Associated British Foods PLC Transaction in Own Shares
19 Avril 2024 - 6:35PM
RNS Regulatory News
RNS Number : 4018L
Associated British Foods PLC
19 April 2024
19
April 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 19 April 2024 it purchased for cancellation from Barclays
Capital Securities Limited ("Barclays") 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
2023.
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
Date of transaction:
|
19 April 2024
|
Number of shares
repurchased:
|
98,472
|
Average price paid per
share:
|
GBp 2,432.6654
|
Highest price paid per
share:
|
GBp 2,446.0000
|
Lowest price paid per
share:
|
GBp 2,418.0000
|
The Company intends to cancel these
Shares.
All shares were purchased from
Barclays 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 Barclays as part of
the buyback programme.
Schedule of purchases
Shares purchased: Associated British
Foods plc (ISIN: GB0006731235)
Date of purchases: 19 April
2024
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
Aquis Exchange
|
6,942
|
2,445.00
|
2,418.00
|
2,434.28
|
CBOE BXE
|
20,812
|
2,444.00
|
2,418.00
|
2,432.26
|
CBOE CXE
|
31,943
|
2,445.00
|
2,418.00
|
2,432.26
|
London Stock Exchange
|
30,833
|
2,446.00
|
2,419.00
|
2,432.88
|
Turquoise
|
7,942
|
2,444.00
|
2,419.00
|
2,433.12
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
115
|
2436
|
08:01:34
|
CHIX
|
592121261863078000
|
115
|
2436
|
08:01:34
|
XLON
|
606195012314915000
|
333
|
2435
|
08:01:34
|
CHIX
|
606195012314915000
|
115
|
2434
|
08:01:34
|
BATE
|
592121261863078000
|
247
|
2434
|
08:01:34
|
CHIX
|
606195012314915000
|
115
|
2435
|
08:01:34
|
XLON
|
606195012314915000
|
179
|
2435
|
08:01:34
|
BATE
|
592121261863078000
|
294
|
2435
|
08:01:34
|
AQXE
|
592121261863078000
|
147
|
2435
|
08:01:34
|
XLON
|
592121261863078000
|
115
|
2428
|
08:03:56
|
CHIX
|
592121261863132000
|
220
|
2428
|
08:03:56
|
BATE
|
606195012314967000
|
104
|
2428
|
08:03:56
|
XLON
|
606195012314967000
|
115
|
2429
|
08:07:39
|
CHIX
|
592121261863221000
|
117
|
2429
|
08:07:39
|
BATE
|
606195012315053000
|
115
|
2428
|
08:07:39
|
CHIX
|
592121261863221000
|
115
|
2428
|
08:07:39
|
BATE
|
592121261863221000
|
368
|
2428
|
08:07:39
|
CHIX
|
606195012315053000
|
117
|
2428
|
08:07:39
|
BATE
|
606195012315053000
|
89
|
2428
|
08:07:39
|
TRQX
|
606195012315053000
|
138
|
2428
|
08:10:02
|
BATE
|
606195012315107000
|
293
|
2434
|
08:16:41
|
XLON
|
592121261863410000
|
129
|
2434
|
08:16:41
|
CHIX
|
592121261863410000
|
230
|
2434
|
08:16:41
|
CHIX
|
606195012315236000
|
136
|
2433
|
08:16:41
|
XLON
|
592121261863410000
|
40
|
2433
|
08:16:41
|
XLON
|
592121261863410000
|
76
|
2434
|
08:16:41
|
XLON
|
592121261863410000
|
115
|
2434
|
08:16:41
|
CHIX
|
592121261863410000
|
115
|
2434
|
08:16:41
|
BATE
|
606195012315236000
|
44
|
2432
|
08:16:43
|
CHIX
|
592121261863411000
|
108
|
2432
|
08:16:43
|
CHIX
|
592121261863411000
|
310
|
2432
|
08:16:43
|
XLON
|
592121261863411000
|
100
|
2432
|
08:16:47
|
XLON
|
592121261863412000
|
79
|
2431
|
08:18:08
|
CHIX
|
592121261863445000
|
78
|
2431
|
08:18:49
|
CHIX
|
592121261863467000
|
15
|
2431
|
08:20:31
|
CHIX
|
592121261863504000
|
129
|
2431
|
08:20:31
|
CHIX
|
592121261863504000
|
127
|
2431
|
08:20:31
|
CHIX
|
592121261863504000
|
166
|
2431
|
08:20:31
|
BATE
|
592121261863504000
|
204
|
2431
|
08:20:31
|
AQXE
|
606195012315327000
|
127
|
2430
|
08:20:45
|
CHIX
|
606195012315332000
|
127
|
2430
|
08:20:45
|
CHIX
|
606195012315332000
|
49
|
2430
|
08:20:45
|
XLON
|
606195012315332000
|
89
|
2430
|
08:20:45
|
XLON
|
606195012315332000
|
127
|
2430
|
08:20:45
|
XLON
|
592121261863509000
|
292
|
2425
|
08:30:20
|
CHIX
|
606195012315526000
|
115
|
2425
|
08:30:20
|
TRQX
|
592121261863710000
|
302
|
2425
|
08:30:20
|
CHIX
|
592121261863710000
|
115
|
2424
|
08:31:57
|
CHIX
|
592121261863746000
|
36
|
2424
|
08:31:57
|
CHIX
|
592121261863746000
|
134
|
2424
|
08:31:57
|
CHIX
|
592121261863746000
|
127
|
2424
|
08:31:57
|
TRQX
|
606195012315560000
|
130
|
2423
|
08:32:06
|
CHIX
|
606195012315564000
|
127
|
2422
|
08:34:53
|
TRQX
|
592121261863818000
|
270
|
2422
|
08:34:53
|
CHIX
|
592121261863818000
|
26
|
2422
|
08:34:53
|
CHIX
|
592121261863818000
|
115
|
2422
|
08:34:53
|
BATE
|
606195012315629000
|
45
|
2422
|
08:34:53
|
XLON
|
606195012315629000
|
90
|
2422
|
08:34:53
|
XLON
|
606195012315629000
|
115
|
2422
|
08:34:53
|
XLON
|
592121261863818000
|
129
|
2423
|
08:37:38
|
XLON
|
592121261863879000
|
115
|
2422
|
08:39:32
|
CHIX
|
592121261863921000
|
102
|
2422
|
08:39:32
|
CHIX
|
606195012315728000
|
28
|
2422
|
08:39:32
|
CHIX
|
606195012315728000
|
122
|
2422
|
08:39:32
|
BATE
|
606195012315728000
|
129
|
2422
|
08:39:32
|
CHIX
|
606195012315728000
|
130
|
2422
|
08:39:32
|
BATE
|
606195012315728000
|
130
|
2421
|
08:39:33
|
CHIX
|
592121261863921000
|
141
|
2421
|
08:39:33
|
AQXE
|
606195012315729000
|
129
|
2421
|
08:39:33
|
BATE
|
606195012315729000
|
140
|
2421
|
08:39:33
|
CHIX
|
606195012315729000
|
135
|
2419
|
08:46:00
|
BATE
|
606195012315865000
|
135
|
2419
|
08:46:00
|
CHIX
|
606195012315865000
|
136
|
2421
|
08:52:15
|
CHIX
|
606195012315992000
|
77
|
2422
|
08:59:10
|
AQXE
|
606195012316126000
|
71
|
2422
|
08:59:10
|
AQXE
|
606195012316126000
|
129
|
2425
|
09:01:32
|
XLON
|
606195012316175000
|
9
|
2425
|
09:01:32
|
XLON
|
592121261864382000
|
11
|
2425
|
09:02:01
|
XLON
|
606195012316187000
|
32
|
2425
|
09:02:01
|
XLON
|
606195012316187000
|
86
|
2425
|
09:02:01
|
XLON
|
606195012316187000
|
6
|
2425
|
09:02:01
|
XLON
|
592121261864394000
|
454
|
2423
|
09:02:50
|
XLON
|
592121261864415000
|
46
|
2423
|
09:02:50
|
XLON
|
606195012316208000
|
129
|
2423
|
09:02:50
|
XLON
|
606195012316208000
|
43
|
2423
|
09:02:50
|
XLON
|
606195012316208000
|
190
|
2423
|
09:02:50
|
XLON
|
606195012316208000
|
71
|
2425
|
09:02:52
|
TRQX
|
592121261864416000
|
81
|
2426
|
09:03:15
|
XLON
|
606195012316216000
|
175
|
2427
|
09:10:47
|
XLON
|
606195012316382000
|
13
|
2425
|
09:10:55
|
TRQX
|
592121261864599000
|
34
|
2425
|
09:10:55
|
TRQX
|
592121261864599000
|
89
|
2425
|
09:10:55
|
TRQX
|
592121261864599000
|
75
|
2425
|
09:10:55
|
CHIX
|
592121261864599000
|
40
|
2425
|
09:10:55
|
CHIX
|
592121261864599000
|
289
|
2425
|
09:10:55
|
BATE
|
606195012316386000
|
332
|
2425
|
09:10:57
|
XLON
|
606195012316387000
|
142
|
2425
|
09:10:58
|
CHIX
|
606195012316388000
|
115
|
2425
|
09:10:58
|
XLON
|
592121261864601000
|
115
|
2424
|
09:11:43
|
BATE
|
592121261864621000
|
210
|
2424
|
09:11:43
|
BATE
|
592121261864621000
|
147
|
2424
|
09:11:43
|
AQXE
|
606195012316407000
|
176
|
2424
|
09:11:43
|
CHIX
|
606195012316407000
|
284
|
2423
|
09:12:29
|
XLON
|
592121261864643000
|
190
|
2423
|
09:12:29
|
AQXE
|
592121261864643000
|
115
|
2423
|
09:12:29
|
CHIX
|
606195012316429000
|
46
|
2423
|
09:12:29
|
XLON
|
606195012316429000
|
136
|
2423
|
09:12:29
|
XLON
|
606195012316429000
|
46
|
2423
|
09:12:29
|
XLON
|
592121261864643000
|
20
|
2423
|
09:12:29
|
XLON
|
606195012316429000
|
141
|
2422
|
09:12:32
|
CHIX
|
606195012316430000
|
127
|
2425
|
09:20:30
|
XLON
|
592121261864834000
|
127
|
2424
|
09:22:27
|
BATE
|
592121261864876000
|
127
|
2424
|
09:22:27
|
BATE
|
592121261864876000
|
127
|
2425
|
09:27:03
|
XLON
|
606195012316752000
|
115
|
2427
|
09:31:20
|
CHIX
|
592121261865070000
|
100
|
2427
|
09:31:20
|
BATE
|
606195012316843000
|
4
|
2427
|
09:31:20
|
BATE
|
606195012316843000
|
16
|
2427
|
09:31:28
|
BATE
|
606195012316846000
|
268
|
2426
|
09:32:52
|
BATE
|
592121261865106000
|
26
|
2426
|
09:32:52
|
BATE
|
592121261865106000
|
232
|
2426
|
09:32:52
|
BATE
|
606195012316878000
|
204
|
2426
|
09:32:52
|
XLON
|
592121261865106000
|
100
|
2426
|
09:32:52
|
XLON
|
592121261865106000
|
224
|
2426
|
09:33:09
|
XLON
|
606195012316885000
|
171
|
2425
|
09:34:41
|
XLON
|
592121261865159000
|
216
|
2425
|
09:34:41
|
CHIX
|
592121261865159000
|
115
|
2425
|
09:34:41
|
CHIX
|
606195012316929000
|
236
|
2425
|
09:34:41
|
BATE
|
592121261865159000
|
123
|
2425
|
09:34:41
|
BATE
|
592121261865159000
|
86
|
2424
|
09:34:43
|
BATE
|
592121261865160000
|
134
|
2424
|
09:34:43
|
CHIX
|
592121261865160000
|
162
|
2424
|
09:34:43
|
BATE
|
592121261865160000
|
131
|
2419
|
09:45:03
|
AQXE
|
592121261865400000
|
115
|
2419
|
09:45:03
|
BATE
|
592121261865400000
|
187
|
2419
|
09:45:03
|
CHIX
|
606195012317162000
|
60
|
2419
|
09:45:03
|
XLON
|
592121261865400000
|
100
|
2419
|
09:45:54
|
TRQX
|
592121261865417000
|
56
|
2419
|
09:46:43
|
XLON
|
592121261865432000
|
15
|
2419
|
09:46:44
|
CHIX
|
606195012317194000
|
55
|
2419
|
09:46:44
|
XLON
|
592121261865432000
|
64
|
2419
|
09:46:44
|
XLON
|
592121261865432000
|
216
|
2418
|
09:48:21
|
BATE
|
592121261865469000
|
128
|
2418
|
09:48:21
|
BATE
|
592121261865469000
|
66
|
2418
|
09:48:21
|
AQXE
|
606195012317230000
|
65
|
2418
|
09:48:21
|
AQXE
|
606195012317230000
|
115
|
2418
|
09:48:21
|
AQXE
|
606195012317230000
|
155
|
2418
|
09:48:21
|
CHIX
|
606195012317230000
|
158
|
2421
|
10:06:38
|
CHIX
|
592121261865922000
|
230
|
2421
|
10:06:38
|
BATE
|
606195012317669000
|
170
|
2421
|
10:06:38
|
XLON
|
606195012317669000
|
191
|
2421
|
10:06:38
|
XLON
|
606195012317669000
|
94
|
2421
|
10:06:38
|
XLON
|
606195012317669000
|
21
|
2421
|
10:06:38
|
XLON
|
606195012317669000
|
19
|
2421
|
10:06:38
|
XLON
|
592121261865922000
|
124
|
2421
|
10:15:25
|
AQXE
|
592121261866120000
|
209
|
2421
|
10:15:25
|
AQXE
|
592121261866120000
|
17
|
2421
|
10:15:25
|
CHIX
|
606195012317861000
|
126
|
2421
|
10:15:25
|
CHIX
|
606195012317861000
|
255
|
2423
|
10:15:26
|
CHIX
|
592121261866121000
|
37
|
2423
|
10:15:26
|
CHIX
|
592121261866121000
|
255
|
2423
|
10:15:26
|
CHIX
|
606195012317862000
|
73
|
2423
|
10:15:26
|
CHIX
|
606195012317862000
|
131
|
2423
|
10:15:26
|
CHIX
|
606195012317862000
|
37
|
2423
|
10:15:26
|
CHIX
|
592121261866121000
|
251
|
2423
|
10:15:26
|
CHIX
|
606195012317862000
|
167
|
2422
|
10:15:27
|
XLON
|
606195012317863000
|
128
|
2420
|
10:15:40
|
AQXE
|
606195012317871000
|
32
|
2421
|
10:15:40
|
TRQX
|
592121261866130000
|
4
|
2421
|
10:15:40
|
TRQX
|
606195012317871000
|
23
|
2421
|
10:15:42
|
TRQX
|
592121261866131000
|
150
|
2421
|
10:15:42
|
TRQX
|
592121261866131000
|
133
|
2424
|
10:16:44
|
XLON
|
606195012317897000
|
58
|
2423
|
10:17:00
|
XLON
|
592121261866163000
|
101
|
2423
|
10:17:00
|
XLON
|
592121261866163000
|
79
|
2424
|
10:17:00
|
CHIX
|
592121261866163000
|
35
|
2425
|
10:17:39
|
XLON
|
606195012317917000
|
99
|
2425
|
10:17:39
|
XLON
|
606195012317917000
|
220
|
2425
|
10:17:39
|
XLON
|
606195012317917000
|
35
|
2425
|
10:18:29
|
XLON
|
606195012317935000
|
95
|
2425
|
10:18:29
|
XLON
|
606195012317935000
|
68
|
2424
|
10:19:51
|
XLON
|
592121261866235000
|
48
|
2426
|
10:20:25
|
XLON
|
606195012317986000
|
120
|
2426
|
10:20:25
|
XLON
|
606195012317986000
|
200
|
2426
|
10:20:55
|
XLON
|
592121261866259000
|
161
|
2426
|
10:21:39
|
XLON
|
592121261866277000
|
345
|
2425
|
10:21:48
|
XLON
|
592121261866280000
|
214
|
2425
|
10:21:48
|
BATE
|
592121261866280000
|
134
|
2425
|
10:21:48
|
CHIX
|
606195012318016000
|
115
|
2425
|
10:21:48
|
CHIX
|
606195012318016000
|
2
|
2425
|
10:22:00
|
XLON
|
592121261866284000
|
339
|
2425
|
10:22:00
|
XLON
|
592121261866284000
|
115
|
2425
|
10:22:00
|
XLON
|
592121261866284000
|
143
|
2425
|
10:22:28
|
BATE
|
592121261866294000
|
115
|
2425
|
10:22:28
|
CHIX
|
606195012318029000
|
183
|
2425
|
10:22:28
|
CHIX
|
606195012318029000
|
112
|
2425
|
10:22:28
|
XLON
|
592121261866294000
|
227
|
2424
|
10:23:13
|
BATE
|
592121261866309000
|
115
|
2424
|
10:23:13
|
CHIX
|
606195012318044000
|
87
|
2424
|
10:23:13
|
XLON
|
606195012318044000
|
115
|
2424
|
10:23:36
|
XLON
|
592121261866316000
|
115
|
2424
|
10:23:36
|
CHIX
|
592121261866316000
|
118
|
2424
|
10:23:36
|
BATE
|
606195012318051000
|
255
|
2431
|
10:36:23
|
CHIX
|
606195012318341000
|
91
|
2431
|
10:36:23
|
CHIX
|
606195012318341000
|
384
|
2430
|
10:38:59
|
XLON
|
606195012318391000
|
127
|
2430
|
10:38:59
|
XLON
|
606195012318391000
|
71
|
2432
|
10:40:21
|
TRQX
|
606195012318417000
|
46
|
2432
|
10:40:21
|
TRQX
|
592121261866695000
|
138
|
2434
|
10:48:00
|
XLON
|
592121261866847000
|
115
|
2432
|
10:49:00
|
BATE
|
592121261866873000
|
115
|
2432
|
10:49:00
|
TRQX
|
592121261866873000
|
125
|
2432
|
10:49:00
|
BATE
|
592121261866873000
|
264
|
2432
|
10:49:00
|
CHIX
|
606195012318590000
|
170
|
2432
|
10:49:00
|
XLON
|
606195012318590000
|
140
|
2432
|
10:49:00
|
XLON
|
606195012318590000
|
100
|
2432
|
10:49:00
|
XLON
|
606195012318590000
|
27
|
2433
|
10:49:03
|
XLON
|
606195012318591000
|
225
|
2434
|
10:49:59
|
XLON
|
606195012318612000
|
250
|
2434
|
10:51:21
|
CHIX
|
592121261866950000
|
123
|
2434
|
10:51:21
|
BATE
|
592121261866950000
|
115
|
2434
|
10:51:21
|
BATE
|
606195012318664000
|
90
|
2434
|
10:51:21
|
CHIX
|
592121261866950000
|
170
|
2434
|
10:51:21
|
XLON
|
606195012318664000
|
47
|
2434
|
10:51:21
|
XLON
|
606195012318664000
|
106
|
2434
|
10:51:38
|
CHIX
|
606195012318674000
|
17
|
2434
|
10:51:38
|
CHIX
|
606195012318674000
|
115
|
2434
|
10:51:38
|
XLON
|
592121261866960000
|
136
|
2433
|
10:51:55
|
CHIX
|
592121261866968000
|
33
|
2433
|
10:52:09
|
CHIX
|
592121261866975000
|
180
|
2433
|
10:52:09
|
BATE
|
606195012318689000
|
340
|
2432
|
10:52:55
|
XLON
|
592121261866997000
|
115
|
2432
|
10:52:55
|
CHIX
|
606195012318711000
|
108
|
2432
|
10:52:55
|
AQXE
|
606195012318711000
|
115
|
2432
|
10:56:11
|
BATE
|
592121261867088000
|
320
|
2432
|
10:56:11
|
CHIX
|
606195012318798000
|
90
|
2432
|
10:56:11
|
TRQX
|
606195012318798000
|
24
|
2432
|
10:57:26
|
XLON
|
592121261867125000
|
31
|
2431
|
10:59:49
|
CHIX
|
592121261867180000
|
376
|
2431
|
10:59:49
|
CHIX
|
592121261867180000
|
140
|
2431
|
10:59:49
|
XLON
|
606195012318888000
|
35
|
2430
|
11:01:41
|
BATE
|
592121261867235000
|
80
|
2430
|
11:02:24
|
BATE
|
592121261867247000
|
207
|
2430
|
11:02:24
|
AQXE
|
606195012318953000
|
148
|
2429
|
11:03:39
|
BATE
|
592121261867271000
|
137
|
2429
|
11:03:39
|
BATE
|
606195012318976000
|
115
|
2429
|
11:03:39
|
CHIX
|
606195012318976000
|
129
|
2433
|
11:23:48
|
XLON
|
592121261867640000
|
51
|
2433
|
11:24:47
|
XLON
|
606195012319350000
|
3
|
2433
|
11:24:47
|
XLON
|
606195012319350000
|
75
|
2433
|
11:24:47
|
XLON
|
592121261867656000
|
129
|
2432
|
11:26:25
|
CHIX
|
592121261867685000
|
129
|
2432
|
11:26:25
|
BATE
|
592121261867685000
|
129
|
2432
|
11:26:25
|
CHIX
|
592121261867685000
|
129
|
2432
|
11:26:25
|
TRQX
|
592121261867685000
|
129
|
2432
|
11:26:25
|
BATE
|
592121261867685000
|
129
|
2432
|
11:26:25
|
CHIX
|
592121261867685000
|
129
|
2432
|
11:26:25
|
CHIX
|
592121261867685000
|
129
|
2432
|
11:26:25
|
BATE
|
606195012319379000
|
129
|
2432
|
11:26:25
|
CHIX
|
606195012319379000
|
151
|
2432
|
11:26:25
|
TRQX
|
606195012319379000
|
129
|
2431
|
11:26:25
|
BATE
|
592121261867685000
|
129
|
2431
|
11:26:25
|
CHIX
|
592121261867685000
|
133
|
2430
|
11:31:50
|
CHIX
|
606195012319481000
|
40
|
2430
|
11:31:50
|
BATE
|
606195012319481000
|
55
|
2430
|
11:31:50
|
BATE
|
606195012319481000
|
133
|
2430
|
11:37:54
|
CHIX
|
592121261867902000
|
138
|
2430
|
11:37:54
|
CHIX
|
592121261867902000
|
89
|
2430
|
11:37:54
|
CHIX
|
592121261867902000
|
49
|
2430
|
11:37:54
|
CHIX
|
592121261867902000
|
115
|
2429
|
11:37:56
|
TRQX
|
592121261867903000
|
38
|
2430
|
11:37:56
|
BATE
|
592121261867903000
|
133
|
2429
|
11:37:56
|
CHIX
|
592121261867903000
|
138
|
2429
|
11:37:56
|
XLON
|
592121261867903000
|
138
|
2430
|
11:37:56
|
BATE
|
606195012319590000
|
247
|
2429
|
11:37:56
|
BATE
|
606195012319590000
|
100
|
2430
|
11:41:25
|
BATE
|
592121261867963000
|
22
|
2430
|
11:44:59
|
BATE
|
592121261868028000
|
424
|
2431
|
11:50:29
|
CHIX
|
592121261868130000
|
115
|
2431
|
11:50:29
|
TRQX
|
592121261868130000
|
127
|
2431
|
11:50:29
|
CHIX
|
606195012319810000
|
115
|
2431
|
11:50:29
|
XLON
|
592121261868130000
|
208
|
2431
|
11:50:29
|
CHIX
|
606195012319810000
|
115
|
2430
|
11:52:46
|
CHIX
|
592121261868169000
|
100
|
2430
|
11:52:46
|
BATE
|
606195012319847000
|
27
|
2430
|
11:52:46
|
BATE
|
606195012319847000
|
100
|
2431
|
12:02:47
|
XLON
|
606195012320017000
|
142
|
2431
|
12:02:47
|
XLON
|
606195012320017000
|
127
|
2431
|
12:02:58
|
TRQX
|
592121261868349000
|
242
|
2431
|
12:02:58
|
AQXE
|
592121261868349000
|
43
|
2431
|
12:02:58
|
CHIX
|
606195012320021000
|
72
|
2431
|
12:02:58
|
CHIX
|
606195012320021000
|
398
|
2431
|
12:02:58
|
CHIX
|
606195012320021000
|
55
|
2431
|
12:02:58
|
CHIX
|
606195012320021000
|
127
|
2430
|
12:03:12
|
CHIX
|
606195012320026000
|
83
|
2430
|
12:03:12
|
XLON
|
606195012320026000
|
32
|
2430
|
12:06:28
|
XLON
|
606195012320095000
|
115
|
2429
|
12:09:03
|
CHIX
|
592121261868474000
|
122
|
2429
|
12:09:03
|
CHIX
|
592121261868474000
|
100
|
2429
|
12:09:03
|
BATE
|
592121261868474000
|
335
|
2429
|
12:09:03
|
XLON
|
606195012320142000
|
127
|
2429
|
12:09:03
|
CHIX
|
606195012320142000
|
22
|
2429
|
12:09:03
|
BATE
|
592121261868474000
|
122
|
2429
|
12:09:03
|
BATE
|
592121261868474000
|
122
|
2429
|
12:09:03
|
BATE
|
606195012320142000
|
59
|
2429
|
12:09:03
|
XLON
|
606195012320142000
|
81
|
2429
|
12:22:03
|
XLON
|
606195012320386000
|
37
|
2429
|
12:22:03
|
XLON
|
606195012320386000
|
69
|
2431
|
12:24:11
|
AQXE
|
592121261868766000
|
52
|
2431
|
12:24:11
|
AQXE
|
592121261868766000
|
145
|
2432
|
12:25:58
|
XLON
|
606195012320461000
|
70
|
2432
|
12:27:08
|
XLON
|
592121261868833000
|
58
|
2432
|
12:27:08
|
XLON
|
592121261868833000
|
134
|
2432
|
12:29:00
|
XLON
|
592121261868870000
|
100
|
2432
|
12:30:03
|
XLON
|
606195012320544000
|
28
|
2432
|
12:30:13
|
XLON
|
592121261868896000
|
38
|
2431
|
12:31:00
|
XLON
|
606195012320564000
|
77
|
2431
|
12:31:00
|
XLON
|
606195012320564000
|
88
|
2431
|
12:31:01
|
CHIX
|
592121261868914000
|
27
|
2431
|
12:31:01
|
CHIX
|
592121261868914000
|
115
|
2434
|
12:34:41
|
XLON
|
592121261868994000
|
21
|
2434
|
12:34:41
|
XLON
|
592121261868994000
|
171
|
2433
|
12:35:12
|
CHIX
|
592121261869004000
|
135
|
2433
|
12:35:22
|
XLON
|
592121261869009000
|
100
|
2432
|
12:36:29
|
BATE
|
592121261869031000
|
30
|
2433
|
12:36:32
|
CHIX
|
592121261869031000
|
100
|
2433
|
12:36:32
|
CHIX
|
592121261869031000
|
1
|
2433
|
12:36:32
|
CHIX
|
592121261869031000
|
2
|
2432
|
12:36:46
|
BATE
|
592121261869036000
|
115
|
2435
|
12:43:34
|
BATE
|
592121261869180000
|
138
|
2435
|
12:43:34
|
CHIX
|
606195012320821000
|
158
|
2435
|
12:43:34
|
CHIX
|
606195012320821000
|
144
|
2435
|
12:43:58
|
XLON
|
606195012320827000
|
34
|
2435
|
12:43:58
|
XLON
|
606195012320828000
|
115
|
2434
|
12:45:01
|
CHIX
|
592121261869205000
|
342
|
2434
|
12:45:01
|
BATE
|
606195012320845000
|
115
|
2434
|
12:45:01
|
CHIX
|
606195012320845000
|
114
|
2434
|
12:45:01
|
BATE
|
592121261869205000
|
22
|
2434
|
12:45:01
|
BATE
|
592121261869205000
|
109
|
2434
|
12:45:13
|
XLON
|
606195012320850000
|
6
|
2434
|
12:45:13
|
XLON
|
606195012320850000
|
215
|
2434
|
12:45:22
|
XLON
|
592121261869212000
|
115
|
2433
|
12:46:57
|
BATE
|
592121261869244000
|
251
|
2433
|
12:46:57
|
CHIX
|
606195012320883000
|
77
|
2433
|
12:46:57
|
XLON
|
606195012320883000
|
38
|
2433
|
12:46:57
|
XLON
|
606195012320883000
|
221
|
2433
|
12:46:57
|
CHIX
|
592121261869244000
|
115
|
2433
|
12:46:57
|
XLON
|
606195012320883000
|
44
|
2433
|
12:46:57
|
CHIX
|
592121261869244000
|
177
|
2433
|
12:46:58
|
CHIX
|
592121261869245000
|
115
|
2433
|
12:47:03
|
CHIX
|
592121261869247000
|
115
|
2433
|
12:47:03
|
XLON
|
592121261869247000
|
141
|
2433
|
12:47:03
|
XLON
|
592121261869247000
|
34
|
2432
|
12:47:13
|
BATE
|
592121261869250000
|
225
|
2432
|
12:47:13
|
CHIX
|
606195012320889000
|
66
|
2432
|
12:47:13
|
BATE
|
606195012320889000
|
65
|
2432
|
12:47:15
|
BATE
|
606195012320890000
|
68
|
2432
|
13:01:37
|
TRQX
|
592121261869557000
|
131
|
2432
|
13:01:37
|
XLON
|
592121261869557000
|
63
|
2432
|
13:01:37
|
TRQX
|
592121261869557000
|
131
|
2432
|
13:01:37
|
CHIX
|
592121261869557000
|
131
|
2432
|
13:01:37
|
BATE
|
606195012321185000
|
131
|
2432
|
13:01:37
|
CHIX
|
606195012321185000
|
115
|
2431
|
13:01:37
|
TRQX
|
592121261869557000
|
11
|
2431
|
13:01:37
|
CHIX
|
606195012321185000
|
148
|
2431
|
13:01:38
|
CHIX
|
606195012321186000
|
103
|
2431
|
13:01:44
|
BATE
|
592121261869559000
|
127
|
2431
|
13:01:44
|
BATE
|
592121261869559000
|
190
|
2431
|
13:01:44
|
TRQX
|
606195012321187000
|
177
|
2431
|
13:01:47
|
XLON
|
592121261869560000
|
132
|
2430
|
13:04:37
|
CHIX
|
592121261869624000
|
100
|
2426
|
13:10:12
|
TRQX
|
592121261869726000
|
33
|
2426
|
13:10:12
|
TRQX
|
592121261869726000
|
115
|
2426
|
13:10:12
|
BATE
|
592121261869726000
|
115
|
2426
|
13:10:12
|
CHIX
|
606195012321349000
|
150
|
2426
|
13:10:12
|
CHIX
|
606195012321349000
|
115
|
2426
|
13:11:50
|
CHIX
|
592121261869763000
|
115
|
2426
|
13:11:50
|
BATE
|
606195012321384000
|
122
|
2432
|
13:27:33
|
XLON
|
592121261870114000
|
61
|
2432
|
13:27:38
|
XLON
|
606195012321727000
|
96
|
2432
|
13:27:38
|
XLON
|
592121261870116000
|
138
|
2432
|
13:28:22
|
XLON
|
606195012321743000
|
128
|
2432
|
13:28:58
|
XLON
|
592121261870144000
|
131
|
2432
|
13:29:48
|
XLON
|
592121261870161000
|
124
|
2432
|
13:30:08
|
XLON
|
606195012321779000
|
115
|
2431
|
13:30:09
|
CHIX
|
592121261870170000
|
187
|
2431
|
13:30:09
|
XLON
|
606195012321780000
|
62
|
2431
|
13:30:09
|
AQXE
|
592121261870170000
|
100
|
2431
|
13:30:43
|
XLON
|
592121261870184000
|
34
|
2431
|
13:30:48
|
XLON
|
592121261870186000
|
40
|
2432
|
13:33:19
|
TRQX
|
606195012321857000
|
81
|
2432
|
13:33:19
|
BATE
|
592121261870250000
|
136
|
2432
|
13:34:01
|
TRQX
|
606195012321877000
|
133
|
2432
|
13:34:42
|
TRQX
|
592121261870290000
|
115
|
2432
|
13:36:20
|
XLON
|
592121261870330000
|
121
|
2432
|
13:36:20
|
BATE
|
606195012321935000
|
115
|
2432
|
13:36:59
|
BATE
|
592121261870345000
|
77
|
2432
|
13:36:59
|
XLON
|
606195012321950000
|
38
|
2432
|
13:36:59
|
XLON
|
606195012321950000
|
127
|
2431
|
13:37:07
|
TRQX
|
592121261870349000
|
121
|
2431
|
13:37:07
|
XLON
|
606195012321954000
|
115
|
2431
|
13:37:07
|
CHIX
|
606195012321954000
|
135
|
2431
|
13:39:05
|
BATE
|
592121261870400000
|
115
|
2431
|
13:41:38
|
CHIX
|
592121261870460000
|
121
|
2431
|
13:41:38
|
XLON
|
606195012322061000
|
118
|
2431
|
13:41:38
|
XLON
|
606195012322061000
|
48
|
2431
|
13:42:48
|
XLON
|
606195012322094000
|
40
|
2431
|
13:42:48
|
XLON
|
606195012322094000
|
49
|
2431
|
13:42:48
|
XLON
|
592121261870494000
|
138
|
2430
|
13:43:22
|
XLON
|
592121261870510000
|
122
|
2430
|
13:43:22
|
XLON
|
592121261870510000
|
122
|
2430
|
13:43:22
|
XLON
|
606195012322109000
|
171
|
2430
|
13:43:22
|
TRQX
|
606195012322109000
|
292
|
2430
|
13:43:22
|
CHIX
|
592121261870510000
|
53
|
2430
|
13:43:22
|
CHIX
|
592121261870510000
|
134
|
2430
|
13:43:22
|
BATE
|
606195012322109000
|
170
|
2430
|
13:43:22
|
XLON
|
592121261870510000
|
35
|
2430
|
13:43:22
|
XLON
|
592121261870510000
|
90
|
2430
|
13:43:22
|
TRQX
|
606195012322109000
|
115
|
2430
|
13:43:22
|
XLON
|
592121261870510000
|
120
|
2430
|
13:43:22
|
CHIX
|
606195012322109000
|
46
|
2430
|
13:43:22
|
CHIX
|
606195012322109000
|
64
|
2430
|
13:43:25
|
XLON
|
606195012322111000
|
77
|
2430
|
13:43:25
|
XLON
|
592121261870511000
|
100
|
2429
|
13:43:43
|
TRQX
|
592121261870519000
|
50
|
2429
|
13:43:43
|
CHIX
|
606195012322118000
|
100
|
2429
|
13:43:43
|
BATE
|
606195012322118000
|
65
|
2429
|
13:43:43
|
CHIX
|
606195012322118000
|
122
|
2429
|
13:43:43
|
CHIX
|
606195012322118000
|
45
|
2429
|
13:43:43
|
TRQX
|
592121261870519000
|
100
|
2429
|
13:43:43
|
AQXE
|
592121261870519000
|
115
|
2429
|
13:43:43
|
BATE
|
592121261870519000
|
22
|
2429
|
13:43:43
|
BATE
|
606195012322118000
|
122
|
2429
|
13:43:43
|
BATE
|
606195012322118000
|
35
|
2429
|
13:43:43
|
XLON
|
606195012322118000
|
117
|
2431
|
13:58:53
|
XLON
|
606195012322475000
|
128
|
2431
|
13:59:01
|
XLON
|
606195012322478000
|
125
|
2431
|
13:59:41
|
XLON
|
606195012322493000
|
128
|
2431
|
14:00:20
|
XLON
|
606195012322510000
|
115
|
2430
|
14:00:38
|
TRQX
|
592121261870932000
|
100
|
2430
|
14:00:38
|
XLON
|
606195012322518000
|
251
|
2430
|
14:00:38
|
XLON
|
606195012322518000
|
129
|
2432
|
14:03:58
|
XLON
|
606195012322607000
|
293
|
2432
|
14:03:58
|
XLON
|
592121261871025000
|
43
|
2432
|
14:03:58
|
BATE
|
606195012322607000
|
72
|
2432
|
14:03:58
|
BATE
|
606195012322607000
|
115
|
2432
|
14:03:58
|
CHIX
|
592121261871025000
|
100
|
2432
|
14:03:58
|
TRQX
|
606195012322607000
|
293
|
2432
|
14:04:26
|
XLON
|
592121261871038000
|
115
|
2432
|
14:04:26
|
CHIX
|
592121261871038000
|
115
|
2432
|
14:04:26
|
BATE
|
606195012322619000
|
115
|
2432
|
14:05:09
|
BATE
|
592121261871057000
|
310
|
2432
|
14:05:09
|
XLON
|
606195012322638000
|
115
|
2432
|
14:05:09
|
CHIX
|
606195012322638000
|
20
|
2432
|
14:05:13
|
TRQX
|
606195012322643000
|
7
|
2432
|
14:05:13
|
TRQX
|
606195012322643000
|
128
|
2431
|
14:08:07
|
CHIX
|
592121261871136000
|
128
|
2431
|
14:08:07
|
TRQX
|
606195012322714000
|
170
|
2431
|
14:08:07
|
BATE
|
606195012322714000
|
129
|
2430
|
14:12:04
|
CHIX
|
592121261871228000
|
186
|
2430
|
14:12:04
|
XLON
|
592121261871228000
|
133
|
2430
|
14:12:04
|
CHIX
|
592121261871228000
|
117
|
2430
|
14:12:04
|
TRQX
|
592121261871228000
|
129
|
2430
|
14:12:04
|
AQXE
|
606195012322803000
|
132
|
2430
|
14:12:04
|
CHIX
|
606195012322803000
|
129
|
2430
|
14:12:04
|
TRQX
|
606195012322803000
|
129
|
2430
|
14:12:04
|
BATE
|
606195012322803000
|
115
|
2430
|
14:12:04
|
BATE
|
606195012322803000
|
81
|
2429
|
14:14:59
|
TRQX
|
592121261871294000
|
34
|
2429
|
14:14:59
|
TRQX
|
592121261871294000
|
115
|
2429
|
14:14:59
|
TRQX
|
606195012322866000
|
132
|
2429
|
14:14:59
|
CHIX
|
592121261871294000
|
117
|
2429
|
14:14:59
|
CHIX
|
592121261871294000
|
117
|
2429
|
14:14:59
|
CHIX
|
592121261871294000
|
132
|
2429
|
14:14:59
|
BATE
|
592121261871294000
|
111
|
2429
|
14:14:59
|
BATE
|
606195012322866000
|
4
|
2429
|
14:14:59
|
BATE
|
606195012322866000
|
117
|
2429
|
14:14:59
|
BATE
|
606195012322866000
|
48
|
2428
|
14:16:20
|
TRQX
|
592121261871327000
|
115
|
2428
|
14:16:24
|
CHIX
|
592121261871328000
|
119
|
2428
|
14:16:24
|
CHIX
|
606195012322900000
|
119
|
2428
|
14:16:24
|
BATE
|
606195012322900000
|
67
|
2428
|
14:16:24
|
TRQX
|
592121261871328000
|
150
|
2427
|
14:20:33
|
CHIX
|
592121261871437000
|
18
|
2427
|
14:25:03
|
CHIX
|
592121261871542000
|
203
|
2427
|
14:25:03
|
XLON
|
592121261871542000
|
115
|
2427
|
14:25:03
|
CHIX
|
592121261871542000
|
230
|
2427
|
14:25:03
|
BATE
|
606195012323109000
|
115
|
2427
|
14:25:03
|
BATE
|
606195012323109000
|
36
|
2427
|
14:25:03
|
XLON
|
592121261871542000
|
115
|
2426
|
14:25:25
|
TRQX
|
592121261871555000
|
115
|
2426
|
14:25:25
|
TRQX
|
592121261871555000
|
117
|
2426
|
14:25:25
|
CHIX
|
592121261871555000
|
115
|
2426
|
14:25:25
|
BATE
|
592121261871555000
|
117
|
2426
|
14:25:25
|
CHIX
|
592121261871555000
|
115
|
2426
|
14:25:25
|
BATE
|
606195012323121000
|
117
|
2426
|
14:25:25
|
CHIX
|
606195012323121000
|
115
|
2426
|
14:25:25
|
BATE
|
606195012323121000
|
117
|
2426
|
14:25:25
|
CHIX
|
606195012323121000
|
118
|
2426
|
14:25:25
|
BATE
|
606195012323121000
|
35
|
2425
|
14:25:25
|
BATE
|
606195012323121000
|
195
|
2425
|
14:27:27
|
BATE
|
606195012323177000
|
124
|
2430
|
14:35:48
|
XLON
|
592121261871902000
|
115
|
2429
|
14:36:10
|
BATE
|
592121261871916000
|
272
|
2429
|
14:36:10
|
CHIX
|
606195012323473000
|
210
|
2429
|
14:36:10
|
TRQX
|
592121261871916000
|
84
|
2429
|
14:36:10
|
AQXE
|
592121261871916000
|
180
|
2429
|
14:36:10
|
XLON
|
606195012323473000
|
73
|
2429
|
14:36:10
|
XLON
|
606195012323473000
|
122
|
2429
|
14:36:10
|
XLON
|
606195012323473000
|
115
|
2427
|
14:36:45
|
TRQX
|
592121261871936000
|
6
|
2427
|
14:36:45
|
TRQX
|
592121261871936000
|
165
|
2427
|
14:36:45
|
XLON
|
606195012323493000
|
82
|
2427
|
14:36:45
|
TRQX
|
592121261871936000
|
36
|
2427
|
14:36:45
|
TRQX
|
592121261871936000
|
124
|
2427
|
14:36:45
|
BATE
|
592121261871936000
|
115
|
2427
|
14:36:45
|
CHIX
|
592121261871936000
|
115
|
2427
|
14:36:45
|
BATE
|
592121261871936000
|
205
|
2427
|
14:36:45
|
CHIX
|
606195012323493000
|
107
|
2427
|
14:36:45
|
BATE
|
606195012323493000
|
16
|
2427
|
14:36:45
|
BATE
|
606195012323493000
|
113
|
2427
|
14:36:45
|
CHIX
|
592121261871936000
|
68
|
2427
|
14:36:45
|
CHIX
|
592121261871936000
|
115
|
2427
|
14:36:45
|
XLON
|
606195012323493000
|
31
|
2432
|
14:46:10
|
BATE
|
606195012323823000
|
71
|
2432
|
14:46:10
|
BATE
|
606195012323823000
|
34
|
2432
|
14:46:10
|
BATE
|
592121261872273000
|
157
|
2432
|
14:46:43
|
XLON
|
592121261872294000
|
115
|
2432
|
14:47:25
|
XLON
|
592121261872321000
|
130
|
2432
|
14:47:25
|
CHIX
|
606195012323870000
|
230
|
2431
|
14:48:00
|
CHIX
|
592121261872340000
|
229
|
2431
|
14:48:00
|
BATE
|
606195012323889000
|
215
|
2431
|
14:48:00
|
CHIX
|
592121261872340000
|
84
|
2431
|
14:48:00
|
AQXE
|
606195012323889000
|
31
|
2431
|
14:48:00
|
AQXE
|
606195012323889000
|
84
|
2431
|
14:48:00
|
AQXE
|
606195012323889000
|
31
|
2431
|
14:48:00
|
AQXE
|
606195012323889000
|
215
|
2431
|
14:48:00
|
CHIX
|
592121261872340000
|
215
|
2431
|
14:48:00
|
CHIX
|
592121261872340000
|
115
|
2431
|
14:48:00
|
AQXE
|
606195012323889000
|
10
|
2431
|
14:48:00
|
XLON
|
606195012323889000
|
138
|
2431
|
14:48:05
|
XLON
|
606195012323894000
|
117
|
2430
|
14:51:56
|
TRQX
|
592121261872495000
|
37
|
2430
|
14:51:56
|
BATE
|
606195012324041000
|
314
|
2430
|
14:51:56
|
CHIX
|
606195012324041000
|
78
|
2430
|
14:51:56
|
BATE
|
606195012324041000
|
88
|
2430
|
14:52:16
|
XLON
|
606195012324052000
|
190
|
2430
|
14:52:28
|
CHIX
|
592121261872515000
|
27
|
2430
|
14:52:28
|
XLON
|
606195012324061000
|
71
|
2430
|
14:52:28
|
TRQX
|
592121261872515000
|
103
|
2430
|
14:52:28
|
AQXE
|
606195012324061000
|
194
|
2430
|
14:52:28
|
XLON
|
606195012324061000
|
63
|
2432
|
14:58:21
|
CHIX
|
592121261872740000
|
115
|
2432
|
14:58:21
|
BATE
|
592121261872740000
|
66
|
2432
|
14:58:21
|
CHIX
|
592121261872740000
|
266
|
2432
|
14:58:21
|
CHIX
|
606195012324282000
|
170
|
2432
|
14:58:21
|
XLON
|
592121261872740000
|
230
|
2432
|
14:58:21
|
TRQX
|
606195012324282000
|
170
|
2432
|
14:58:21
|
CHIX
|
606195012324282000
|
115
|
2432
|
14:58:21
|
XLON
|
592121261872740000
|
131
|
2432
|
14:58:21
|
CHIX
|
606195012324282000
|
129
|
2431
|
14:58:21
|
AQXE
|
592121261872740000
|
130
|
2431
|
14:58:21
|
BATE
|
592121261872740000
|
130
|
2431
|
14:58:21
|
CHIX
|
592121261872740000
|
129
|
2431
|
14:58:21
|
CHIX
|
592121261872740000
|
129
|
2431
|
14:58:21
|
BATE
|
592121261872740000
|
129
|
2431
|
14:58:21
|
BATE
|
606195012324282000
|
129
|
2431
|
14:58:21
|
BATE
|
606195012324282000
|
52
|
2439
|
15:07:54
|
XLON
|
592121261873082000
|
80
|
2439
|
15:07:54
|
XLON
|
592121261873082000
|
59
|
2439
|
15:08:45
|
XLON
|
606195012324641000
|
61
|
2439
|
15:08:45
|
XLON
|
606195012324641000
|
64
|
2439
|
15:09:42
|
XLON
|
606195012324673000
|
177
|
2439
|
15:09:42
|
XLON
|
606195012324673000
|
115
|
2437
|
15:10:04
|
BATE
|
592121261873149000
|
119
|
2437
|
15:10:04
|
BATE
|
606195012324684000
|
115
|
2437
|
15:10:04
|
CHIX
|
606195012324684000
|
204
|
2437
|
15:10:04
|
XLON
|
606195012324684000
|
105
|
2437
|
15:10:04
|
AQXE
|
606195012324684000
|
400
|
2437
|
15:10:04
|
AQXE
|
606195012324684000
|
108
|
2437
|
15:10:04
|
AQXE
|
606195012324684000
|
144
|
2437
|
15:10:08
|
XLON
|
606195012324687000
|
288
|
2436
|
15:10:18
|
XLON
|
592121261873159000
|
133
|
2436
|
15:10:18
|
CHIX
|
592121261873159000
|
50
|
2436
|
15:10:18
|
BATE
|
606195012324693000
|
115
|
2436
|
15:10:18
|
CHIX
|
606195012324693000
|
82
|
2436
|
15:10:18
|
BATE
|
606195012324693000
|
332
|
2436
|
15:13:13
|
XLON
|
592121261873251000
|
115
|
2436
|
15:13:13
|
CHIX
|
606195012324783000
|
53
|
2436
|
15:13:13
|
XLON
|
592121261873251000
|
50
|
2436
|
15:13:13
|
XLON
|
592121261873251000
|
151
|
2436
|
15:13:23
|
XLON
|
606195012324788000
|
123
|
2439
|
15:18:23
|
CHIX
|
606195012324940000
|
138
|
2440
|
15:19:43
|
XLON
|
606195012324985000
|
5
|
2440
|
15:21:28
|
CHIX
|
592121261873519000
|
83
|
2440
|
15:21:28
|
CHIX
|
592121261873519000
|
80
|
2440
|
15:21:28
|
CHIX
|
592121261873519000
|
115
|
2440
|
15:21:28
|
CHIX
|
592121261873519000
|
345
|
2440
|
15:21:28
|
XLON
|
606195012325043000
|
128
|
2440
|
15:21:28
|
BATE
|
606195012325043000
|
115
|
2440
|
15:21:28
|
BATE
|
606195012325043000
|
178
|
2440
|
15:21:28
|
TRQX
|
606195012325043000
|
115
|
2440
|
15:21:28
|
XLON
|
592121261873519000
|
115
|
2442
|
15:24:25
|
XLON
|
592121261873597000
|
115
|
2442
|
15:24:25
|
CHIX
|
592121261873597000
|
143
|
2442
|
15:24:25
|
CHIX
|
606195012325120000
|
233
|
2442
|
15:24:25
|
BATE
|
606195012325120000
|
90
|
2442
|
15:24:25
|
TRQX
|
606195012325120000
|
67
|
2442
|
15:24:25
|
TRQX
|
606195012325120000
|
116
|
2442
|
15:24:25
|
TRQX
|
606195012325120000
|
378
|
2442
|
15:24:25
|
XLON
|
592121261873597000
|
168
|
2441
|
15:24:37
|
BATE
|
592121261873603000
|
125
|
2440
|
15:24:56
|
XLON
|
592121261873612000
|
117
|
2440
|
15:24:56
|
TRQX
|
592121261873612000
|
117
|
2440
|
15:24:56
|
BATE
|
592121261873612000
|
191
|
2440
|
15:24:56
|
CHIX
|
606195012325135000
|
115
|
2440
|
15:24:56
|
BATE
|
606195012325135000
|
115
|
2440
|
15:24:56
|
AQXE
|
606195012325135000
|
43
|
2440
|
15:24:56
|
XLON
|
592121261873612000
|
125
|
2444
|
15:33:47
|
CHIX
|
592121261873903000
|
136
|
2444
|
15:34:15
|
CHIX
|
606195012325432000
|
134
|
2444
|
15:34:46
|
XLON
|
606195012325449000
|
102
|
2444
|
15:35:16
|
XLON
|
606195012325465000
|
31
|
2444
|
15:35:16
|
XLON
|
606195012325465000
|
186
|
2443
|
15:35:25
|
BATE
|
592121261873956000
|
44
|
2443
|
15:35:25
|
BATE
|
592121261873956000
|
125
|
2443
|
15:35:25
|
CHIX
|
606195012325470000
|
115
|
2443
|
15:35:25
|
CHIX
|
606195012325470000
|
132
|
2443
|
15:35:25
|
TRQX
|
592121261873956000
|
152
|
2443
|
15:35:25
|
XLON
|
592121261873956000
|
170
|
2443
|
15:35:25
|
XLON
|
592121261873956000
|
90
|
2443
|
15:35:25
|
XLON
|
592121261873956000
|
71
|
2443
|
15:35:25
|
TRQX
|
606195012325470000
|
44
|
2443
|
15:35:25
|
TRQX
|
606195012325470000
|
50
|
2443
|
15:35:25
|
XLON
|
606195012325470000
|
2
|
2443
|
15:35:25
|
CHIX
|
592121261873956000
|
23
|
2443
|
15:35:25
|
CHIX
|
592121261873957000
|
100
|
2443
|
15:35:25
|
BATE
|
606195012325470000
|
128
|
2443
|
15:35:25
|
XLON
|
606195012325470000
|
204
|
2442
|
15:37:30
|
XLON
|
592121261874020000
|
115
|
2442
|
15:37:30
|
CHIX
|
606195012325531000
|
133
|
2442
|
15:37:30
|
CHIX
|
606195012325531000
|
115
|
2442
|
15:38:45
|
AQXE
|
592121261874062000
|
240
|
2442
|
15:38:45
|
XLON
|
606195012325573000
|
229
|
2442
|
15:38:45
|
BATE
|
606195012325573000
|
110
|
2442
|
15:38:45
|
TRQX
|
606195012325573000
|
115
|
2442
|
15:38:45
|
XLON
|
592121261874062000
|
163
|
2442
|
15:38:45
|
CHIX
|
606195012325573000
|
131
|
2441
|
15:39:20
|
BATE
|
606195012325593000
|
131
|
2441
|
15:39:20
|
BATE
|
606195012325593000
|
131
|
2441
|
15:39:20
|
AQXE
|
592121261874083000
|
115
|
2444
|
15:47:02
|
XLON
|
592121261874338000
|
135
|
2444
|
15:47:02
|
CHIX
|
606195012325841000
|
228
|
2444
|
15:47:02
|
CHIX
|
606195012325841000
|
170
|
2444
|
15:47:02
|
XLON
|
606195012325841000
|
65
|
2444
|
15:47:02
|
XLON
|
606195012325841000
|
102
|
2444
|
15:47:02
|
XLON
|
606195012325841000
|
200
|
2444
|
15:47:02
|
CHIX
|
592121261874338000
|
136
|
2446
|
15:47:05
|
XLON
|
592121261874340000
|
115
|
2444
|
15:49:16
|
BATE
|
592121261874409000
|
124
|
2444
|
15:49:16
|
CHIX
|
592121261874409000
|
125
|
2444
|
15:49:16
|
CHIX
|
592121261874409000
|
39
|
2444
|
15:49:16
|
XLON
|
606195012325911000
|
12
|
2444
|
15:49:16
|
XLON
|
606195012325911000
|
14
|
2444
|
15:49:16
|
CHIX
|
606195012325911000
|
124
|
2444
|
15:49:16
|
BATE
|
606195012325911000
|
178
|
2444
|
15:49:16
|
XLON
|
606195012325911000
|
125
|
2444
|
15:49:16
|
BATE
|
606195012325911000
|
101
|
2444
|
15:49:16
|
CHIX
|
606195012325911000
|
124
|
2444
|
15:49:16
|
TRQX
|
606195012325911000
|
135
|
2443
|
15:49:19
|
CHIX
|
592121261874411000
|
230
|
2443
|
15:49:19
|
BATE
|
592121261874411000
|
135
|
2443
|
15:49:19
|
CHIX
|
606195012325913000
|
192
|
2443
|
15:49:19
|
CHIX
|
606195012325913000
|
135
|
2443
|
15:49:19
|
BATE
|
606195012325913000
|
203
|
2443
|
15:49:19
|
XLON
|
606195012325913000
|
131
|
2443
|
15:54:24
|
CHIX
|
592121261874573000
|
130
|
2443
|
15:54:24
|
BATE
|
606195012326070000
|
196
|
2443
|
15:56:43
|
XLON
|
592121261874642000
|
133
|
2443
|
15:57:13
|
XLON
|
592121261874660000
|
36
|
2442
|
15:57:20
|
CHIX
|
592121261874664000
|
35
|
2443
|
15:58:35
|
XLON
|
606195012326199000
|
142
|
2443
|
15:58:35
|
XLON
|
606195012326199000
|
55
|
2443
|
15:58:35
|
XLON
|
606195012326199000
|
116
|
2445
|
16:02:11
|
XLON
|
606195012326313000
|
115
|
2445
|
16:02:11
|
XLON
|
592121261874823000
|
115
|
2444
|
16:02:11
|
BATE
|
592121261874823000
|
76
|
2445
|
16:02:11
|
XLON
|
592121261874823000
|
39
|
2445
|
16:02:11
|
XLON
|
592121261874823000
|
115
|
2445
|
16:02:11
|
CHIX
|
606195012326313000
|
115
|
2444
|
16:02:11
|
CHIX
|
606195012326313000
|
235
|
2444
|
16:02:11
|
CHIX
|
606195012326313000
|
115
|
2444
|
16:02:12
|
XLON
|
606195012326314000
|
115
|
2444
|
16:02:14
|
BATE
|
592121261874824000
|
119
|
2444
|
16:02:14
|
TRQX
|
592121261874824000
|
115
|
2444
|
16:02:14
|
CHIX
|
606195012326315000
|
71
|
2444
|
16:02:14
|
TRQX
|
606195012326315000
|
36
|
2444
|
16:02:14
|
TRQX
|
606195012326315000
|
115
|
2444
|
16:02:14
|
AQXE
|
592121261874824000
|
175
|
2444
|
16:02:14
|
AQXE
|
592121261874824000
|
30
|
2444
|
16:02:14
|
XLON
|
606195012326315000
|
85
|
2444
|
16:02:14
|
XLON
|
606195012326315000
|
18
|
2444
|
16:02:14
|
CHIX
|
592121261874824000
|
107
|
2444
|
16:02:14
|
CHIX
|
592121261874824000
|
115
|
2443
|
16:02:15
|
AQXE
|
592121261874825000
|
115
|
2443
|
16:02:15
|
TRQX
|
592121261874825000
|
115
|
2443
|
16:02:15
|
TRQX
|
592121261874825000
|
114
|
2443
|
16:02:15
|
CHIX
|
606195012326315000
|
1
|
2443
|
16:02:15
|
CHIX
|
606195012326315000
|
116
|
2443
|
16:02:15
|
CHIX
|
606195012326315000
|
233
|
2443
|
16:02:15
|
CHIX
|
606195012326315000
|
140
|
2443
|
16:02:15
|
XLON
|
606195012326315000
|
68
|
2443
|
16:02:15
|
XLON
|
606195012326315000
|
175
|
2443
|
16:02:15
|
XLON
|
606195012326315000
|
77
|
2443
|
16:02:15
|
XLON
|
606195012326315000
|
139
|
2443
|
16:02:15
|
AQXE
|
592121261874825000
|
22
|
2442
|
16:02:23
|
TRQX
|
592121261874829000
|
27
|
2442
|
16:02:23
|
CHIX
|
606195012326320000
|
88
|
2442
|
16:02:45
|
CHIX
|
606195012326331000
|
109
|
2442
|
16:02:46
|
TRQX
|
592121261874841000
|
115
|
2442
|
16:05:02
|
AQXE
|
606195012326410000
|
245
|
2442
|
16:05:02
|
XLON
|
592121261874922000
|
115
|
2442
|
16:05:02
|
BATE
|
592121261874922000
|
137
|
2443
|
16:06:20
|
CHIX
|
592121261874971000
|
116
|
2443
|
16:07:42
|
CHIX
|
592121261875018000
|
117
|
2443
|
16:07:42
|
BATE
|
592121261875018000
|
115
|
2443
|
16:07:42
|
BATE
|
606195012326503000
|
115
|
2443
|
16:07:42
|
CHIX
|
606195012326503000
|
38
|
2444
|
16:11:38
|
AQXE
|
606195012326639000
|
90
|
2444
|
16:11:38
|
AQXE
|
592121261875158000
|
64
|
2444
|
16:11:49
|
XLON
|
606195012326645000
|
73
|
2444
|
16:11:49
|
XLON
|
606195012326645000
|
127
|
2443
|
16:11:49
|
BATE
|
592121261875164000
|
123
|
2443
|
16:11:49
|
CHIX
|
592121261875164000
|
127
|
2443
|
16:11:49
|
BATE
|
592121261875164000
|
4
|
2443
|
16:11:49
|
CHIX
|
592121261875164000
|
36
|
2443
|
16:11:49
|
CHIX
|
592121261875164000
|
27
|
2443
|
16:11:49
|
CHIX
|
592121261875164000
|
65
|
2443
|
16:11:49
|
CHIX
|
592121261875164000
|
129
|
2443
|
16:11:49
|
TRQX
|
592121261875164000
|
127
|
2443
|
16:11:49
|
CHIX
|
592121261875164000
|
223
|
2443
|
16:11:49
|
CHIX
|
592121261875164000
|
75
|
2443
|
16:11:49
|
CHIX
|
592121261875164000
|
126
|
2443
|
16:11:49
|
BATE
|
606195012326645000
|
1
|
2443
|
16:11:49
|
BATE
|
606195012326645000
|
115
|
2443
|
16:11:49
|
TRQX
|
606195012326645000
|
115
|
2443
|
16:11:49
|
BATE
|
606195012326645000
|
13
|
2443
|
16:11:49
|
XLON
|
592121261875164000
|
164
|
2442
|
16:13:58
|
TRQX
|
592121261875264000
|
221
|
2442
|
16:13:58
|
BATE
|
592121261875264000
|
127
|
2442
|
16:13:58
|
CHIX
|
592121261875264000
|
266
|
2442
|
16:13:58
|
XLON
|
606195012326743000
|
115
|
2442
|
16:13:58
|
CHIX
|
606195012326743000
|
115
|
2442
|
16:13:58
|
CHIX
|
606195012326743000
|
139
|
2442
|
16:13:58
|
BATE
|
606195012326743000
|
144
|
2442
|
16:13:58
|
BATE
|
606195012326743000
|
3
|
2442
|
16:13:58
|
TRQX
|
592121261875264000
|
8
|
2442
|
16:13:58
|
XLON
|
606195012326743000
|
141
|
2442
|
16:14:00
|
AQXE
|
606195012326745000
|
134
|
2442
|
16:15:45
|
CHIX
|
592121261875338000
|
134
|
2442
|
16:15:45
|
BATE
|
606195012326815000
|
71
|
2443
|
16:18:19
|
XLON
|
606195012326913000
|
54
|
2443
|
16:18:19
|
XLON
|
606195012326913000
|
36
|
2443
|
16:18:37
|
XLON
|
592121261875450000
|
100
|
2443
|
16:18:37
|
XLON
|
592121261875450000
|
117
|
2443
|
16:18:48
|
XLON
|
606195012326934000
|
17
|
2443
|
16:18:48
|
XLON
|
606195012326934000
|
115
|
2442
|
16:19:01
|
BATE
|
592121261875468000
|
126
|
2442
|
16:19:01
|
CHIX
|
592121261875468000
|
118
|
2442
|
16:19:01
|
BATE
|
592121261875468000
|
8
|
2442
|
16:19:01
|
BATE
|
592121261875468000
|
31
|
2442
|
16:19:01
|
CHIX
|
606195012326942000
|
57
|
2442
|
16:19:01
|
CHIX
|
606195012326942000
|
125
|
2442
|
16:19:01
|
TRQX
|
592121261875468000
|
311
|
2442
|
16:19:01
|
CHIX
|
606195012326942000
|
125
|
2442
|
16:19:01
|
XLON
|
592121261875469000
|
127
|
2442
|
16:19:01
|
AQXE
|
606195012326942000
|
84
|
2442
|
16:19:04
|
XLON
|
592121261875472000
|
75
|
2442
|
16:19:05
|
XLON
|
592121261875472000
|
140
|
2441
|
16:19:05
|
BATE
|
592121261875472000
|
137
|
2441
|
16:19:05
|
CHIX
|
592121261875472000
|
136
|
2441
|
16:19:05
|
CHIX
|
592121261875472000
|
126
|
2441
|
16:19:05
|
CHIX
|
592121261875472000
|
140
|
2441
|
16:19:05
|
BATE
|
606195012326945000
|
141
|
2441
|
16:19:05
|
BATE
|
606195012326945000
|
149
|
2441
|
16:19:05
|
BATE
|
606195012326945000
|
126
|
2441
|
16:19:05
|
CHIX
|
606195012326945000
|
138
|
2441
|
16:19:05
|
TRQX
|
592121261875472000
|
115
|
2441
|
16:19:05
|
TRQX
|
592121261875472000
|
115
|
2441
|
16:22:07
|
XLON
|
592121261875615000
|
115
|
2441
|
16:22:07
|
BATE
|
592121261875615000
|
225
|
2441
|
16:22:07
|
BATE
|
592121261875615000
|
119
|
2441
|
16:22:07
|
XLON
|
606195012327085000
|
115
|
2441
|
16:22:07
|
BATE
|
606195012327085000
|
119
|
2441
|
16:22:07
|
AQXE
|
606195012327085000
|
12
|
2441
|
16:22:07
|
BATE
|
592121261875615000
|
327
|
2441
|
16:22:07
|
CHIX
|
592121261875615000
|
130
|
2441
|
16:22:07
|
XLON
|
592121261875615000
|
18
|
2441
|
16:22:07
|
XLON
|
592121261875615000
|
121
|
2440
|
16:22:08
|
CHIX
|
592121261875615000
|
115
|
2440
|
16:22:08
|
TRQX
|
606195012327085000
|
274
|
2440
|
16:22:08
|
BATE
|
592121261875615000
|
174
|
2442
|
16:26:50
|
XLON
|
606195012327276000
|
49
|
2442
|
16:26:51
|
XLON
|
592121261875811000
|
147
|
2442
|
16:26:51
|
XLON
|
592121261875811000
|
2
|
2442
|
16:29:40
|
AQXE
|
606195012327353000
|
23
|
2443
|
16:29:42
|
AQXE
|
606195012327354000
|
109
|
2443
|
16:29:42
|
AQXE
|
606195012327354000
|
3
|
2443
|
16:29:42
|
AQXE
|
606195012327354000
|
1
|
2443
|
16:29:42
|
AQXE
|
606195012327354000
|
80
|
2443
|
16:29:42
|
AQXE
|
606195012327354000
|
26
|
2443
|
16:29:48
|
AQXE
|
606195012327357000
|
358
|
2444
|
16:29:48
|
AQXE
|
592121261875895000
|
34
|
2444
|
16:29:48
|
AQXE
|
606195012327357000
|
36
|
2444
|
16:29:56
|
XLON
|
606195012327371000
|
334
|
2444
|
16:29:56
|
XLON
|
606195012327371000
|
109
|
2445
|
16:29:57
|
AQXE
|
606195012327372000
|
37
|
2445
|
16:29:57
|
AQXE
|
606195012327372000
|
109
|
2445
|
16:29:58
|
AQXE
|
592121261875911000
|
37
|
2445
|
16:29:58
|
AQXE
|
592121261875911000
|
128
|
2445
|
16:29:59
|
AQXE
|
606195012327373000
|
110
|
2445
|
16:29:59
|
AQXE
|
592121261875911000
|
36
|
2445
|
16:29:59
|
AQXE
|
592121261875911000
|
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
POSFLFVRSVIALIS
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Avr 2024 à Mai 2024
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Mai 2023 à Mai 2024