Associated British Foods PLC Transaction in Own Shares
23 Septembre 2024 - 6:38PM
RNS Regulatory News
RNS Number : 3170F
Associated British Foods PLC
23 September 2024
23
September 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 23 September 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 11 September
2024.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
23 September 2024
|
|
Number of shares
repurchased:
|
100,000
|
|
Average price paid per
share:
|
GBp 2262.2416
|
|
Highest price paid per
share:
|
GBp 2276.0000
|
|
Lowest price paid per
share:
|
GBp 2235.0000
|
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: 23 September
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
|
11,552
|
2,276.00
|
2,235.00
|
2,260.71
|
|
CBOE BXE
|
18,769
|
2,276.00
|
2,235.00
|
2,263.21
|
|
CBOE CXE
|
27,674
|
2,275.00
|
2,235.00
|
2,261.82
|
|
London Stock Exchange
|
33,047
|
2,276.00
|
2,235.00
|
2,262.25
|
|
Turquoise
|
8,958
|
2,275.00
|
2,241.00
|
2,263.46
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
652
|
2235
|
08:01:04
|
XLON
|
592176823158885000
|
|
4
|
2235
|
08:03:17
|
CHIX
|
592176823158925000
|
|
118
|
2235
|
08:03:17
|
CHIX
|
592176823158925000
|
|
286
|
2235
|
08:03:17
|
XLON
|
592176823158925000
|
|
122
|
2235
|
08:03:17
|
BATE
|
606250573595601000
|
|
122
|
2235
|
08:03:17
|
CHIX
|
606250573595601000
|
|
142
|
2235
|
08:03:17
|
AQXE
|
606250573595601000
|
|
41
|
2236
|
08:08:02
|
CHIX
|
592176823159010000
|
|
81
|
2236
|
08:08:02
|
CHIX
|
592176823159010000
|
|
330
|
2236
|
08:08:02
|
XLON
|
606250573595680000
|
|
122
|
2239
|
08:10:13
|
CHIX
|
592176823159053000
|
|
354
|
2239
|
08:10:13
|
XLON
|
606250573595721000
|
|
35
|
2243
|
08:14:38
|
XLON
|
606250573595801000
|
|
122
|
2243
|
08:15:00
|
CHIX
|
592176823159148000
|
|
122
|
2243
|
08:15:00
|
CHIX
|
606250573595808000
|
|
326
|
2243
|
08:15:00
|
XLON
|
606250573595808000
|
|
122
|
2243
|
08:15:00
|
XLON
|
606250573595808000
|
|
244
|
2243
|
08:15:00
|
BATE
|
592176823159148000
|
|
163
|
2243
|
08:15:00
|
AQXE
|
592176823159148000
|
|
239
|
2242
|
08:15:00
|
CHIX
|
606250573595808000
|
|
122
|
2242
|
08:15:00
|
BATE
|
592176823159148000
|
|
122
|
2242
|
08:15:00
|
TRQX
|
592176823159148000
|
|
148
|
2242
|
08:15:00
|
XLON
|
606250573595808000
|
|
8
|
2242
|
08:15:00
|
AQXE
|
592176823159148000
|
|
114
|
2242
|
08:15:00
|
AQXE
|
592176823159149000
|
|
122
|
2241
|
08:19:42
|
BATE
|
592176823159286000
|
|
122
|
2241
|
08:19:42
|
TRQX
|
592176823159286000
|
|
122
|
2241
|
08:19:42
|
AQXE
|
606250573595937000
|
|
337
|
2241
|
08:19:42
|
CHIX
|
606250573595937000
|
|
19
|
2241
|
08:19:47
|
XLON
|
606250573595939000
|
|
27
|
2239
|
08:20:09
|
XLON
|
606250573595948000
|
|
133
|
2247
|
08:30:53
|
AQXE
|
592176823159519000
|
|
32
|
2247
|
08:30:53
|
AQXE
|
592176823159519000
|
|
168
|
2247
|
08:31:54
|
AQXE
|
606250573596174000
|
|
159
|
2247
|
08:34:01
|
CHIX
|
606250573596217000
|
|
80
|
2247
|
08:34:01
|
CHIX
|
606250573596217000
|
|
122
|
2248
|
08:35:26
|
CHIX
|
592176823159613000
|
|
128
|
2248
|
08:35:26
|
AQXE
|
606250573596244000
|
|
439
|
2247
|
08:35:47
|
CHIX
|
592176823159621000
|
|
122
|
2247
|
08:35:47
|
AQXE
|
606250573596252000
|
|
37
|
2251
|
08:39:01
|
AQXE
|
606250573596315000
|
|
33
|
2251
|
08:39:01
|
AQXE
|
606250573596315000
|
|
99
|
2251
|
08:39:01
|
AQXE
|
606250573596315000
|
|
130
|
2252
|
08:39:25
|
CHIX
|
592176823159698000
|
|
130
|
2251
|
08:39:29
|
XLON
|
606250573596325000
|
|
229
|
2251
|
08:39:29
|
XLON
|
606250573596325000
|
|
127
|
2254
|
08:43:04
|
CHIX
|
606250573596394000
|
|
244
|
2253
|
08:45:15
|
XLON
|
592176823159809000
|
|
246
|
2253
|
08:45:15
|
CHIX
|
592176823159809000
|
|
122
|
2253
|
08:45:15
|
BATE
|
606250573596429000
|
|
127
|
2253
|
08:45:15
|
BATE
|
606250573596429000
|
|
73
|
2253
|
08:45:15
|
XLON
|
592176823159809000
|
|
170
|
2252
|
08:46:05
|
BATE
|
592176823159825000
|
|
122
|
2252
|
08:46:05
|
XLON
|
606250573596444000
|
|
122
|
2251
|
08:46:05
|
CHIX
|
592176823159825000
|
|
79
|
2251
|
08:46:05
|
CHIX
|
606250573596444000
|
|
201
|
2251
|
08:53:58
|
XLON
|
606250573596600000
|
|
327
|
2251
|
08:53:58
|
XLON
|
606250573596600000
|
|
36
|
2251
|
08:53:58
|
XLON
|
606250573596600000
|
|
187
|
2255
|
08:57:32
|
XLON
|
592176823160063000
|
|
67
|
2255
|
08:57:32
|
XLON
|
592176823160063000
|
|
120
|
2254
|
08:57:32
|
XLON
|
606250573596668000
|
|
2
|
2254
|
08:57:34
|
XLON
|
606250573596668000
|
|
357
|
2254
|
08:57:35
|
CHIX
|
606250573596668000
|
|
122
|
2254
|
08:58:42
|
BATE
|
592176823160089000
|
|
2
|
2254
|
08:59:05
|
AQXE
|
592176823160096000
|
|
120
|
2254
|
08:59:14
|
AQXE
|
592176823160099000
|
|
9
|
2258
|
09:05:35
|
CHIX
|
592176823160245000
|
|
23
|
2258
|
09:05:35
|
CHIX
|
592176823160245000
|
|
78
|
2258
|
09:05:35
|
CHIX
|
592176823160245000
|
|
24
|
2259
|
09:06:03
|
XLON
|
606250573596848000
|
|
157
|
2259
|
09:06:05
|
XLON
|
592176823160256000
|
|
122
|
2258
|
09:06:15
|
CHIX
|
592176823160260000
|
|
134
|
2259
|
09:07:00
|
XLON
|
592176823160275000
|
|
36
|
2260
|
09:08:40
|
AQXE
|
592176823160311000
|
|
39
|
2260
|
09:08:40
|
AQXE
|
592176823160311000
|
|
8
|
2260
|
09:08:40
|
AQXE
|
592176823160311000
|
|
54
|
2260
|
09:08:40
|
AQXE
|
592176823160311000
|
|
63
|
2258
|
09:09:42
|
CHIX
|
592176823160334000
|
|
263
|
2258
|
09:09:42
|
CHIX
|
592176823160334000
|
|
137
|
2258
|
09:09:42
|
XLON
|
606250573596924000
|
|
324
|
2258
|
09:09:42
|
XLON
|
606250573596924000
|
|
1
|
2258
|
09:09:42
|
BATE
|
606250573596924000
|
|
122
|
2258
|
09:09:42
|
XLON
|
592176823160334000
|
|
141
|
2258
|
09:09:42
|
XLON
|
606250573596924000
|
|
461
|
2256
|
09:10:31
|
XLON
|
592176823160358000
|
|
122
|
2256
|
09:10:31
|
CHIX
|
606250573596946000
|
|
122
|
2256
|
09:10:31
|
CHIX
|
606250573596946000
|
|
160
|
2256
|
09:10:31
|
TRQX
|
592176823160358000
|
|
1
|
2257
|
09:10:31
|
AQXE
|
592176823160358000
|
|
122
|
2257
|
09:10:31
|
BATE
|
606250573596946000
|
|
143
|
2257
|
09:10:31
|
AQXE
|
592176823160358000
|
|
449
|
2256
|
09:10:31
|
CHIX
|
606250573596946000
|
|
122
|
2256
|
09:10:31
|
CHIX
|
592176823160358000
|
|
430
|
2253
|
09:18:11
|
XLON
|
592176823160523000
|
|
122
|
2253
|
09:18:11
|
TRQX
|
592176823160523000
|
|
122
|
2253
|
09:18:11
|
BATE
|
606250573597102000
|
|
193
|
2253
|
09:18:11
|
XLON
|
606250573597102000
|
|
125
|
2252
|
09:18:17
|
AQXE
|
606250573597104000
|
|
122
|
2253
|
09:23:48
|
AQXE
|
592176823160637000
|
|
249
|
2253
|
09:23:48
|
BATE
|
592176823160637000
|
|
122
|
2253
|
09:23:48
|
TRQX
|
606250573597210000
|
|
244
|
2252
|
09:25:28
|
CHIX
|
592176823160668000
|
|
97
|
2252
|
09:26:15
|
AQXE
|
606250573597255000
|
|
144
|
2252
|
09:32:29
|
CHIX
|
592176823160802000
|
|
266
|
2252
|
09:32:29
|
XLON
|
592176823160802000
|
|
122
|
2252
|
09:32:29
|
TRQX
|
606250573597366000
|
|
122
|
2252
|
09:32:29
|
AQXE
|
606250573597366000
|
|
122
|
2251
|
09:32:29
|
BATE
|
592176823160802000
|
|
26
|
2251
|
09:32:29
|
AQXE
|
606250573597366000
|
|
158
|
2254
|
09:36:02
|
CHIX
|
592176823160887000
|
|
122
|
2254
|
09:36:02
|
BATE
|
606250573597447000
|
|
122
|
2252
|
09:38:00
|
BATE
|
606250573597493000
|
|
122
|
2254
|
09:41:44
|
BATE
|
606250573597578000
|
|
41
|
2254
|
09:42:02
|
AQXE
|
592176823161032000
|
|
88
|
2254
|
09:43:54
|
AQXE
|
592176823161076000
|
|
122
|
2254
|
09:43:54
|
BATE
|
592176823161076000
|
|
35
|
2254
|
09:43:54
|
XLON
|
606250573597624000
|
|
91
|
2254
|
09:43:54
|
XLON
|
606250573597624000
|
|
93
|
2258
|
09:54:46
|
TRQX
|
592176823161310000
|
|
130
|
2260
|
09:56:37
|
XLON
|
606250573597882000
|
|
122
|
2260
|
09:59:14
|
XLON
|
592176823161407000
|
|
168
|
2260
|
09:59:14
|
CHIX
|
606250573597934000
|
|
29
|
2258
|
10:01:18
|
TRQX
|
592176823161459000
|
|
260
|
2259
|
10:01:18
|
XLON
|
606250573597983000
|
|
244
|
2258
|
10:01:18
|
XLON
|
606250573597983000
|
|
122
|
2258
|
10:01:18
|
CHIX
|
606250573597983000
|
|
304
|
2258
|
10:01:18
|
BATE
|
592176823161459000
|
|
79
|
2258
|
10:01:26
|
XLON
|
592176823161464000
|
|
165
|
2258
|
10:01:26
|
XLON
|
592176823161464000
|
|
122
|
2258
|
10:01:26
|
CHIX
|
592176823161464000
|
|
171
|
2258
|
10:01:26
|
BATE
|
606250573597987000
|
|
146
|
2258
|
10:02:02
|
XLON
|
592176823161478000
|
|
122
|
2260
|
10:12:41
|
AQXE
|
592176823161715000
|
|
12
|
2260
|
10:12:41
|
TRQX
|
606250573598224000
|
|
112
|
2260
|
10:12:41
|
TRQX
|
606250573598224000
|
|
122
|
2259
|
10:12:41
|
XLON
|
606250573598224000
|
|
208
|
2259
|
10:12:41
|
CHIX
|
592176823161715000
|
|
122
|
2259
|
10:12:41
|
BATE
|
592176823161715000
|
|
124
|
2259
|
10:12:41
|
BATE
|
592176823161715000
|
|
122
|
2259
|
10:12:41
|
AQXE
|
606250573598224000
|
|
124
|
2259
|
10:12:41
|
CHIX
|
606250573598224000
|
|
122
|
2259
|
10:12:41
|
TRQX
|
606250573598224000
|
|
130
|
2259
|
10:12:41
|
TRQX
|
592176823161715000
|
|
62
|
2259
|
10:12:41
|
TRQX
|
592176823161715000
|
|
140
|
2259
|
10:12:41
|
XLON
|
606250573598224000
|
|
150
|
2257
|
10:19:46
|
AQXE
|
592176823161878000
|
|
32
|
2257
|
10:19:46
|
AQXE
|
592176823161878000
|
|
335
|
2257
|
10:19:46
|
CHIX
|
592176823161878000
|
|
122
|
2257
|
10:19:46
|
TRQX
|
592176823161878000
|
|
137
|
2257
|
10:19:46
|
BATE
|
592176823161878000
|
|
122
|
2257
|
10:19:46
|
BATE
|
606250573598378000
|
|
141
|
2257
|
10:19:46
|
XLON
|
606250573598378000
|
|
122
|
2257
|
10:19:46
|
TRQX
|
606250573598378000
|
|
122
|
2256
|
10:19:46
|
CHIX
|
592176823161878000
|
|
158
|
2256
|
10:19:46
|
TRQX
|
592176823161878000
|
|
295
|
2256
|
10:19:46
|
CHIX
|
592176823161878000
|
|
122
|
2256
|
10:19:46
|
BATE
|
606250573598378000
|
|
159
|
2256
|
10:19:46
|
TRQX
|
606250573598378000
|
|
197
|
2256
|
10:28:12
|
CHIX
|
592176823162067000
|
|
244
|
2256
|
10:28:12
|
BATE
|
606250573598556000
|
|
36
|
2258
|
10:40:07
|
AQXE
|
606250573598783000
|
|
111
|
2258
|
10:40:07
|
AQXE
|
606250573598783000
|
|
145
|
2262
|
10:43:03
|
XLON
|
606250573598842000
|
|
366
|
2261
|
10:43:18
|
XLON
|
592176823162378000
|
|
152
|
2261
|
10:43:18
|
CHIX
|
592176823162378000
|
|
122
|
2261
|
10:43:18
|
BATE
|
606250573598846000
|
|
141
|
2261
|
10:44:14
|
CHIX
|
592176823162397000
|
|
56
|
2261
|
10:44:44
|
BATE
|
606250573598874000
|
|
225
|
2261
|
10:44:44
|
CHIX
|
592176823162408000
|
|
154
|
2261
|
10:44:44
|
XLON
|
592176823162408000
|
|
94
|
2261
|
10:44:44
|
XLON
|
592176823162408000
|
|
66
|
2261
|
10:44:44
|
BATE
|
606250573598874000
|
|
194
|
2261
|
10:44:46
|
XLON
|
606250573598875000
|
|
122
|
2260
|
10:45:18
|
CHIX
|
592176823162420000
|
|
174
|
2260
|
10:45:18
|
XLON
|
592176823162420000
|
|
244
|
2260
|
10:45:18
|
BATE
|
606250573598885000
|
|
122
|
2260
|
10:45:18
|
TRQX
|
606250573598885000
|
|
55
|
2260
|
10:45:18
|
XLON
|
606250573598885000
|
|
141
|
2260
|
10:45:18
|
XLON
|
606250573598885000
|
|
65
|
2260
|
10:45:18
|
XLON
|
606250573598885000
|
|
122
|
2260
|
10:45:18
|
XLON
|
606250573598885000
|
|
244
|
2257
|
10:55:00
|
CHIX
|
592176823162627000
|
|
128
|
2257
|
10:55:00
|
CHIX
|
592176823162627000
|
|
122
|
2257
|
10:55:00
|
BATE
|
606250573599080000
|
|
159
|
2257
|
10:55:00
|
TRQX
|
606250573599080000
|
|
122
|
2257
|
10:55:00
|
BATE
|
606250573599080000
|
|
85
|
2257
|
10:55:00
|
CHIX
|
592176823162627000
|
|
189
|
2260
|
11:09:39
|
XLON
|
606250573599368000
|
|
246
|
2260
|
11:09:39
|
CHIX
|
592176823162933000
|
|
122
|
2260
|
11:09:39
|
CHIX
|
592176823162933000
|
|
244
|
2260
|
11:09:39
|
BATE
|
606250573599368000
|
|
22
|
2259
|
11:18:30
|
BATE
|
592176823163101000
|
|
142
|
2259
|
11:18:30
|
CHIX
|
606250573599526000
|
|
93
|
2259
|
11:18:30
|
CHIX
|
606250573599526000
|
|
100
|
2259
|
11:19:17
|
BATE
|
592176823163115000
|
|
142
|
2259
|
11:19:17
|
BATE
|
592176823163115000
|
|
29
|
2259
|
11:19:17
|
CHIX
|
606250573599539000
|
|
17
|
2260
|
11:29:41
|
XLON
|
592176823163331000
|
|
3
|
2260
|
11:29:41
|
XLON
|
592176823163331000
|
|
52
|
2260
|
11:29:42
|
XLON
|
592176823163332000
|
|
162
|
2260
|
11:29:42
|
CHIX
|
606250573599743000
|
|
50
|
2260
|
11:29:44
|
XLON
|
592176823163333000
|
|
122
|
2260
|
11:32:33
|
CHIX
|
606250573599797000
|
|
131
|
2260
|
11:35:04
|
CHIX
|
592176823163436000
|
|
43
|
2260
|
11:35:04
|
CHIX
|
606250573599842000
|
|
88
|
2260
|
11:35:04
|
CHIX
|
606250573599842000
|
|
140
|
2262
|
11:40:20
|
XLON
|
606250573599933000
|
|
91
|
2262
|
11:40:20
|
XLON
|
592176823163532000
|
|
54
|
2262
|
11:40:20
|
XLON
|
606250573599933000
|
|
61
|
2261
|
11:40:22
|
XLON
|
592176823163532000
|
|
344
|
2261
|
11:40:34
|
XLON
|
592176823163536000
|
|
51
|
2261
|
11:40:34
|
AQXE
|
592176823163536000
|
|
71
|
2261
|
11:40:34
|
AQXE
|
592176823163536000
|
|
332
|
2261
|
11:40:34
|
XLON
|
606250573599938000
|
|
244
|
2261
|
11:40:34
|
CHIX
|
606250573599938000
|
|
145
|
2261
|
11:40:34
|
CHIX
|
606250573599938000
|
|
64
|
2261
|
11:40:34
|
XLON
|
606250573599938000
|
|
64
|
2261
|
11:40:34
|
XLON
|
592176823163536000
|
|
203
|
2261
|
11:40:34
|
CHIX
|
592176823163536000
|
|
34
|
2261
|
11:40:34
|
AQXE
|
606250573599938000
|
|
156
|
2261
|
11:40:34
|
AQXE
|
606250573599938000
|
|
113
|
2261
|
11:40:35
|
XLON
|
606250573599938000
|
|
46
|
2260
|
11:41:52
|
AQXE
|
606250573599960000
|
|
244
|
2260
|
11:42:07
|
BATE
|
592176823163564000
|
|
140
|
2260
|
11:42:07
|
AQXE
|
606250573599964000
|
|
122
|
2259
|
11:43:52
|
TRQX
|
592176823163596000
|
|
145
|
2259
|
11:43:52
|
BATE
|
592176823163596000
|
|
122
|
2259
|
11:43:52
|
CHIX
|
592176823163596000
|
|
122
|
2259
|
11:43:52
|
CHIX
|
606250573599994000
|
|
172
|
2259
|
11:43:52
|
BATE
|
606250573599994000
|
|
138
|
2258
|
11:43:53
|
CHIX
|
592176823163597000
|
|
122
|
2258
|
11:43:53
|
BATE
|
606250573599995000
|
|
76
|
2257
|
12:04:25
|
XLON
|
606250573600365000
|
|
47
|
2257
|
12:05:12
|
XLON
|
606250573600382000
|
|
170
|
2257
|
12:05:45
|
XLON
|
592176823164019000
|
|
193
|
2257
|
12:11:46
|
AQXE
|
592176823164154000
|
|
127
|
2257
|
12:11:46
|
BATE
|
592176823164154000
|
|
127
|
2257
|
12:11:46
|
XLON
|
592176823164154000
|
|
61
|
2257
|
12:11:46
|
AQXE
|
592176823164154000
|
|
127
|
2257
|
12:11:46
|
CHIX
|
606250573600519000
|
|
122
|
2256
|
12:11:46
|
CHIX
|
606250573600519000
|
|
246
|
2256
|
12:11:46
|
CHIX
|
606250573600519000
|
|
124
|
2256
|
12:11:46
|
CHIX
|
606250573600519000
|
|
127
|
2256
|
12:11:46
|
XLON
|
592176823164154000
|
|
127
|
2256
|
12:11:46
|
XLON
|
606250573600519000
|
|
122
|
2256
|
12:11:46
|
BATE
|
606250573600519000
|
|
161
|
2256
|
12:11:46
|
BATE
|
606250573600519000
|
|
123
|
2256
|
12:11:47
|
TRQX
|
592176823164154000
|
|
124
|
2256
|
12:11:47
|
TRQX
|
592176823164154000
|
|
95
|
2256
|
12:11:47
|
BATE
|
606250573600520000
|
|
122
|
2256
|
12:11:47
|
AQXE
|
592176823164154000
|
|
122
|
2255
|
12:12:01
|
TRQX
|
592176823164158000
|
|
124
|
2255
|
12:12:01
|
TRQX
|
606250573600524000
|
|
153
|
2255
|
12:12:01
|
XLON
|
606250573600524000
|
|
91
|
2255
|
12:12:01
|
XLON
|
606250573600524000
|
|
16
|
2255
|
12:12:01
|
XLON
|
592176823164159000
|
|
60
|
2255
|
12:12:01
|
BATE
|
592176823164159000
|
|
25
|
2255
|
12:12:13
|
BATE
|
592176823164162000
|
|
122
|
2255
|
12:12:13
|
AQXE
|
606250573600527000
|
|
116
|
2255
|
12:12:36
|
BATE
|
592176823164171000
|
|
122
|
2255
|
12:12:36
|
CHIX
|
606250573600535000
|
|
259
|
2255
|
12:31:19
|
BATE
|
592176823164562000
|
|
154
|
2253
|
12:33:02
|
XLON
|
592176823164597000
|
|
128
|
2253
|
12:33:02
|
TRQX
|
592176823164597000
|
|
183
|
2253
|
12:33:02
|
BATE
|
592176823164597000
|
|
122
|
2253
|
12:33:02
|
TRQX
|
592176823164597000
|
|
244
|
2253
|
12:33:02
|
CHIX
|
606250573600932000
|
|
122
|
2253
|
12:33:02
|
BATE
|
606250573600932000
|
|
206
|
2253
|
12:33:02
|
CHIX
|
592176823164597000
|
|
122
|
2253
|
12:33:02
|
XLON
|
606250573600932000
|
|
122
|
2255
|
12:50:15
|
XLON
|
606250573601282000
|
|
256
|
2255
|
12:50:15
|
XLON
|
606250573601282000
|
|
122
|
2255
|
12:50:15
|
BATE
|
592176823164972000
|
|
283
|
2255
|
12:50:15
|
CHIX
|
606250573601282000
|
|
353
|
2255
|
12:50:15
|
XLON
|
606250573601282000
|
|
138
|
2255
|
12:50:15
|
AQXE
|
592176823164972000
|
|
15
|
2255
|
12:50:15
|
XLON
|
592176823164972000
|
|
21
|
2255
|
12:50:15
|
XLON
|
592176823164972000
|
|
193
|
2255
|
12:50:15
|
CHIX
|
606250573601282000
|
|
244
|
2254
|
12:51:43
|
BATE
|
592176823165002000
|
|
60
|
2254
|
12:51:43
|
AQXE
|
592176823165002000
|
|
62
|
2254
|
12:51:43
|
AQXE
|
592176823165002000
|
|
230
|
2254
|
12:51:43
|
CHIX
|
606250573601310000
|
|
144
|
2254
|
12:51:43
|
BATE
|
606250573601310000
|
|
194
|
2253
|
12:52:00
|
CHIX
|
606250573601315000
|
|
62
|
2253
|
12:52:00
|
CHIX
|
606250573601315000
|
|
29
|
2255
|
13:12:42
|
AQXE
|
592176823165462000
|
|
231
|
2255
|
13:12:42
|
XLON
|
606250573601742000
|
|
66
|
2256
|
13:15:01
|
AQXE
|
606250573601787000
|
|
11
|
2257
|
13:15:01
|
AQXE
|
592176823165510000
|
|
112
|
2257
|
13:15:01
|
AQXE
|
592176823165510000
|
|
33
|
2257
|
13:15:01
|
AQXE
|
592176823165510000
|
|
33
|
2257
|
13:15:01
|
AQXE
|
592176823165510000
|
|
27
|
2257
|
13:15:01
|
AQXE
|
592176823165510000
|
|
88
|
2257
|
13:15:32
|
AQXE
|
592176823165522000
|
|
61
|
2257
|
13:15:32
|
AQXE
|
592176823165522000
|
|
326
|
2255
|
13:17:36
|
XLON
|
606250573601843000
|
|
40
|
2257
|
13:20:10
|
AQXE
|
592176823165630000
|
|
37
|
2257
|
13:20:10
|
AQXE
|
592176823165630000
|
|
58
|
2257
|
13:20:10
|
AQXE
|
592176823165630000
|
|
75
|
2257
|
13:22:32
|
AQXE
|
606250573601945000
|
|
36
|
2257
|
13:22:32
|
AQXE
|
606250573601945000
|
|
40
|
2257
|
13:22:32
|
AQXE
|
606250573601945000
|
|
92
|
2257
|
13:22:32
|
AQXE
|
606250573601945000
|
|
9
|
2257
|
13:22:32
|
AQXE
|
606250573601945000
|
|
18
|
2257
|
13:22:32
|
AQXE
|
606250573601945000
|
|
13
|
2258
|
13:22:32
|
CHIX
|
606250573601945000
|
|
3
|
2258
|
13:22:32
|
CHIX
|
606250573601945000
|
|
67
|
2258
|
13:23:05
|
CHIX
|
592176823165691000
|
|
30
|
2258
|
13:23:05
|
CHIX
|
592176823165691000
|
|
7
|
2258
|
13:23:05
|
AQXE
|
606250573601958000
|
|
60
|
2258
|
13:23:05
|
CHIX
|
592176823165691000
|
|
137
|
2258
|
13:24:45
|
AQXE
|
592176823165730000
|
|
33
|
2258
|
13:24:45
|
AQXE
|
592176823165730000
|
|
33
|
2258
|
13:24:45
|
AQXE
|
592176823165730000
|
|
43
|
2258
|
13:24:45
|
CHIX
|
606250573601994000
|
|
39
|
2259
|
13:26:34
|
CHIX
|
606250573602035000
|
|
154
|
2259
|
13:26:34
|
CHIX
|
606250573602035000
|
|
49
|
2260
|
13:27:07
|
AQXE
|
592176823165785000
|
|
40
|
2260
|
13:27:07
|
AQXE
|
592176823165785000
|
|
35
|
2260
|
13:27:07
|
AQXE
|
592176823165785000
|
|
8
|
2260
|
13:27:07
|
AQXE
|
592176823165785000
|
|
34
|
2260
|
13:27:07
|
AQXE
|
606250573602046000
|
|
38
|
2259
|
13:28:48
|
CHIX
|
592176823165823000
|
|
1
|
2259
|
13:28:48
|
CHIX
|
592176823165823000
|
|
213
|
2259
|
13:28:48
|
CHIX
|
606250573602081000
|
|
85
|
2258
|
13:30:06
|
XLON
|
606250573602111000
|
|
127
|
2258
|
13:30:06
|
XLON
|
606250573602111000
|
|
39
|
2259
|
13:31:07
|
AQXE
|
592176823165884000
|
|
87
|
2259
|
13:31:07
|
AQXE
|
592176823165884000
|
|
20
|
2259
|
13:31:07
|
AQXE
|
592176823165884000
|
|
18
|
2259
|
13:32:32
|
AQXE
|
606250573602174000
|
|
7
|
2259
|
13:32:32
|
AQXE
|
606250573602174000
|
|
40
|
2259
|
13:32:32
|
AQXE
|
606250573602174000
|
|
81
|
2259
|
13:32:32
|
AQXE
|
606250573602174000
|
|
1
|
2259
|
13:34:20
|
TRQX
|
592176823165972000
|
|
76
|
2259
|
13:34:20
|
TRQX
|
592176823165972000
|
|
75
|
2259
|
13:34:20
|
TRQX
|
592176823165972000
|
|
76
|
2259
|
13:34:20
|
TRQX
|
606250573602222000
|
|
56
|
2259
|
13:34:20
|
TRQX
|
606250573602222000
|
|
146
|
2257
|
13:34:57
|
TRQX
|
592176823165988000
|
|
122
|
2257
|
13:34:57
|
BATE
|
592176823165988000
|
|
146
|
2257
|
13:34:57
|
BATE
|
592176823165988000
|
|
470
|
2256
|
13:34:57
|
XLON
|
592176823165988000
|
|
475
|
2257
|
13:34:57
|
XLON
|
606250573602237000
|
|
122
|
2257
|
13:34:57
|
CHIX
|
606250573602237000
|
|
170
|
2257
|
13:34:57
|
XLON
|
592176823165988000
|
|
138
|
2257
|
13:34:57
|
XLON
|
592176823165988000
|
|
122
|
2256
|
13:34:57
|
BATE
|
606250573602237000
|
|
122
|
2256
|
13:34:57
|
TRQX
|
592176823165988000
|
|
318
|
2256
|
13:34:57
|
XLON
|
606250573602237000
|
|
18
|
2256
|
13:34:57
|
XLON
|
606250573602237000
|
|
122
|
2256
|
13:34:57
|
CHIX
|
592176823165988000
|
|
150
|
2257
|
13:45:30
|
CHIX
|
592176823166246000
|
|
122
|
2257
|
13:45:30
|
BATE
|
606250573602480000
|
|
139
|
2256
|
13:45:56
|
XLON
|
592176823166257000
|
|
122
|
2256
|
13:45:56
|
TRQX
|
592176823166257000
|
|
122
|
2256
|
13:45:56
|
BATE
|
592176823166257000
|
|
150
|
2256
|
13:45:56
|
XLON
|
606250573602490000
|
|
244
|
2256
|
13:45:56
|
BATE
|
606250573602490000
|
|
135
|
2256
|
13:45:56
|
XLON
|
592176823166257000
|
|
209
|
2255
|
13:48:57
|
BATE
|
592176823166346000
|
|
17
|
2260
|
14:00:18
|
CHIX
|
606250573602837000
|
|
121
|
2260
|
14:00:18
|
CHIX
|
606250573602838000
|
|
128
|
2261
|
14:01:45
|
AQXE
|
592176823166669000
|
|
2
|
2261
|
14:01:45
|
AQXE
|
592176823166669000
|
|
14
|
2260
|
14:01:46
|
CHIX
|
592176823166669000
|
|
135
|
2261
|
14:02:22
|
AQXE
|
606250573602892000
|
|
122
|
2260
|
14:03:23
|
AQXE
|
592176823166713000
|
|
122
|
2260
|
14:03:23
|
AQXE
|
592176823166713000
|
|
116
|
2260
|
14:03:23
|
CHIX
|
592176823166713000
|
|
122
|
2260
|
14:03:23
|
BATE
|
592176823166713000
|
|
560
|
2260
|
14:03:23
|
CHIX
|
606250573602919000
|
|
138
|
2259
|
14:03:29
|
TRQX
|
592176823166715000
|
|
122
|
2259
|
14:03:29
|
CHIX
|
606250573602921000
|
|
122
|
2258
|
14:03:38
|
AQXE
|
592176823166719000
|
|
266
|
2258
|
14:03:38
|
XLON
|
592176823166719000
|
|
122
|
2258
|
14:03:38
|
BATE
|
606250573602925000
|
|
122
|
2258
|
14:03:38
|
TRQX
|
606250573602925000
|
|
85
|
2258
|
14:03:38
|
XLON
|
592176823166720000
|
|
246
|
2258
|
14:03:38
|
XLON
|
592176823166720000
|
|
14
|
2258
|
14:03:45
|
XLON
|
592176823166723000
|
|
66
|
2258
|
14:04:10
|
XLON
|
592176823166734000
|
|
9
|
2258
|
14:04:12
|
XLON
|
592176823166735000
|
|
125
|
2259
|
14:09:12
|
CHIX
|
592176823166862000
|
|
23
|
2259
|
14:09:12
|
CHIX
|
592176823166862000
|
|
122
|
2259
|
14:09:12
|
BATE
|
606250573603059000
|
|
17
|
2261
|
14:17:36
|
BATE
|
606250573603261000
|
|
122
|
2261
|
14:17:43
|
BATE
|
606250573603264000
|
|
12
|
2263
|
14:22:51
|
XLON
|
606250573603391000
|
|
122
|
2263
|
14:22:59
|
CHIX
|
592176823167219000
|
|
158
|
2263
|
14:22:59
|
XLON
|
592176823167219000
|
|
158
|
2263
|
14:22:59
|
XLON
|
606250573603393000
|
|
36
|
2262
|
14:24:18
|
BATE
|
592176823167252000
|
|
9
|
2262
|
14:24:18
|
AQXE
|
606250573603423000
|
|
39
|
2262
|
14:24:18
|
AQXE
|
606250573603423000
|
|
96
|
2262
|
14:24:18
|
AQXE
|
606250573603423000
|
|
35
|
2262
|
14:24:18
|
AQXE
|
606250573603423000
|
|
34
|
2262
|
14:24:20
|
AQXE
|
606250573603425000
|
|
40
|
2262
|
14:24:20
|
AQXE
|
606250573603425000
|
|
64
|
2262
|
14:24:20
|
AQXE
|
606250573603425000
|
|
122
|
2262
|
14:24:20
|
BATE
|
592176823167253000
|
|
72
|
2262
|
14:25:43
|
XLON
|
606250573603459000
|
|
15
|
2262
|
14:25:43
|
XLON
|
606250573603459000
|
|
189
|
2262
|
14:25:43
|
XLON
|
606250573603459000
|
|
292
|
2261
|
14:26:08
|
CHIX
|
592176823167298000
|
|
244
|
2261
|
14:26:08
|
CHIX
|
592176823167298000
|
|
244
|
2261
|
14:26:08
|
XLON
|
606250573603468000
|
|
248
|
2261
|
14:26:08
|
AQXE
|
606250573603468000
|
|
140
|
2261
|
14:26:08
|
XLON
|
606250573603468000
|
|
13
|
2260
|
14:27:40
|
CHIX
|
606250573603508000
|
|
18
|
2261
|
14:31:00
|
AQXE
|
592176823167452000
|
|
6
|
2261
|
14:31:00
|
AQXE
|
592176823167452000
|
|
122
|
2261
|
14:31:00
|
CHIX
|
606250573603613000
|
|
143
|
2260
|
14:31:12
|
CHIX
|
606250573603623000
|
|
2
|
2260
|
14:31:12
|
CHIX
|
606250573603623000
|
|
25
|
2260
|
14:31:12
|
CHIX
|
606250573603623000
|
|
122
|
2260
|
14:32:00
|
TRQX
|
592176823167494000
|
|
122
|
2260
|
14:32:00
|
AQXE
|
592176823167494000
|
|
46
|
2260
|
14:32:00
|
BATE
|
592176823167494000
|
|
122
|
2260
|
14:32:00
|
BATE
|
592176823167494000
|
|
146
|
2260
|
14:32:00
|
AQXE
|
606250573603652000
|
|
404
|
2260
|
14:32:00
|
CHIX
|
606250573603652000
|
|
40
|
2260
|
14:32:00
|
AQXE
|
606250573603652000
|
|
138
|
2260
|
14:32:00
|
CHIX
|
606250573603652000
|
|
18
|
2260
|
14:32:02
|
BATE
|
592176823167496000
|
|
16
|
2260
|
14:32:02
|
BATE
|
592176823167496000
|
|
122
|
2260
|
14:32:03
|
AQXE
|
592176823167497000
|
|
38
|
2260
|
14:32:03
|
BATE
|
592176823167497000
|
|
50
|
2260
|
14:32:03
|
BATE
|
592176823167497000
|
|
218
|
2260
|
14:32:03
|
CHIX
|
606250573603655000
|
|
170
|
2259
|
14:32:07
|
BATE
|
592176823167500000
|
|
73
|
2259
|
14:32:07
|
AQXE
|
606250573603658000
|
|
292
|
2259
|
14:32:07
|
TRQX
|
606250573603658000
|
|
292
|
2259
|
14:32:07
|
CHIX
|
606250573603658000
|
|
49
|
2259
|
14:32:07
|
AQXE
|
606250573603658000
|
|
122
|
2262
|
14:37:59
|
BATE
|
592176823167725000
|
|
244
|
2262
|
14:37:59
|
CHIX
|
592176823167725000
|
|
197
|
2262
|
14:37:59
|
XLON
|
592176823167725000
|
|
122
|
2262
|
14:37:59
|
BATE
|
606250573603868000
|
|
140
|
2262
|
14:37:59
|
CHIX
|
606250573603868000
|
|
100
|
2262
|
14:37:59
|
TRQX
|
606250573603868000
|
|
22
|
2262
|
14:37:59
|
TRQX
|
606250573603868000
|
|
77
|
2262
|
14:37:59
|
XLON
|
592176823167725000
|
|
141
|
2264
|
14:44:58
|
CHIX
|
592176823167967000
|
|
182
|
2264
|
14:45:01
|
CHIX
|
606250573604101000
|
|
141
|
2263
|
14:45:17
|
BATE
|
592176823167986000
|
|
560
|
2263
|
14:45:17
|
XLON
|
592176823167986000
|
|
122
|
2263
|
14:45:17
|
TRQX
|
606250573604115000
|
|
122
|
2263
|
14:45:17
|
XLON
|
606250573604115000
|
|
8
|
2264
|
14:45:45
|
XLON
|
592176823168006000
|
|
18
|
2265
|
14:46:31
|
AQXE
|
606250573604163000
|
|
7
|
2265
|
14:46:31
|
AQXE
|
606250573604163000
|
|
108
|
2265
|
14:46:31
|
AQXE
|
606250573604163000
|
|
100
|
2263
|
14:46:47
|
AQXE
|
592176823168047000
|
|
64
|
2263
|
14:46:56
|
AQXE
|
592176823168052000
|
|
89
|
2263
|
14:46:56
|
CHIX
|
592176823168052000
|
|
52
|
2263
|
14:47:04
|
CHIX
|
606250573604181000
|
|
122
|
2265
|
14:50:01
|
CHIX
|
592176823168164000
|
|
216
|
2265
|
14:50:01
|
XLON
|
606250573604281000
|
|
159
|
2265
|
14:50:12
|
XLON
|
592176823168172000
|
|
34
|
2266
|
14:51:36
|
AQXE
|
592176823168235000
|
|
37
|
2266
|
14:51:36
|
AQXE
|
592176823168235000
|
|
66
|
2266
|
14:51:36
|
AQXE
|
592176823168235000
|
|
51
|
2267
|
14:52:31
|
CHIX
|
592176823168270000
|
|
142
|
2270
|
14:54:00
|
CHIX
|
592176823168330000
|
|
142
|
2270
|
14:54:00
|
CHIX
|
606250573604437000
|
|
91
|
2270
|
14:54:00
|
CHIX
|
606250573604437000
|
|
122
|
2268
|
14:55:10
|
BATE
|
592176823168377000
|
|
160
|
2268
|
14:55:10
|
TRQX
|
592176823168377000
|
|
126
|
2268
|
14:55:10
|
XLON
|
592176823168377000
|
|
4
|
2268
|
14:55:10
|
CHIX
|
606250573604480000
|
|
118
|
2268
|
14:55:10
|
CHIX
|
606250573604480000
|
|
122
|
2268
|
14:55:10
|
CHIX
|
606250573604480000
|
|
122
|
2268
|
14:55:10
|
XLON
|
606250573604480000
|
|
122
|
2268
|
14:55:10
|
TRQX
|
592176823168377000
|
|
122
|
2268
|
14:55:10
|
BATE
|
592176823168377000
|
|
151
|
2268
|
14:55:10
|
BATE
|
592176823168377000
|
|
244
|
2268
|
14:55:10
|
CHIX
|
606250573604480000
|
|
21
|
2268
|
14:55:10
|
AQXE
|
606250573604480000
|
|
101
|
2268
|
14:55:10
|
AQXE
|
606250573604480000
|
|
31
|
2268
|
14:55:10
|
BATE
|
592176823168377000
|
|
122
|
2267
|
14:55:10
|
BATE
|
592176823168377000
|
|
151
|
2268
|
14:55:10
|
AQXE
|
606250573604480000
|
|
33
|
2268
|
14:55:10
|
AQXE
|
606250573604480000
|
|
106
|
2268
|
14:55:10
|
AQXE
|
606250573604480000
|
|
142
|
2267
|
14:55:10
|
BATE
|
606250573604480000
|
|
310
|
2267
|
14:55:10
|
CHIX
|
606250573604480000
|
|
122
|
2267
|
14:55:10
|
TRQX
|
592176823168377000
|
|
244
|
2267
|
14:55:10
|
AQXE
|
606250573604480000
|
|
137
|
2267
|
14:55:10
|
XLON
|
592176823168377000
|
|
100
|
2267
|
14:55:10
|
XLON
|
592176823168377000
|
|
11
|
2267
|
14:55:10
|
XLON
|
606250573604480000
|
|
122
|
2266
|
14:59:18
|
AQXE
|
592176823168625000
|
|
122
|
2266
|
14:59:18
|
BATE
|
592176823168625000
|
|
122
|
2266
|
14:59:18
|
TRQX
|
592176823168625000
|
|
250
|
2266
|
14:59:18
|
CHIX
|
606250573604712000
|
|
142
|
2266
|
14:59:18
|
XLON
|
606250573604712000
|
|
147
|
2266
|
14:59:18
|
CHIX
|
592176823168625000
|
|
142
|
2265
|
14:59:18
|
BATE
|
592176823168625000
|
|
202
|
2265
|
14:59:18
|
BATE
|
606250573604712000
|
|
122
|
2265
|
14:59:18
|
TRQX
|
606250573604712000
|
|
93
|
2266
|
15:05:04
|
XLON
|
606250573604952000
|
|
179
|
2266
|
15:05:04
|
CHIX
|
592176823168881000
|
|
29
|
2266
|
15:05:04
|
XLON
|
606250573604952000
|
|
11
|
2266
|
15:07:33
|
AQXE
|
592176823168974000
|
|
133
|
2266
|
15:07:33
|
AQXE
|
592176823168974000
|
|
12
|
2266
|
15:08:02
|
CHIX
|
592176823168993000
|
|
76
|
2266
|
15:08:02
|
XLON
|
606250573605055000
|
|
93
|
2266
|
15:08:02
|
BATE
|
606250573605055000
|
|
42
|
2266
|
15:08:51
|
XLON
|
592176823169022000
|
|
18
|
2266
|
15:08:51
|
XLON
|
592176823169022000
|
|
23
|
2266
|
15:08:51
|
XLON
|
592176823169022000
|
|
23
|
2266
|
15:08:51
|
CHIX
|
592176823169022000
|
|
10
|
2266
|
15:08:51
|
CHIX
|
592176823169022000
|
|
102
|
2266
|
15:08:51
|
CHIX
|
592176823169022000
|
|
27
|
2266
|
15:08:51
|
CHIX
|
592176823169022000
|
|
9
|
2266
|
15:08:51
|
AQXE
|
606250573605082000
|
|
6
|
2266
|
15:08:54
|
CHIX
|
606250573605084000
|
|
11
|
2265
|
15:09:27
|
BATE
|
592176823169044000
|
|
93
|
2265
|
15:09:28
|
XLON
|
592176823169045000
|
|
11
|
2266
|
15:10:00
|
AQXE
|
606250573605119000
|
|
200
|
2266
|
15:10:00
|
AQXE
|
606250573605119000
|
|
9
|
2266
|
15:10:00
|
AQXE
|
606250573605119000
|
|
6
|
2265
|
15:10:02
|
CHIX
|
592176823169062000
|
|
35
|
2266
|
15:10:53
|
AQXE
|
592176823169092000
|
|
34
|
2266
|
15:10:53
|
AQXE
|
592176823169092000
|
|
21
|
2266
|
15:10:53
|
BATE
|
606250573605148000
|
|
1
|
2266
|
15:10:53
|
BATE
|
606250573605148000
|
|
87
|
2266
|
15:10:53
|
BATE
|
606250573605148000
|
|
88
|
2266
|
15:10:53
|
BATE
|
606250573605148000
|
|
138
|
2267
|
15:11:38
|
XLON
|
606250573605177000
|
|
60
|
2267
|
15:11:38
|
XLON
|
606250573605177000
|
|
15
|
2267
|
15:11:38
|
XLON
|
606250573605177000
|
|
163
|
2265
|
15:11:44
|
XLON
|
592176823169126000
|
|
29
|
2265
|
15:11:44
|
XLON
|
592176823169126000
|
|
334
|
2265
|
15:11:44
|
XLON
|
592176823169126000
|
|
11
|
2268
|
15:13:58
|
AQXE
|
592176823169208000
|
|
151
|
2268
|
15:13:58
|
AQXE
|
592176823169208000
|
|
15
|
2268
|
15:13:58
|
AQXE
|
592176823169208000
|
|
13
|
2268
|
15:14:04
|
BATE
|
592176823169212000
|
|
102
|
2268
|
15:14:04
|
CHIX
|
606250573605260000
|
|
36
|
2268
|
15:14:04
|
CHIX
|
606250573605260000
|
|
565
|
2267
|
15:14:14
|
XLON
|
592176823169216000
|
|
234
|
2267
|
15:14:14
|
XLON
|
592176823169216000
|
|
122
|
2267
|
15:14:14
|
TRQX
|
606250573605264000
|
|
168
|
2267
|
15:14:14
|
AQXE
|
592176823169216000
|
|
76
|
2267
|
15:14:14
|
AQXE
|
592176823169216000
|
|
310
|
2267
|
15:14:14
|
BATE
|
592176823169216000
|
|
122
|
2267
|
15:14:14
|
CHIX
|
606250573605264000
|
|
48
|
2265
|
15:16:41
|
BATE
|
592176823169305000
|
|
93
|
2265
|
15:17:18
|
CHIX
|
592176823169326000
|
|
13
|
2265
|
15:17:43
|
CHIX
|
592176823169340000
|
|
16
|
2268
|
15:21:06
|
XLON
|
592176823169470000
|
|
106
|
2268
|
15:21:06
|
XLON
|
592176823169470000
|
|
152
|
2268
|
15:21:06
|
CHIX
|
606250573605503000
|
|
236
|
2269
|
15:22:40
|
BATE
|
592176823169519000
|
|
38
|
2269
|
15:22:40
|
BATE
|
592176823169519000
|
|
17
|
2269
|
15:23:31
|
XLON
|
592176823169556000
|
|
105
|
2269
|
15:23:31
|
XLON
|
592176823169556000
|
|
142
|
2269
|
15:23:31
|
CHIX
|
606250573605582000
|
|
74
|
2270
|
15:24:30
|
TRQX
|
592176823169592000
|
|
1
|
2270
|
15:24:30
|
CHIX
|
592176823169592000
|
|
1
|
2270
|
15:24:30
|
CHIX
|
592176823169592000
|
|
9
|
2270
|
15:24:30
|
BATE
|
606250573605617000
|
|
122
|
2270
|
15:25:10
|
TRQX
|
592176823169613000
|
|
122
|
2270
|
15:25:10
|
BATE
|
592176823169613000
|
|
186
|
2270
|
15:25:10
|
XLON
|
606250573605636000
|
|
146
|
2270
|
15:25:10
|
XLON
|
606250573605636000
|
|
122
|
2270
|
15:25:10
|
XLON
|
606250573605636000
|
|
163
|
2270
|
15:25:10
|
CHIX
|
606250573605636000
|
|
122
|
2269
|
15:25:10
|
TRQX
|
592176823169613000
|
|
366
|
2269
|
15:25:10
|
BATE
|
592176823169613000
|
|
160
|
2269
|
15:25:10
|
XLON
|
606250573605636000
|
|
195
|
2269
|
15:25:10
|
XLON
|
606250573605636000
|
|
74
|
2269
|
15:25:10
|
TRQX
|
592176823169613000
|
|
140
|
2270
|
15:25:10
|
TRQX
|
592176823169613000
|
|
74
|
2270
|
15:25:10
|
TRQX
|
592176823169613000
|
|
17
|
2270
|
15:25:10
|
TRQX
|
592176823169613000
|
|
68
|
2270
|
15:25:10
|
TRQX
|
592176823169613000
|
|
100
|
2270
|
15:25:10
|
TRQX
|
592176823169613000
|
|
14
|
2270
|
15:25:10
|
TRQX
|
592176823169613000
|
|
131
|
2269
|
15:25:10
|
XLON
|
606250573605636000
|
|
150
|
2269
|
15:25:10
|
XLON
|
606250573605636000
|
|
255
|
2270
|
15:25:10
|
XLON
|
606250573605636000
|
|
132
|
2270
|
15:25:10
|
XLON
|
606250573605636000
|
|
3
|
2270
|
15:25:10
|
XLON
|
606250573605636000
|
|
217
|
2269
|
15:25:10
|
XLON
|
606250573605636000
|
|
122
|
2269
|
15:28:06
|
TRQX
|
606250573605718000
|
|
124
|
2269
|
15:28:06
|
CHIX
|
592176823169700000
|
|
122
|
2269
|
15:29:14
|
BATE
|
606250573605748000
|
|
140
|
2269
|
15:29:14
|
TRQX
|
592176823169731000
|
|
136
|
2268
|
15:30:27
|
XLON
|
592176823169772000
|
|
31
|
2268
|
15:30:27
|
AQXE
|
592176823169772000
|
|
36
|
2268
|
15:30:27
|
AQXE
|
592176823169772000
|
|
144
|
2268
|
15:30:27
|
AQXE
|
592176823169772000
|
|
244
|
2268
|
15:30:27
|
BATE
|
592176823169772000
|
|
244
|
2268
|
15:30:27
|
TRQX
|
606250573605785000
|
|
122
|
2268
|
15:30:27
|
BATE
|
606250573605785000
|
|
155
|
2267
|
15:31:29
|
BATE
|
606250573605815000
|
|
143
|
2267
|
15:31:29
|
CHIX
|
606250573605815000
|
|
59
|
2267
|
15:31:29
|
CHIX
|
606250573605815000
|
|
56
|
2267
|
15:31:29
|
CHIX
|
606250573605815000
|
|
152
|
2268
|
15:35:15
|
XLON
|
606250573605942000
|
|
15
|
2270
|
15:38:47
|
BATE
|
592176823170074000
|
|
18
|
2270
|
15:38:47
|
CHIX
|
606250573606069000
|
|
104
|
2270
|
15:38:47
|
CHIX
|
606250573606069000
|
|
87
|
2270
|
15:41:42
|
CHIX
|
592176823170173000
|
|
81
|
2270
|
15:41:42
|
CHIX
|
592176823170173000
|
|
122
|
2270
|
15:41:42
|
AQXE
|
592176823170173000
|
|
122
|
2270
|
15:41:42
|
XLON
|
606250573606162000
|
|
168
|
2270
|
15:41:42
|
XLON
|
606250573606162000
|
|
93
|
2272
|
15:44:24
|
XLON
|
606250573606240000
|
|
234
|
2273
|
15:46:01
|
CHIX
|
592176823170311000
|
|
38
|
2273
|
15:46:01
|
CHIX
|
592176823170311000
|
|
272
|
2273
|
15:46:01
|
CHIX
|
606250573606292000
|
|
179
|
2273
|
15:46:01
|
CHIX
|
592176823170311000
|
|
78
|
2274
|
15:46:40
|
BATE
|
592176823170331000
|
|
109
|
2274
|
15:46:40
|
BATE
|
592176823170331000
|
|
107
|
2274
|
15:46:40
|
BATE
|
592176823170331000
|
|
140
|
2274
|
15:46:41
|
BATE
|
592176823170331000
|
|
134
|
2274
|
15:46:42
|
TRQX
|
606250573606312000
|
|
23
|
2274
|
15:46:42
|
BATE
|
592176823170332000
|
|
109
|
2274
|
15:46:52
|
BATE
|
606250573606317000
|
|
254
|
2274
|
15:48:52
|
BATE
|
592176823170406000
|
|
244
|
2274
|
15:48:52
|
CHIX
|
592176823170406000
|
|
4
|
2274
|
15:48:52
|
TRQX
|
606250573606381000
|
|
293
|
2274
|
15:48:52
|
TRQX
|
606250573606381000
|
|
127
|
2274
|
15:48:52
|
BATE
|
606250573606381000
|
|
291
|
2274
|
15:48:52
|
CHIX
|
606250573606381000
|
|
122
|
2274
|
15:50:04
|
TRQX
|
592176823170449000
|
|
122
|
2274
|
15:50:04
|
BATE
|
592176823170449000
|
|
254
|
2274
|
15:50:04
|
AQXE
|
606250573606422000
|
|
112
|
2274
|
15:50:04
|
CHIX
|
606250573606422000
|
|
152
|
2274
|
15:50:04
|
BATE
|
606250573606422000
|
|
122
|
2274
|
15:50:04
|
AQXE
|
592176823170449000
|
|
255
|
2274
|
15:50:04
|
XLON
|
606250573606422000
|
|
125
|
2274
|
15:50:04
|
XLON
|
606250573606422000
|
|
144
|
2273
|
15:50:04
|
CHIX
|
606250573606422000
|
|
244
|
2273
|
15:50:04
|
BATE
|
592176823170449000
|
|
169
|
2273
|
15:50:04
|
CHIX
|
606250573606422000
|
|
29
|
2273
|
15:50:04
|
XLON
|
592176823170449000
|
|
91
|
2273
|
15:50:15
|
XLON
|
606250573606429000
|
|
43
|
2273
|
15:50:41
|
CHIX
|
592176823170471000
|
|
122
|
2273
|
15:50:41
|
BATE
|
592176823170471000
|
|
79
|
2273
|
15:50:41
|
CHIX
|
592176823170471000
|
|
380
|
2273
|
15:50:41
|
XLON
|
606250573606442000
|
|
149
|
2273
|
15:50:41
|
CHIX
|
606250573606442000
|
|
93
|
2272
|
15:56:45
|
XLON
|
606250573606652000
|
|
137
|
2273
|
15:57:48
|
XLON
|
592176823170731000
|
|
92
|
2273
|
15:59:26
|
XLON
|
592176823170789000
|
|
44
|
2273
|
15:59:31
|
XLON
|
592176823170793000
|
|
134
|
2273
|
15:59:31
|
BATE
|
592176823170793000
|
|
134
|
2273
|
15:59:31
|
XLON
|
606250573606746000
|
|
142
|
2273
|
15:59:44
|
CHIX
|
606250573606752000
|
|
68
|
2273
|
16:00:29
|
XLON
|
592176823170841000
|
|
54
|
2273
|
16:00:29
|
XLON
|
592176823170841000
|
|
143
|
2273
|
16:00:29
|
CHIX
|
606250573606792000
|
|
274
|
2272
|
16:00:45
|
CHIX
|
592176823170856000
|
|
122
|
2272
|
16:00:45
|
TRQX
|
592176823170856000
|
|
122
|
2272
|
16:00:45
|
XLON
|
592176823170856000
|
|
152
|
2272
|
16:00:45
|
CHIX
|
606250573606805000
|
|
141
|
2272
|
16:00:45
|
TRQX
|
606250573606805000
|
|
137
|
2272
|
16:00:45
|
CHIX
|
606250573606805000
|
|
181
|
2272
|
16:00:45
|
XLON
|
606250573606805000
|
|
152
|
2272
|
16:00:45
|
XLON
|
606250573606805000
|
|
274
|
2272
|
16:00:45
|
BATE
|
606250573606805000
|
|
122
|
2273
|
16:01:52
|
XLON
|
592176823170903000
|
|
146
|
2273
|
16:01:52
|
CHIX
|
606250573606850000
|
|
126
|
2273
|
16:05:04
|
XLON
|
592176823171026000
|
|
112
|
2273
|
16:05:40
|
CHIX
|
606250573606990000
|
|
2
|
2273
|
16:05:40
|
CHIX
|
606250573606990000
|
|
8
|
2273
|
16:05:40
|
CHIX
|
606250573606990000
|
|
9
|
2273
|
16:05:40
|
AQXE
|
592176823171051000
|
|
58
|
2273
|
16:05:57
|
XLON
|
592176823171062000
|
|
73
|
2273
|
16:05:57
|
XLON
|
592176823171062000
|
|
253
|
2272
|
16:06:13
|
XLON
|
606250573607017000
|
|
131
|
2272
|
16:06:13
|
XLON
|
606250573607017000
|
|
131
|
2272
|
16:06:13
|
XLON
|
606250573607017000
|
|
152
|
2274
|
16:07:23
|
CHIX
|
606250573607065000
|
|
6
|
2274
|
16:07:49
|
CHIX
|
592176823171146000
|
|
104
|
2274
|
16:07:49
|
CHIX
|
592176823171146000
|
|
93
|
2274
|
16:07:49
|
CHIX
|
592176823171146000
|
|
26
|
2274
|
16:07:49
|
CHIX
|
592176823171146000
|
|
18
|
2274
|
16:07:49
|
CHIX
|
606250573607080000
|
|
187
|
2274
|
16:08:22
|
CHIX
|
592176823171168000
|
|
150
|
2273
|
16:08:51
|
AQXE
|
592176823171188000
|
|
122
|
2273
|
16:08:51
|
BATE
|
592176823171188000
|
|
244
|
2273
|
16:08:51
|
TRQX
|
606250573607119000
|
|
122
|
2273
|
16:08:51
|
TRQX
|
606250573607119000
|
|
426
|
2273
|
16:08:51
|
XLON
|
606250573607119000
|
|
490
|
2273
|
16:08:51
|
XLON
|
606250573607119000
|
|
180
|
2273
|
16:09:00
|
BATE
|
592176823171195000
|
|
244
|
2273
|
16:09:00
|
XLON
|
592176823171195000
|
|
172
|
2273
|
16:09:00
|
AQXE
|
592176823171195000
|
|
122
|
2273
|
16:09:00
|
CHIX
|
606250573607126000
|
|
122
|
2273
|
16:09:00
|
CHIX
|
606250573607126000
|
|
29
|
2273
|
16:09:01
|
BATE
|
606250573607127000
|
|
20
|
2273
|
16:09:01
|
BATE
|
606250573607127000
|
|
122
|
2272
|
16:10:00
|
BATE
|
592176823171240000
|
|
164
|
2272
|
16:10:00
|
TRQX
|
606250573607168000
|
|
244
|
2271
|
16:11:05
|
BATE
|
592176823171289000
|
|
428
|
2271
|
16:11:05
|
CHIX
|
606250573607215000
|
|
135
|
2270
|
16:11:12
|
BATE
|
592176823171294000
|
|
35
|
2270
|
16:11:12
|
BATE
|
592176823171294000
|
|
1
|
2272
|
16:15:48
|
BATE
|
592176823171486000
|
|
252
|
2272
|
16:15:48
|
BATE
|
592176823171486000
|
|
11
|
2272
|
16:15:48
|
BATE
|
592176823171486000
|
|
86
|
2272
|
16:16:18
|
CHIX
|
606250573607421000
|
|
46
|
2272
|
16:16:18
|
BATE
|
592176823171508000
|
|
36
|
2272
|
16:16:18
|
CHIX
|
606250573607421000
|
|
35
|
2272
|
16:16:19
|
BATE
|
592176823171509000
|
|
47
|
2272
|
16:16:19
|
XLON
|
606250573607422000
|
|
115
|
2271
|
16:16:19
|
XLON
|
606250573607422000
|
|
174
|
2273
|
16:16:46
|
XLON
|
592176823171530000
|
|
17
|
2272
|
16:17:11
|
AQXE
|
592176823171552000
|
|
99
|
2272
|
16:17:11
|
CHIX
|
606250573607463000
|
|
23
|
2272
|
16:17:11
|
CHIX
|
606250573607463000
|
|
60
|
2272
|
16:17:35
|
XLON
|
606250573607480000
|
|
64
|
2272
|
16:17:35
|
XLON
|
606250573607480000
|
|
67
|
2272
|
16:17:35
|
XLON
|
606250573607480000
|
|
85
|
2272
|
16:17:35
|
XLON
|
606250573607480000
|
|
8
|
2272
|
16:18:05
|
AQXE
|
592176823171594000
|
|
8
|
2272
|
16:18:05
|
AQXE
|
592176823171594000
|
|
140
|
2272
|
16:18:05
|
CHIX
|
606250573607502000
|
|
104
|
2272
|
16:18:05
|
CHIX
|
606250573607502000
|
|
152
|
2272
|
16:18:28
|
TRQX
|
592176823171612000
|
|
121
|
2272
|
16:18:28
|
TRQX
|
592176823171612000
|
|
17
|
2272
|
16:18:28
|
AQXE
|
606250573607520000
|
|
87
|
2274
|
16:18:55
|
XLON
|
592176823171632000
|
|
35
|
2274
|
16:18:56
|
XLON
|
592176823171633000
|
|
109
|
2274
|
16:18:56
|
CHIX
|
606250573607540000
|
|
34
|
2274
|
16:18:57
|
CHIX
|
606250573607540000
|
|
7
|
2274
|
16:19:02
|
CHIX
|
606250573607544000
|
|
93
|
2274
|
16:19:18
|
XLON
|
592176823171651000
|
|
173
|
2274
|
16:19:18
|
XLON
|
592176823171651000
|
|
146
|
2274
|
16:19:40
|
XLON
|
606250573607572000
|
|
93
|
2274
|
16:19:40
|
XLON
|
606250573607572000
|
|
17
|
2274
|
16:19:40
|
XLON
|
606250573607572000
|
|
102
|
2274
|
16:20:06
|
XLON
|
606250573607597000
|
|
142
|
2274
|
16:20:07
|
CHIX
|
592176823171694000
|
|
25
|
2274
|
16:20:07
|
CHIX
|
592176823171694000
|
|
20
|
2274
|
16:20:07
|
XLON
|
606250573607598000
|
|
244
|
2273
|
16:20:13
|
BATE
|
592176823171699000
|
|
272
|
2273
|
16:20:13
|
AQXE
|
606250573607603000
|
|
122
|
2273
|
16:20:13
|
CHIX
|
606250573607603000
|
|
271
|
2274
|
16:21:16
|
XLON
|
592176823171764000
|
|
151
|
2276
|
16:21:41
|
AQXE
|
592176823171790000
|
|
21
|
2276
|
16:21:41
|
AQXE
|
592176823171790000
|
|
122
|
2276
|
16:21:41
|
BATE
|
606250573607689000
|
|
151
|
2276
|
16:22:01
|
AQXE
|
592176823171810000
|
|
13
|
2276
|
16:22:01
|
AQXE
|
592176823171810000
|
|
114
|
2276
|
16:22:01
|
BATE
|
606250573607708000
|
|
25
|
2275
|
16:22:11
|
CHIX
|
592176823171819000
|
|
291
|
2275
|
16:22:11
|
BATE
|
606250573607717000
|
|
97
|
2275
|
16:22:11
|
CHIX
|
592176823171819000
|
|
122
|
2275
|
16:22:11
|
TRQX
|
606250573607717000
|
|
321
|
2275
|
16:22:11
|
XLON
|
592176823171819000
|
|
127
|
2276
|
16:23:05
|
XLON
|
592176823171870000
|
|
128
|
2276
|
16:23:22
|
XLON
|
606250573607780000
|
|
68
|
2276
|
16:23:50
|
BATE
|
592176823171911000
|
|
9
|
2276
|
16:23:50
|
AQXE
|
606250573607803000
|
|
151
|
2276
|
16:23:50
|
AQXE
|
606250573607803000
|
|
306
|
2276
|
16:24:12
|
XLON
|
606250573607821000
|
|
13
|
2276
|
16:24:31
|
XLON
|
606250573607834000
|
|
244
|
2276
|
16:24:31
|
XLON
|
606250573607834000
|
|
59
|
2276
|
16:24:50
|
XLON
|
592176823171958000
|
|
67
|
2276
|
16:24:50
|
XLON
|
592176823171958000
|
|
64
|
2276
|
16:24:50
|
XLON
|
592176823171958000
|
|
63
|
2276
|
16:24:50
|
XLON
|
592176823171958000
|
|
6
|
2276
|
16:24:50
|
XLON
|
592176823171958000
|
|
125
|
2275
|
16:25:06
|
TRQX
|
592176823171979000
|
|
138
|
2275
|
16:25:06
|
TRQX
|
592176823171979000
|
|
134
|
2275
|
16:25:06
|
BATE
|
592176823171979000
|
|
127
|
2275
|
16:25:06
|
CHIX
|
592176823171979000
|
|
135
|
2275
|
16:25:06
|
CHIX
|
592176823171979000
|
|
122
|
2275
|
16:25:06
|
AQXE
|
592176823171979000
|
|
438
|
2275
|
16:25:06
|
XLON
|
606250573607868000
|
|
122
|
2275
|
16:25:06
|
CHIX
|
606250573607868000
|
|
122
|
2275
|
16:25:06
|
BATE
|
606250573607868000
|
|
122
|
2275
|
16:25:58
|
BATE
|
592176823172022000
|
|
135
|
2275
|
16:25:58
|
CHIX
|
592176823172022000
|
|
122
|
2275
|
16:25:58
|
TRQX
|
606250573607908000
|
|
124
|
2275
|
16:25:58
|
CHIX
|
606250573607908000
|
|
122
|
2275
|
16:25:58
|
BATE
|
606250573607908000
|
|
488
|
2274
|
16:27:42
|
CHIX
|
592176823172104000
|
|
355
|
2274
|
16:28:02
|
BATE
|
592176823172119000
|
|
204
|
2274
|
16:28:02
|
BATE
|
606250573608000000
|
|
122
|
2274
|
16:28:02
|
TRQX
|
606250573608000000
|
|
21
|
2274
|
16:28:02
|
BATE
|
592176823172119000
|
|
16
|
2274
|
16:28:02
|
XLON
|
592176823172119000
|
|
67
|
2274
|
16:28:02
|
XLON
|
592176823172119000
|
|
120
|
2274
|
16:28:02
|
XLON
|
606250573608000000
|
|
124
|
2274
|
16:28:02
|
XLON
|
606250573608000000
|
|
50
|
2274
|
16:28:02
|
CHIX
|
606250573608000000
|
|
38
|
2274
|
16:28:02
|
AQXE
|
592176823172119000
|
|
312
|
2274
|
16:28:22
|
CHIX
|
606250573608016000
|
|
101
|
2274
|
16:28:42
|
BATE
|
592176823172151000
|
|
353
|
2274
|
16:29:04
|
XLON
|
606250573608045000
|
|
366
|
2274
|
16:29:05
|
BATE
|
606250573608046000
|
|
244
|
2275
|
16:29:57
|
XLON
|
592176823172220000
|
|
508
|
2275
|
16:29:57
|
XLON
|
606250573608096000
|
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
POSFLFVRASIVFIS
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Nov 2024 à Déc 2024
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Déc 2023 à Déc 2024
