886.5 13:34:28 XLON J005XM32Z6D60000
---------------- -------------------- -------- ----------------------
93 1886.0 13:37:48 XLON J0062Y32Z6D60000
---------------- -------------------- -------- ----------------------
224 1885.5 13:45:08 XLON A006FH32Z6D50000
---------------- -------------------- -------- ----------------------
90 1885.5 13:45:08 XLON J006DJ32Z6D60000
---------------- -------------------- -------- ----------------------
510 1885.5 13:45:08 XLON A006FI32Z6D50000
---------------- -------------------- -------- ----------------------
91 1885.0 13:49:05 XLON J006IR32Z6D60000
---------------- -------------------- -------- ----------------------
573 1885.0 13:49:05 XLON B006HH32Z6D50000
---------------- -------------------- -------- ----------------------
27 1885.0 13:49:05 XLON B006HF32Z6D50000
---------------- -------------------- -------- ----------------------
400 1885.0 13:49:05 XLON B006HG32Z6D50000
---------------- -------------------- -------- ----------------------
408 1884.5 13:49:06 XLON C006HI32Z6D50000
---------------- -------------------- -------- ----------------------
8 1884.5 13:49:06 XLON C006HJ32Z6D50000
---------------- -------------------- -------- ----------------------
407 1884.5 13:49:07 XLON C006HK32Z6D50000
---------------- -------------------- -------- ----------------------
177 1884.5 13:49:07 XLON C006HL32Z6D50000
---------------- -------------------- -------- ----------------------
1000 1884.0 13:49:07 XLON K006IS32Z6D60000
---------------- -------------------- -------- ----------------------
88 1885.0 13:49:28 XLON J006IZ32Z6D60000
---------------- -------------------- -------- ----------------------
157 1885.0 13:49:28 XLON J006J032Z6D60000
---------------- -------------------- -------- ----------------------
43 1886.5 13:50:28 XLON J006LB32Z6D60000
---------------- -------------------- -------- ----------------------
5 1887.5 13:52:28 XLON J006MN32Z6D60000
---------------- -------------------- -------- ----------------------
98 1887.5 13:55:02 XLON J006OA32Z6D60000
---------------- -------------------- -------- ----------------------
98 1887.0 14:00:38 XLON J006VT32Z6D60000
---------------- -------------------- -------- ----------------------
47 1887.5 14:02:28 XLON J006WN32Z6D60000
---------------- -------------------- -------- ----------------------
97 1888.0 14:06:15 XLON J006ZE32Z6D60000
---------------- -------------------- -------- ----------------------
83 1889.0 14:09:14 XLON J0072D32Z6D60000
---------------- -------------------- -------- ----------------------
93 1888.5 14:10:35 XLON J0075532Z6D60000
---------------- -------------------- -------- ----------------------
93 1887.5 14:11:11 XLON J0075I32Z6D60000
---------------- -------------------- -------- ----------------------
86 1887.5 14:11:57 XLON J0076C32Z6D60000
---------------- -------------------- -------- ----------------------
100 1887.5 14:17:49 XLON J007D132Z6D60000
---------------- -------------------- -------- ----------------------
88 1887.5 14:24:47 XLON J007IL32Z6D60000
---------------- -------------------- -------- ----------------------
1586 1888.5 14:27:29 XLON J007K232Z6D60000
---------------- -------------------- -------- ----------------------
410 1888.5 14:27:29 XLON J007K132Z6D60000
---------------- -------------------- -------- ----------------------
95 1887.5 14:29:07 XLON J007L532Z6D60000
---------------- -------------------- -------- ----------------------
11 1888.0 14:30:28 XLON J007NJ32Z6D60000
---------------- -------------------- -------- ----------------------
87 1888.0 14:30:28 XLON J007NI32Z6D60000
---------------- -------------------- -------- ----------------------
100 1887.5 14:31:13 XLON J007ON32Z6D60000
---------------- -------------------- -------- ----------------------
87 1888.0 14:34:40 XLON J007VQ32Z6D60000
---------------- -------------------- -------- ----------------------
99 1887.5 14:36:36 XLON J007ZN32Z6D60000
---------------- -------------------- -------- ----------------------
1000 1887.0 14:37:53 XLON H0080832Z6D60000
---------------- -------------------- -------- ----------------------
92 1887.0 14:37:53 XLON J0080732Z6D60000
---------------- -------------------- -------- ----------------------
98 1888.0 14:40:44 XLON J0085C32Z6D60000
---------------- -------------------- -------- ----------------------
25 1888.5 14:43:06 XLON J008CT32Z6D60000
---------------- -------------------- -------- ----------------------
68 1888.5 14:43:06 XLON J008CS32Z6D60000
---------------- -------------------- -------- ----------------------
98 1888.0 14:45:26 XLON J008G832Z6D60000
---------------- -------------------- -------- ----------------------
87 1887.5 14:46:02 XLON J008HN32Z6D60000
---------------- -------------------- -------- ----------------------
99 1887.0 14:50:06 XLON J008NX32Z6D60000
---------------- -------------------- -------- ----------------------
85 1887.0 14:52:27 XLON J008RS32Z6D60000
---------------- -------------------- -------- ----------------------
82 1886.5 14:52:44 XLON J008SD32Z6D60000
---------------- -------------------- -------- ----------------------
14 1886.5 14:52:44 XLON I008SC32Z6D60000
---------------- -------------------- -------- ----------------------
400 1886.5 14:52:44 XLON I008SE32Z6D60000
---------------- -------------------- -------- ----------------------
586 1886.5 14:52:44 XLON I008SF32Z6D60000
---------------- -------------------- -------- ----------------------
1000 1886.0 14:52:48 XLON J008SG32Z6D60000
---------------- -------------------- -------- ----------------------
946 1885.5 14:52:52 XLON K008SI32Z6D60000
---------------- -------------------- -------- ----------------------
54 1885.5 14:52:52 XLON K008SJ32Z6D60000
---------------- -------------------- -------- ----------------------
99 1885.0 14:53:09 XLON L008W232Z6D60000
---------------- -------------------- -------- ----------------------
901 1885.0 14:53:09 XLON L008W432Z6D60000
---------------- -------------------- -------- ----------------------
92 1885.0 14:53:09 XLON J008W332Z6D60000
---------------- -------------------- -------- ----------------------
88 1884.0 14:54:10 XLON J008XS32Z6D60000
---------------- -------------------- -------- ----------------------
1000 1883.5 14:56:18 XLON G0092A32Z6D60000
---------------- -------------------- -------- ----------------------
69 1883.0 14:56:18 XLON H0092D32Z6D60000
---------------- -------------------- -------- ----------------------
403 1883.0 14:56:18 XLON H0092C32Z6D60000
---------------- -------------------- -------- ----------------------
91 1883.5 14:56:18 XLON J0092B32Z6D60000
---------------- -------------------- -------- ----------------------
228 1883.0 14:56:18 XLON H0092F32Z6D60000
---------------- -------------------- -------- ----------------------
300 1883.0 14:56:18 XLON H0092E32Z6D60000
---------------- -------------------- -------- ----------------------
1000 1882.0 14:57:53 XLON J0094F32Z6D60000
---------------- -------------------- -------- ----------------------
1000 1882.5 14:57:53 XLON I0094E32Z6D60000
---------------- -------------------- -------- ----------------------
92 1882.5 14:57:53 XLON J0094D32Z6D60000
---------------- -------------------- -------- ----------------------
351 1881.5 14:57:58 XLON B007OR32Z6D50000
---------------- -------------------- -------- ----------------------
379 1881.5 14:57:58 XLON B007OQ32Z6D50000
---------------- -------------------- -------- ----------------------
270 1881.5 14:57:58 XLON B007OP32Z6D50000
---------------- -------------------- -------- ----------------------
94 1881.0 15:00:00 XLON J0099632Z6D60000
---------------- -------------------- -------- ----------------------
884 1881.0 15:00:00 XLON A007QG32Z6D50000
---------------- -------------------- -------- ----------------------
116 1881.0 15:00:00 XLON A007QF32Z6D50000
---------------- -------------------- -------- ----------------------
90 1880.0 15:03:41 XLON J009E432Z6D60000
---------------- -------------------- -------- ----------------------
43 1880.0 15:04:30 XLON J009GM32Z6D60000
---------------- -------------------- -------- ----------------------
43 1880.0 15:04:30 XLON J009GN32Z6D60000
---------------- -------------------- -------- ----------------------
67 1880.0 15:04:30 XLON J009GP32Z6D60000
---------------- -------------------- -------- ----------------------
325 1880.0 15:04:30 XLON J009GQ32Z6D60000
---------------- -------------------- -------- ----------------------
74 1880.0 15:04:30 XLON J009GO32Z6D60000
---------------- -------------------- -------- ----------------------
87 1878.0 15:06:27 XLON J009KX32Z6D60000
---------------- -------------------- -------- ----------------------
80 1877.0 15:06:54 XLON J009L032Z6D60000
---------------- -------------------- -------- ----------------------
94 1876.5 15:07:25 XLON J009L232Z6D60000
---------------- -------------------- -------- ----------------------
99 1877.5 15:10:40 XLON J009R532Z6D60000
---------------- -------------------- -------- ----------------------
92 1878.0 15:15:30 XLON J009ZL32Z6D60000
---------------- -------------------- -------- ----------------------
87 1877.5 15:15:48 XLON J00A0132Z6D60000
---------------- -------------------- -------- ----------------------
246 1877.5 15:15:48 XLON D0082K32Z6D50000
---------------- -------------------- -------- ----------------------
754 1877.5 15:15:48 XLON D0082L32Z6D50000
---------------- -------------------- -------- ----------------------
209 1877.0 15:15:49 XLON C0082M32Z6D50000
---------------- -------------------- -------- ----------------------
391 1877.0 15:15:49 XLON C0082O32Z6D50000
---------------- -------------------- -------- ----------------------
400 1877.0 15:15:49 XLON C0082N32Z6D50000
---------------- -------------------- -------- ----------------------
89 1877.0 15:17:46 XLON J00A2S32Z6D60000
---------------- -------------------- -------- ----------------------
95 1877.0 15:20:31 XLON J00A7V32Z6D60000
---------------- -------------------- -------- ----------------------
290 1876.0 15:22:33 XLON F0085O32Z6D50000
---------------- -------------------- -------- ----------------------
710 1876.0 15:22:33 XLON F0085N32Z6D50000
---------------- -------------------- -------- ----------------------
311 1876.5 15:22:33 XLON E0085L32Z6D50000
---------------- -------------------- -------- ----------------------
88 1876.5 15:22:33 XLON J00AB832Z6D60000
---------------- -------------------- -------- ----------------------
631 1876.5 15:22:33 XLON E0085M32Z6D50000
---------------- -------------------- -------- ----------------------
58 1876.5 15:22:33 XLON E0085K32Z6D50000
---------------- -------------------- -------- ----------------------
57 1875.5 15:23:01 XLON J00AC032Z6D60000
---------------- -------------------- -------- ----------------------
36 1875.5 15:23:01 XLON J00AC232Z6D60000
---------------- -------------------- -------- ----------------------
1000 1875.5 15:23:01 XLON G00AC132Z6D60000
---------------- -------------------- -------- ----------------------
85 1875.0 15:23:19 XLON J00AC332Z6D60000
---------------- -------------------- -------- ----------------------
150 1875.5 15:23:31 XLON J00ADG32Z6D60000
---------------- -------------------- -------- ----------------------
81 1875.5 15:23:31 XLON J00ADF32Z6D60000
---------------- -------------------- -------- ----------------------
153 1876.5 15:25:31 XLON J00AF832Z6D60000
---------------- -------------------- -------- ----------------------
94 1876.5 15:25:31 XLON J00AF732Z6D60000
---------------- -------------------- -------- ----------------------
43 1876.5 15:25:31 XLON J00AF632Z6D60000
---------------- -------------------- -------- ----------------------
89 1877.0 15:26:45 XLON J00AGT32Z6D60000
---------------- -------------------- -------- ----------------------
96 1876.5 15:28:43 XLON J00AIW32Z6D60000
---------------- -------------------- -------- ----------------------
71 1876.5 15:30:05 XLON J00ALH32Z6D60000
---------------- -------------------- -------- ----------------------
29 1876.5 15:30:05 XLON J00ALI32Z6D60000
---------------- -------------------- -------- ----------------------
16 1877.0 15:30:54 XLON J00AM832Z6D60000
---------------- -------------------- -------- ----------------------
68 1877.0 15:31:02 XLON J00AMA32Z6D60000
---------------- -------------------- -------- ----------------------
100 1876.0 15:31:19 XLON J00AMG32Z6D60000
---------------- -------------------- -------- ----------------------
83 1876.0 15:32:43 XLON J00APA32Z6D60000
---------------- -------------------- -------- ----------------------
81 1876.0 15:33:25 XLON J00APW32Z6D60000
---------------- -------------------- -------- ----------------------
94 1875.5 15:34:36 XLON J00ARY32Z6D60000
---------------- -------------------- -------- ----------------------
80 1874.0 15:36:36 XLON J00AU432Z6D60000
---------------- -------------------- -------- ----------------------
96 1872.5 15:37:00 XLON J00AUZ32Z6D60000
---------------- -------------------- -------- ----------------------
80 1872.0 15:37:21 XLON J00AXD32Z6D60000
---------------- -------------------- -------- ----------------------
86 1871.5 15:37:49 XLON J00AXL32Z6D60000
---------------- -------------------- -------- ----------------------
99 1873.5 15:42:02 XLON J00B5632Z6D60000
---------------- -------------------- -------- ----------------------
100 1873.0 15:46:24 XLON J00B9I32Z6D60000
---------------- -------------------- -------- ----------------------
1000 1873.0 15:46:24 XLON H00B9J32Z6D60000
---------------- -------------------- -------- ----------------------
73 1873.0 15:46:24 XLON J00B9L32Z6D60000
---------------- -------------------- -------- ----------------------
176 1873.0 15:46:24 XLON J00B9K32Z6D60000
---------------- -------------------- -------- ----------------------
20 1874.0 15:46:47 XLON J00BAN32Z6D60000
---------------- -------------------- -------- ----------------------
92 1873.5 15:47:05 XLON J00BB132Z6D60000
---------------- -------------------- -------- ----------------------
116 1874.0 15:47:22 XLON J00BB332Z6D60000
---------------- -------------------- -------- ----------------------
100 1873.5 15:48:37 XLON J00BE732Z6D60000
---------------- -------------------- -------- ----------------------
127 1874.0 15:48:37 XLON J00BE832Z6D60000
---------------- -------------------- -------- ----------------------
105 1874.0 15:48:38 XLON J00BE932Z6D60000
---------------- -------------------- -------- ----------------------
35 1873.5 15:48:55 XLON J00BEM32Z6D60000
---------------- -------------------- -------- ----------------------
103 1873.5 15:48:55 XLON J00BEN32Z6D60000
---------------- -------------------- -------- ----------------------
1000 1872.5 15:49:27 XLON I00BH332Z6D60000
---------------- -------------------- -------- ----------------------
47 1872.5 15:49:27 XLON J00BH232Z6D60000
---------------- -------------------- -------- ----------------------
28 1872.0 15:49:27 XLON J00BH532Z6D60000
---------------- -------------------- -------- ----------------------
173 1872.5 15:49:27 XLON J00BH832Z6D60000
---------------- -------------------- -------- ----------------------
176 1872.5 15:49:27 XLON J00BH732Z6D60000
---------------- -------------------- -------- ----------------------
424 1872.0 15:49:27 XLON J00BH632Z6D60000
---------------- -------------------- -------- ----------------------
548 1872.0 15:49:27 XLON J00BH432Z6D60000
---------------- -------------------- -------- ----------------------
128 1873.0 15:50:04 XLON J00BIM32Z6D60000
---------------- -------------------- -------- ----------------------
70 1873.0 15:50:04 XLON J00BIL32Z6D60000
---------------- -------------------- -------- ----------------------
96 1872.5 15:50:16 XLON J00BJF32Z6D60000
---------------- -------------------- -------- ----------------------
55 1872.5 15:50:44 XLON J00BKG32Z6D60000
---------------- -------------------- -------- ----------------------
86 1872.5 15:51:00 XLON J00BKR32Z6D60000
---------------- -------------------- -------- ----------------------
81 1873.5 15:53:04 XLON J00BPJ32Z6D60000
---------------- -------------------- -------- ----------------------
43 1873.5 15:53:04 XLON J00BPC32Z6D60000
---------------- -------------------- -------- ----------------------
95 1873.5 15:53:04 XLON J00BPE32Z6D60000
---------------- -------------------- -------- ----------------------
34 1873.5 15:53:04 XLON J00BPF32Z6D60000
---------------- -------------------- -------- ----------------------
89 1873.5 15:53:04 XLON J00BPG32Z6D60000
---------------- -------------------- -------- ----------------------
43 1873.5 15:53:04 XLON J00BPD32Z6D60000
---------------- -------------------- -------- ----------------------
26 1873.5 15:53:04 XLON J00BPI32Z6D60000
---------------- -------------------- -------- ----------------------
75 1873.5 15:53:04 XLON J00BPH32Z6D60000
---------------- -------------------- -------- ----------------------
32 1872.5 15:55:49 XLON J00BSN32Z6D60000
---------------- -------------------- -------- ----------------------
53 1872.5 15:57:13 XLON J00BTP32Z6D60000
---------------- -------------------- -------- ----------------------
1000 1872.0 15:57:13 XLON C008UN32Z6D50000
---------------- -------------------- -------- ----------------------
176 1872.5 15:57:13 XLON J00BTS32Z6D60000
---------------- -------------------- -------- ----------------------
138 1872.5 15:57:13 XLON J00BTR32Z6D60000
---------------- -------------------- -------- ----------------------
51 1872.5 15:57:13 XLON J00BTV32Z6D60000
---------------- -------------------- -------- ----------------------
220 1872.5 15:57:13 XLON J00BTQ32Z6D60000
---------------- -------------------- -------- ----------------------
176 1872.5 15:57:13 XLON J00BTT32Z6D60000
---------------- -------------------- -------- ----------------------
75 1872.0 16:02:04 XLON J00BZ832Z6D60000
---------------- -------------------- -------- ----------------------
163 1872.0 16:02:04 XLON J00BZB32Z6D60000
---------------- -------------------- -------- ----------------------
43 1872.0 16:02:04 XLON J00BZA32Z6D60000
---------------- -------------------- -------- ----------------------
154 1872.0 16:02:04 XLON J00BZ932Z6D60000
---------------- -------------------- -------- ----------------------
125 1872.0 16:02:10 XLON J00BZS32Z6D60000
---------------- -------------------- -------- ----------------------
81 1872.0 16:02:10 XLON J00BZR32Z6D60000
---------------- -------------------- -------- ----------------------
115 1871.5 16:03:02 XLON K00C0132Z6D60000
---------------- -------------------- -------- ----------------------
885 1871.5 16:03:02 XLON K00C0232Z6D60000
---------------- -------------------- -------- ----------------------
281 1872.0 16:03:02 XLON J00C0332Z6D60000
---------------- -------------------- -------- ----------------------
159 1872.0 16:03:02 XLON J00C0432Z6D60000
---------------- -------------------- -------- ----------------------
3 1872.0 16:03:02 XLON J00C0532Z6D60000
---------------- -------------------- -------- ----------------------
100 1871.5 16:03:02 XLON J00C0032Z6D60000
---------------- -------------------- -------- ----------------------
61 1872.5 16:04:41 XLON J00C2V32Z6D60000
---------------- -------------------- -------- ----------------------
35 1872.5 16:04:41 XLON J00C2T32Z6D60000
---------------- -------------------- -------- ----------------------
84 1872.0 16:04:56 XLON J00C2W32Z6D60000
---------------- -------------------- -------- ----------------------
91 1872.0 16:04:58 XLON J00C3332Z6D60000
---------------- -------------------- -------- ----------------------
43 1871.5 16:07:34 XLON J00C7Q32Z6D60000
---------------- -------------------- -------- ----------------------
155 1871.5 16:07:34 XLON J00C7R32Z6D60000
---------------- -------------------- -------- ----------------------
179 1871.5 16:07:34 XLON J00C7O32Z6D60000
---------------- -------------------- -------- ----------------------
102 1871.5 16:07:34 XLON J00C7P32Z6D60000
---------------- -------------------- -------- ----------------------
80 1871.5 16:07:34 XLON J00C7N32Z6D60000
---------------- -------------------- -------- ----------------------
9 1871.5 16:07:47 XLON J00C8832Z6D60000
---------------- -------------------- -------- ----------------------
38 1871.5 16:07:47 XLON J00C8932Z6D60000
---------------- -------------------- -------- ----------------------
177 1871.5 16:07:47 XLON J00C8A32Z6D60000
---------------- -------------------- -------- ----------------------
131 1871.5 16:07:47 XLON J00C8B32Z6D60000
---------------- -------------------- -------- ----------------------
69 1872.0 16:08:25 XLON J00C8G32Z6D60000
---------------- -------------------- -------- ----------------------
80 1871.5 16:09:03 XLON J00C9F32Z6D60000
---------------- -------------------- -------- ----------------------
86 1873.5 16:11:01 XLON J00CCN32Z6D60000
---------------- -------------------- -------- ----------------------
100 1873.5 16:11:50 XLON J00CDV32Z6D60000
---------------- -------------------- -------- ----------------------
1000 1872.5 16:15:12 XLON E0091M32Z6D50000
---------------- -------------------- -------- ----------------------
86 1873.0 16:15:12 XLON J00CHO32Z6D60000
---------------- -------------------- -------- ----------------------
176 1872.5 16:15:15 XLON J00CHQ32Z6D60000
---------------- -------------------- -------- ----------------------
43 1872.5 16:15:15 XLON J00CHS32Z6D60000
---------------- -------------------- -------- ----------------------
43 1872.5 16:15:15 XLON J00CHR32Z6D60000
---------------- -------------------- -------- ----------------------
90 1872.5 16:15:15 XLON J00CHP32Z6D60000
---------------- -------------------- -------- ----------------------
52 1873.5 16:16:49 XLON J00CLN32Z6D60000
---------------- -------------------- -------- ----------------------
94 1874.0 16:18:05 XLON J00CP532Z6D60000
---------------- -------------------- -------- ----------------------
241 1874.0 16:18:05 XLON J00CP632Z6D60000
---------------- -------------------- -------- ----------------------
61 1874.0 16:18:05 XLON J00CP432Z6D60000
---------------- -------------------- -------- ----------------------
43 1874.0 16:18:05 XLON J00CP732Z6D60000
---------------- -------------------- -------- ----------------------
3 1873.5 16:18:05 XLON J00CP932Z6D60000
---------------- -------------------- -------- ----------------------
183 1874.0 16:18:05 XLON J00CP832Z6D60000
---------------- -------------------- -------- ----------------------
177 1874.0 16:18:05 XLON J00CP332Z6D60000
---------------- -------------------- -------- ----------------------
52 1873.5 16:18:19 XLON J00CPF32Z6D60000
---------------- -------------------- -------- ----------------------
176 1873.5 16:18:19 XLON J00CPE32Z6D60000
---------------- -------------------- -------- ----------------------
86 1873.5 16:18:19 XLON J00CPC32Z6D60000
---------------- -------------------- -------- ----------------------
89 1873.5 16:18:19 XLON J00CPB32Z6D60000
---------------- -------------------- -------- ----------------------
89 1873.0 16:18:19 XLON J00CPA32Z6D60000
---------------- -------------------- -------- ----------------------
177 1873.5 16:18:19 XLON J00CPD32Z6D60000
---------------- -------------------- -------- ----------------------
160 1873.5 16:21:15 XLON J00CU332Z6D60000
---------------- -------------------- -------- ----------------------
60 1873.5 16:21:15 XLON J00CU232Z6D60000
---------------- -------------------- -------- ----------------------
161 1873.5 16:21:15 XLON J00CU132Z6D60000
---------------- -------------------- -------- ----------------------
86 1872.5 16:21:42 XLON J00CUJ32Z6D60000
---------------- -------------------- -------- ----------------------
91 1872.5 16:23:10 XLON J00CX032Z6D60000
---------------- -------------------- -------- ----------------------
81 1872.5 16:23:10 XLON J00CWZ32Z6D60000
---------------- -------------------- -------- ----------------------
45 1873.0 16:23:34 XLON J00CX732Z6D60000
---------------- -------------------- -------- ----------------------
73 1873.0 16:23:34 XLON J00CX832Z6D60000
---------------- -------------------- -------- ----------------------
21 1873.0 16:23:34 XLON J00CX932Z6D60000
---------------- -------------------- -------- ----------------------
177 1872.5 16:23:49 XLON J00CXQ32Z6D60000
---------------- -------------------- -------- ----------------------
177 1872.5 16:23:49 XLON J00CXU32Z6D60000
---------------- -------------------- -------- ----------------------
70 1872.5 16:23:49 XLON J00CXS32Z6D60000
---------------- -------------------- -------- ----------------------
71 1872.5 16:23:49 XLON J00CXV32Z6D60000
---------------- -------------------- -------- ----------------------
177 1872.5 16:23:49 XLON J00CXT32Z6D60000
---------------- -------------------- -------- ----------------------
70 1872.5 16:23:49 XLON J00CXR32Z6D60000
---------------- -------------------- -------- ----------------------
115 1872.5 16:25:03 XLON J00CZ132Z6D60000
---------------- -------------------- -------- ----------------------
114 1872.5 16:25:06 XLON J00CZ332Z6D60000
---------------- -------------------- -------- ----------------------
176 1872.5 16:25:06 XLON J00CZ432Z6D60000
---------------- -------------------- -------- ----------------------
54 1872.5 16:25:06 XLON J00CZ632Z6D60000
---------------- -------------------- -------- ----------------------
273 1872.5 16:25:06 XLON J00CZ232Z6D60000
---------------- -------------------- -------- ----------------------
177 1872.5 16:25:06 XLON J00CZ532Z6D60000
---------------- -------------------- -------- ----------------------
466 1872.0 16:25:25 XLON F0096N32Z6D50000
---------------- -------------------- -------- ----------------------
534 1872.0 16:25:25 XLON F0096M32Z6D50000
---------------- -------------------- -------- ----------------------
163 1872.0 16:25:25 XLON J00CZ832Z6D60000
---------------- -------------------- -------- ----------------------
82 1872.0 16:25:25 XLON J00CZ732Z6D60000
---------------- -------------------- -------- ----------------------
298 1872.0 16:25:28 XLON J00CZ932Z6D60000
---------------- -------------------- -------- ----------------------
94 1872.0 16:25:32 XLON J00CZA32Z6D60000
---------------- -------------------- -------- ----------------------
120 1872.0 16:26:42 XLON J00D0V32Z6D60000
---------------- -------------------- -------- ----------------------
177 1872.0 16:26:42 XLON J00D0T32Z6D60000
---------------- -------------------- -------- ----------------------
5 1872.0 16:26:42 XLON J00D0U32Z6D60000
---------------- -------------------- -------- ----------------------
114 1872.5 16:28:16 XLON J00D5I32Z6D60000
---------------- -------------------- -------- ----------------------
91 1872.5 16:28:42 XLON J00D6532Z6D60000
---------------- -------------------- -------- ----------------------
75 1872.5 16:28:52 XLON J00D6632Z6D60000
---------------- -------------------- -------- ----------------------
78 1873.0 16:29:04 XLON J00D6J32Z6D60000
---------------- -------------------- -------- ----------------------
64 1873.5 16:29:17 XLON J00D8732Z6D60000
---------------- -------------------- -------- ----------------------
78 1873.5 16:29:17 XLON J00D8832Z6D60000
---------------- -------------------- -------- ----------------------
192 1873.5 16:29:18 XLON J00D8932Z6D60000
---------------- -------------------- -------- ----------------------
41 1873.5 16:29:18 XLON J00D8A32Z6D60000
---------------- -------------------- -------- ----------------------
284 1868.5 16:35:11 XLON D009H132Z6D50000
---------------- -------------------- -------- ----------------------
578 1868.5 16:35:11 XLON D009HU32Z6D50000
---------------- -------------------- -------- ----------------------
169 1868.5 16:35:11 XLON D009GD32Z6D50000
---------------- -------------------- -------- ----------------------
164 1868.5 16:35:11 XLON D009GH32Z6D50000
---------------- -------------------- -------- ----------------------
2587 1868.5 16:35:11 XLON D009GJ32Z6D50000
---------------- -------------------- -------- ----------------------
164 1868.5 16:35:11 XLON D009GL32Z6D50000
---------------- -------------------- -------- ----------------------
359 1868.5 16:35:11 XLON D009GN32Z6D50000
---------------- -------------------- -------- ----------------------
4123 1868.5 16:35:11 XLON D009GP32Z6D50000
---------------- -------------------- -------- ----------------------
184 1868.5 16:35:11 XLON D009GF32Z6D50000
---------------- -------------------- -------- ----------------------
82 1868.5 16:35:11 XLON D009GR32Z6D50000
---------------- -------------------- -------- ----------------------
1039 1868.5 16:35:11 XLON D009GT32Z6D50000
---------------- -------------------- -------- ----------------------
1299 1868.5 16:35:11 XLON D009HB32Z6D50000
---------------- -------------------- -------- ----------------------
3109 1868.5 16:35:11 XLON D009GX32Z6D50000
---------------- -------------------- -------- ----------------------
365 1868.5 16:35:11 XLON D009H732Z6D50000
---------------- -------------------- -------- ----------------------
730 1868.5 16:35:11 XLON D009H532Z6D50000
---------------- -------------------- -------- ----------------------
5473 1868.5 16:35:11 XLON D009GZ32Z6D50000
---------------- -------------------- -------- ----------------------
477 1868.5 16:35:11 XLON D009GU32Z6D50000
---------------- -------------------- -------- ----------------------
164 1868.5 16:35:11 XLON D009GB32Z6D50000
---------------- -------------------- -------- ----------------------
12829 1868.5 16:35:11 XLON D009G932Z6D50000
---------------- -------------------- -------- ----------------------
164 1868.5 16:35:11 XLON D009G732Z6D50000
---------------- -------------------- -------- ----------------------
2251 1868.5 16:35:11 XLON D009HX32Z6D50000
---------------- -------------------- -------- ----------------------
189 1868.5 16:35:11 XLON D009HT32Z6D50000
---------------- -------------------- -------- ----------------------
16720 1868.5 16:35:11 XLON D009HR32Z6D50000
---------------- -------------------- -------- ----------------------
8536 1868.5 16:35:11 XLON D009HP32Z6D50000
---------------- -------------------- -------- ----------------------
70 1868.5 16:35:11 XLON D009HL32Z6D50000
---------------- -------------------- -------- ----------------------
5472 1868.5 16:35:11 XLON D009HN32Z6D50000
---------------- -------------------- -------- ----------------------
4562 1868.5 16:35:11 XLON D009HJ32Z6D50000
---------------- -------------------- -------- ----------------------
123 1868.5 16:35:11 XLON D009HH32Z6D50000
---------------- -------------------- -------- ----------------------
1053 1868.5 16:35:11 XLON D009HF32Z6D50000
---------------- -------------------- -------- ----------------------
2920 1868.5 16:35:11 XLON D009HD32Z6D50000
---------------- -------------------- -------- ----------------------
365 1868.5 16:35:11 XLON D009H932Z6D50000
---------------- -------------------- -------- ----------------------
1 1868.5 16:35:11 XLON D009FZ32Z6D50000
---------------- -------------------- -------- ----------------------
81 1868.5 16:35:11 XLON D009G332Z6D50000
---------------- -------------------- -------- ----------------------
3351 1868.5 16:35:11 XLON D009FX32Z6D50000
---------------- -------------------- -------- ----------------------
7035 1868.5 16:35:11 XLON D009G532Z6D50000
---------------- -------------------- -------- ----------------------
30 1868.5 16:35:11 XLON D009H332Z6D50000
---------------- -------------------- -------- ----------------------
2898 1868.5 16:35:11 XLON D009G132Z6D50000
---------------- -------------------- -------- ----------------------
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
POSFLFLDEIIVFIV
(END) Dow Jones Newswires
May 23, 2023 13:13 ET (17:13 GMT)
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Sept 2024 à Oct 2024
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Oct 2023 à Oct 2024
