Associated British Foods PLC Transaction in Own Shares
19 Mars 2025 - 6:52PM
RNS Regulatory News
RNS Number : 3743B
Associated British Foods PLC
19 March 2025
19
March 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 19 March 2025 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 21 February
2025.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
19 March 2025
|
|
Number of shares
repurchased:
|
80,000
|
|
Average price paid per
share:
|
GBp 1902.9553
|
|
Highest price paid per
share:
|
GBp 1911.5000
|
|
Lowest price paid per
share:
|
GBp 1892.0000
|
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 March
2025
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
|
2,446
|
1,911.50
|
1,895.00
|
1,902.72
|
|
CBOE
BXE
|
18,630
|
1,911.50
|
1,895.00
|
1,902.20
|
|
CBOE
CXE
|
23,498
|
1,911.50
|
1,892.00
|
1,903.75
|
|
London
Stock Exchange
|
22,290
|
1,911.50
|
1,895.00
|
1,902.91
|
|
Turquoise
|
13,136
|
1,911.50
|
1,892.00
|
1,902.71
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
70
|
1898
|
08:00:37
|
XLON
|
620257453288907000
|
|
71
|
1898
|
08:00:39
|
XLON
|
620257453288907000
|
|
202
|
1898
|
08:00:39
|
XLON
|
620257453288907000
|
|
270
|
1897.5
|
08:01:04
|
XLON
|
606183671286159000
|
|
114
|
1898
|
08:01:04
|
XLON
|
620257453288917000
|
|
135
|
1897
|
08:01:04
|
XLON
|
606183671286159000
|
|
19
|
1895
|
08:02:17
|
CHIX
|
606183671286188000
|
|
105
|
1895
|
08:02:17
|
CHIX
|
606183671286188000
|
|
112
|
1894.5
|
08:02:53
|
TRQX
|
606183671286205000
|
|
127
|
1894.5
|
08:02:53
|
CHIX
|
606183671286205000
|
|
134
|
1894.5
|
08:02:53
|
CHIX
|
620257453288965000
|
|
125
|
1892
|
08:04:26
|
TRQX
|
606183671286239000
|
|
112
|
1892
|
08:04:26
|
CHIX
|
620257453289001000
|
|
134
|
1898
|
08:07:41
|
XLON
|
606183671286323000
|
|
334
|
1897
|
08:09:00
|
CHIX
|
606183671286356000
|
|
179
|
1897
|
08:09:00
|
CHIX
|
606183671286356000
|
|
129
|
1899
|
08:11:55
|
TRQX
|
606183671286420000
|
|
129
|
1899
|
08:11:55
|
XLON
|
606183671286420000
|
|
129
|
1898
|
08:11:56
|
XLON
|
606183671286420000
|
|
16
|
1897
|
08:12:45
|
CHIX
|
606183671286437000
|
|
113
|
1897
|
08:12:45
|
CHIX
|
606183671286437000
|
|
112
|
1897
|
08:12:45
|
XLON
|
606183671286437000
|
|
139
|
1897
|
08:12:45
|
CHIX
|
620257453289207000
|
|
112
|
1900
|
08:23:32
|
BATE
|
606183671286646000
|
|
147
|
1900
|
08:23:32
|
CHIX
|
620257453289425000
|
|
112
|
1899.5
|
08:23:32
|
TRQX
|
606183671286646000
|
|
112
|
1899.5
|
08:23:32
|
BATE
|
606183671286646000
|
|
305
|
1899.5
|
08:23:32
|
CHIX
|
620257453289425000
|
|
213
|
1899.5
|
08:23:33
|
XLON
|
606183671286646000
|
|
253
|
1899
|
08:25:59
|
CHIX
|
606183671286688000
|
|
128
|
1899
|
08:25:59
|
XLON
|
606183671286688000
|
|
112
|
1899
|
08:25:59
|
TRQX
|
606183671286688000
|
|
50
|
1899
|
08:25:59
|
CHIX
|
606183671286688000
|
|
231
|
1899
|
08:25:59
|
BATE
|
620257453289469000
|
|
14
|
1899
|
08:26:16
|
XLON
|
606183671286694000
|
|
105
|
1899
|
08:26:16
|
XLON
|
606183671286694000
|
|
112
|
1899
|
08:26:16
|
AQXE
|
620257453289476000
|
|
134
|
1898.5
|
08:26:18
|
BATE
|
606183671286695000
|
|
97
|
1898
|
08:26:18
|
BATE
|
620257453289476000
|
|
59
|
1898
|
08:26:18
|
BATE
|
620257453289476000
|
|
15
|
1897.5
|
08:26:20
|
TRQX
|
606183671286696000
|
|
97
|
1897.5
|
08:26:20
|
TRQX
|
606183671286696000
|
|
123
|
1897.5
|
08:26:20
|
BATE
|
620257453289477000
|
|
109
|
1897
|
08:34:11
|
BATE
|
620257453289610000
|
|
18
|
1897
|
08:34:11
|
BATE
|
620257453289610000
|
|
127
|
1897
|
08:34:11
|
TRQX
|
620257453289610000
|
|
162
|
1899
|
08:39:39
|
XLON
|
606183671286910000
|
|
215
|
1899
|
08:39:39
|
XLON
|
606183671286910000
|
|
112
|
1899
|
08:39:39
|
CHIX
|
620257453289700000
|
|
112
|
1899
|
08:39:39
|
TRQX
|
620257453289700000
|
|
146
|
1898.5
|
08:39:39
|
CHIX
|
606183671286910000
|
|
251
|
1898.5
|
08:39:39
|
BATE
|
606183671286910000
|
|
112
|
1898.5
|
08:39:39
|
TRQX
|
620257453289700000
|
|
20
|
1898.5
|
08:39:39
|
TRQX
|
620257453289700000
|
|
112
|
1899
|
08:42:51
|
BATE
|
606183671286958000
|
|
120
|
1899
|
08:42:51
|
TRQX
|
620257453289750000
|
|
92
|
1898.5
|
08:42:51
|
TRQX
|
620257453289750000
|
|
113
|
1897
|
08:45:08
|
BATE
|
620257453289782000
|
|
23
|
1897
|
08:45:08
|
TRQX
|
606183671286989000
|
|
89
|
1897
|
08:45:26
|
TRQX
|
606183671287003000
|
|
156
|
1896.5
|
08:45:32
|
BATE
|
606183671287006000
|
|
98
|
1896
|
08:45:32
|
TRQX
|
606183671287006000
|
|
112
|
1896
|
08:45:32
|
BATE
|
620257453289795000
|
|
131
|
1900
|
09:01:59
|
BATE
|
620257453290074000
|
|
112
|
1900
|
09:10:26
|
BATE
|
606183671287414000
|
|
129
|
1900
|
09:10:26
|
CHIX
|
606183671287414000
|
|
133
|
1900
|
09:10:26
|
BATE
|
606183671287414000
|
|
85
|
1900
|
09:10:26
|
TRQX
|
620257453290219000
|
|
249
|
1900
|
09:10:26
|
XLON
|
620257453290219000
|
|
45
|
1900
|
09:10:26
|
TRQX
|
620257453290219000
|
|
129
|
1899.5
|
09:11:56
|
BATE
|
620257453290250000
|
|
129
|
1899
|
09:12:04
|
BATE
|
606183671287446000
|
|
131
|
1899
|
09:12:04
|
TRQX
|
620257453290253000
|
|
135
|
1898.5
|
09:12:39
|
XLON
|
606183671287457000
|
|
327
|
1898.5
|
09:12:57
|
AQXE
|
606183671287465000
|
|
7
|
1898
|
09:12:57
|
BATE
|
606183671287465000
|
|
131
|
1898.5
|
09:12:57
|
BATE
|
620257453290272000
|
|
135
|
1898
|
09:12:57
|
CHIX
|
620257453290272000
|
|
131
|
1898.5
|
09:12:57
|
BATE
|
620257453290272000
|
|
112
|
1898.5
|
09:12:57
|
BATE
|
620257453290272000
|
|
131
|
1898
|
09:12:57
|
BATE
|
620257453290272000
|
|
112
|
1898
|
09:12:57
|
TRQX
|
606183671287465000
|
|
170
|
1898
|
09:12:57
|
BATE
|
606183671287465000
|
|
125
|
1896
|
09:20:55
|
BATE
|
606183671287596000
|
|
125
|
1896
|
09:20:55
|
BATE
|
606183671287596000
|
|
112
|
1895
|
09:20:57
|
BATE
|
606183671287596000
|
|
135
|
1895
|
09:20:57
|
TRQX
|
620257453290410000
|
|
136
|
1895
|
09:20:57
|
CHIX
|
620257453290410000
|
|
181
|
1900.5
|
09:29:00
|
CHIX
|
606183671287720000
|
|
140
|
1900
|
09:35:37
|
BATE
|
606183671287834000
|
|
24
|
1900
|
09:35:37
|
BATE
|
606183671287834000
|
|
128
|
1899.5
|
09:44:13
|
CHIX
|
606183671287983000
|
|
188
|
1901.5
|
09:50:51
|
CHIX
|
606183671288105000
|
|
112
|
1901.5
|
09:50:51
|
TRQX
|
620257453290939000
|
|
123
|
1901
|
09:50:51
|
XLON
|
606183671288105000
|
|
122
|
1901
|
09:50:51
|
CHIX
|
606183671288105000
|
|
112
|
1901
|
09:50:51
|
TRQX
|
620257453290939000
|
|
250
|
1901.5
|
09:50:51
|
XLON
|
606183671288105000
|
|
174
|
1901.5
|
09:50:51
|
XLON
|
606183671288105000
|
|
100
|
1901.5
|
09:50:51
|
XLON
|
606183671288105000
|
|
45
|
1901.5
|
09:50:51
|
XLON
|
606183671288105000
|
|
100
|
1901.5
|
09:50:51
|
XLON
|
606183671288105000
|
|
182
|
1901.5
|
09:50:51
|
XLON
|
606183671288105000
|
|
224
|
1901
|
09:50:51
|
BATE
|
620257453290939000
|
|
112
|
1901
|
09:50:51
|
BATE
|
620257453290939000
|
|
34
|
1901.5
|
09:50:51
|
AQXE
|
606183671288105000
|
|
128
|
1901.5
|
09:50:51
|
AQXE
|
606183671288105000
|
|
104
|
1901.5
|
09:50:51
|
AQXE
|
606183671288105000
|
|
35
|
1901.5
|
09:50:51
|
AQXE
|
606183671288105000
|
|
369
|
1901
|
09:50:51
|
XLON
|
620257453290939000
|
|
78
|
1901
|
09:50:51
|
XLON
|
620257453290939000
|
|
55
|
1901.5
|
09:50:51
|
AQXE
|
620257453290940000
|
|
40
|
1901
|
09:50:51
|
XLON
|
606183671288105000
|
|
178
|
1901.5
|
10:18:42
|
CHIX
|
620257453291401000
|
|
75
|
1901.5
|
10:18:42
|
CHIX
|
620257453291401000
|
|
95
|
1902.5
|
10:20:01
|
CHIX
|
606183671288569000
|
|
112
|
1903
|
10:23:12
|
TRQX
|
606183671288633000
|
|
129
|
1903
|
10:23:12
|
CHIX
|
620257453291492000
|
|
147
|
1903
|
10:23:12
|
BATE
|
620257453291492000
|
|
130
|
1903
|
10:23:12
|
CHIX
|
620257453291492000
|
|
259
|
1902.5
|
10:23:12
|
XLON
|
606183671288633000
|
|
17
|
1902.5
|
10:23:12
|
CHIX
|
606183671288633000
|
|
112
|
1902.5
|
10:23:12
|
BATE
|
620257453291492000
|
|
255
|
1903
|
10:23:12
|
CHIX
|
606183671288633000
|
|
42
|
1903
|
10:23:12
|
CHIX
|
606183671288633000
|
|
112
|
1903
|
10:23:36
|
AQXE
|
606183671288641000
|
|
293
|
1903
|
10:23:36
|
CHIX
|
620257453291501000
|
|
130
|
1903.5
|
10:36:18
|
TRQX
|
606183671288867000
|
|
112
|
1903.5
|
10:36:18
|
BATE
|
620257453291737000
|
|
1
|
1903
|
10:36:24
|
XLON
|
606183671288869000
|
|
252
|
1903
|
10:36:24
|
XLON
|
606183671288869000
|
|
93
|
1903
|
10:37:09
|
CHIX
|
620257453291751000
|
|
19
|
1903
|
10:37:09
|
CHIX
|
620257453291751000
|
|
130
|
1903
|
10:37:09
|
CHIX
|
620257453291751000
|
|
112
|
1903
|
10:37:31
|
BATE
|
606183671288887000
|
|
8
|
1903
|
10:37:31
|
BATE
|
620257453291757000
|
|
130
|
1903
|
10:37:42
|
AQXE
|
606183671288891000
|
|
234
|
1903
|
10:37:42
|
BATE
|
620257453291762000
|
|
112
|
1903
|
10:37:42
|
TRQX
|
620257453291762000
|
|
112
|
1902.5
|
10:37:43
|
CHIX
|
606183671288891000
|
|
251
|
1902.5
|
10:37:43
|
XLON
|
620257453291762000
|
|
112
|
1902.5
|
10:39:14
|
CHIX
|
606183671288923000
|
|
231
|
1902.5
|
10:39:14
|
XLON
|
620257453291795000
|
|
77
|
1902.5
|
10:39:14
|
XLON
|
606183671288923000
|
|
54
|
1902
|
10:41:00
|
BATE
|
606183671288950000
|
|
93
|
1902
|
10:41:00
|
BATE
|
606183671288950000
|
|
234
|
1902
|
10:41:00
|
CHIX
|
606183671288950000
|
|
166
|
1902
|
10:41:00
|
BATE
|
606183671288950000
|
|
112
|
1902
|
10:41:00
|
TRQX
|
620257453291822000
|
|
83
|
1901.5
|
10:43:41
|
BATE
|
620257453291864000
|
|
36
|
1901.5
|
10:46:21
|
BATE
|
620257453291907000
|
|
9
|
1901.5
|
10:47:00
|
BATE
|
620257453291917000
|
|
130
|
1900.5
|
10:50:57
|
CHIX
|
606183671289104000
|
|
127
|
1900.5
|
10:50:57
|
BATE
|
606183671289104000
|
|
127
|
1900.5
|
10:50:57
|
TRQX
|
620257453291982000
|
|
130
|
1900
|
10:52:03
|
CHIX
|
606183671289124000
|
|
70
|
1900
|
10:52:03
|
CHIX
|
606183671289124000
|
|
69
|
1900
|
10:52:46
|
CHIX
|
606183671289136000
|
|
130
|
1900
|
10:52:46
|
TRQX
|
606183671289136000
|
|
124
|
1900
|
10:52:46
|
TRQX
|
606183671289136000
|
|
147
|
1900
|
10:52:46
|
BATE
|
620257453292015000
|
|
130
|
1900
|
10:52:46
|
BATE
|
620257453292015000
|
|
124
|
1899.5
|
10:53:20
|
BATE
|
606183671289146000
|
|
150
|
1899
|
10:53:27
|
BATE
|
606183671289148000
|
|
140
|
1898.5
|
10:53:47
|
BATE
|
606183671289155000
|
|
112
|
1898.5
|
11:03:32
|
TRQX
|
620257453292213000
|
|
187
|
1898.5
|
11:03:32
|
BATE
|
606183671289327000
|
|
124
|
1898
|
11:03:32
|
CHIX
|
606183671289327000
|
|
124
|
1898
|
11:03:32
|
CHIX
|
620257453292213000
|
|
144
|
1899.5
|
11:15:15
|
CHIX
|
606183671289531000
|
|
19
|
1899.5
|
11:15:15
|
CHIX
|
606183671289531000
|
|
150
|
1899.5
|
11:15:15
|
XLON
|
606183671289531000
|
|
112
|
1899.5
|
11:15:15
|
TRQX
|
620257453292422000
|
|
112
|
1899.5
|
11:15:15
|
BATE
|
620257453292422000
|
|
133
|
1899
|
11:17:30
|
BATE
|
606183671289571000
|
|
112
|
1899
|
11:17:30
|
BATE
|
606183671289571000
|
|
163
|
1899
|
11:18:15
|
CHIX
|
620257453292474000
|
|
16
|
1899
|
11:18:15
|
TRQX
|
620257453292474000
|
|
96
|
1899
|
11:20:02
|
TRQX
|
620257453292504000
|
|
236
|
1898
|
11:22:46
|
XLON
|
606183671289656000
|
|
112
|
1898
|
11:22:46
|
BATE
|
606183671289656000
|
|
124
|
1898
|
11:22:46
|
TRQX
|
620257453292552000
|
|
236
|
1898
|
11:22:46
|
CHIX
|
620257453292552000
|
|
112
|
1898
|
11:22:46
|
BATE
|
620257453292552000
|
|
112
|
1898
|
11:22:46
|
AQXE
|
606183671289656000
|
|
112
|
1897.5
|
11:27:22
|
BATE
|
620257453292627000
|
|
122
|
1897.5
|
11:27:29
|
TRQX
|
606183671289730000
|
|
7
|
1897.5
|
11:29:04
|
TRQX
|
606183671289758000
|
|
112
|
1897
|
11:29:49
|
BATE
|
606183671289770000
|
|
117
|
1897
|
11:29:49
|
CHIX
|
620257453292671000
|
|
15
|
1897
|
11:29:49
|
CHIX
|
620257453292671000
|
|
131
|
1896.5
|
11:32:04
|
CHIX
|
606183671289811000
|
|
131
|
1896.5
|
11:32:04
|
CHIX
|
606183671289811000
|
|
179
|
1896.5
|
11:33:23
|
BATE
|
606183671289837000
|
|
51
|
1896.5
|
11:33:23
|
TRQX
|
620257453292740000
|
|
83
|
1896.5
|
11:33:23
|
TRQX
|
620257453292740000
|
|
134
|
1896
|
11:35:16
|
BATE
|
620257453292775000
|
|
169
|
1895.5
|
11:35:54
|
BATE
|
620257453292788000
|
|
25
|
1895.5
|
11:35:54
|
BATE
|
620257453292788000
|
|
127
|
1895.5
|
11:35:54
|
TRQX
|
606183671289883000
|
|
1
|
1895.5
|
11:50:56
|
BATE
|
620257453293064000
|
|
125
|
1895.5
|
11:56:13
|
BATE
|
620257453293153000
|
|
137
|
1895.5
|
11:56:19
|
TRQX
|
606183671290248000
|
|
126
|
1895
|
11:56:19
|
BATE
|
620257453293165000
|
|
13
|
1895
|
11:56:19
|
BATE
|
620257453293165000
|
|
113
|
1895
|
11:56:19
|
BATE
|
620257453293165000
|
|
126
|
1895
|
11:56:19
|
XLON
|
620257453293165000
|
|
50
|
1895.5
|
12:06:38
|
BATE
|
620257453293409000
|
|
165
|
1895.5
|
12:07:15
|
XLON
|
606183671290495000
|
|
112
|
1895.5
|
12:07:15
|
TRQX
|
606183671290495000
|
|
78
|
1895.5
|
12:07:15
|
BATE
|
620257453293422000
|
|
112
|
1895.5
|
12:07:15
|
CHIX
|
620257453293422000
|
|
126
|
1895
|
12:07:16
|
CHIX
|
606183671290496000
|
|
120
|
1895
|
12:07:16
|
CHIX
|
620257453293423000
|
|
126
|
1895
|
12:07:16
|
TRQX
|
606183671290496000
|
|
112
|
1895
|
12:07:16
|
TRQX
|
606183671290496000
|
|
240
|
1895
|
12:07:16
|
BATE
|
606183671290496000
|
|
112
|
1895
|
12:07:16
|
BATE
|
606183671290496000
|
|
128
|
1895
|
12:07:16
|
XLON
|
620257453293423000
|
|
201
|
1895
|
12:07:16
|
CHIX
|
620257453293423000
|
|
135
|
1895
|
12:07:16
|
AQXE
|
620257453293423000
|
|
114
|
1895.5
|
12:20:40
|
XLON
|
606183671290735000
|
|
254
|
1897.5
|
12:34:54
|
XLON
|
606183671290969000
|
|
129
|
1897.5
|
12:34:54
|
XLON
|
606183671290969000
|
|
112
|
1897.5
|
12:34:54
|
CHIX
|
606183671290969000
|
|
211
|
1897.5
|
12:34:54
|
XLON
|
606183671290969000
|
|
112
|
1897.5
|
12:34:54
|
CHIX
|
606183671290969000
|
|
112
|
1897.5
|
12:34:54
|
TRQX
|
620257453293912000
|
|
112
|
1897.5
|
12:34:54
|
CHIX
|
620257453293912000
|
|
112
|
1897.5
|
12:34:54
|
BATE
|
620257453293912000
|
|
112
|
1897.5
|
12:34:54
|
BATE
|
620257453293912000
|
|
98
|
1897.5
|
12:34:54
|
CHIX
|
606183671290969000
|
|
110
|
1897.5
|
12:34:54
|
TRQX
|
606183671290969000
|
|
174
|
1898
|
12:36:54
|
CHIX
|
606183671291003000
|
|
164
|
1898
|
12:36:54
|
CHIX
|
620257453293947000
|
|
206
|
1898
|
12:36:54
|
CHIX
|
620257453293947000
|
|
112
|
1898.5
|
12:38:29
|
XLON
|
606183671291031000
|
|
139
|
1898.5
|
12:38:29
|
XLON
|
620257453293976000
|
|
107
|
1898.5
|
12:40:29
|
BATE
|
620257453294011000
|
|
6
|
1898.5
|
12:40:35
|
BATE
|
606183671291067000
|
|
124
|
1898.5
|
12:42:01
|
BATE
|
620257453294038000
|
|
115
|
1899
|
12:44:51
|
XLON
|
606183671291138000
|
|
166
|
1899
|
12:47:02
|
XLON
|
620257453294124000
|
|
15
|
1898
|
12:49:48
|
BATE
|
606183671291218000
|
|
99
|
1898
|
12:49:48
|
BATE
|
606183671291218000
|
|
121
|
1899.5
|
12:53:00
|
XLON
|
620257453294223000
|
|
147
|
1899.5
|
12:53:11
|
XLON
|
606183671291274000
|
|
120
|
1899.5
|
12:56:02
|
CHIX
|
620257453294277000
|
|
39
|
1899.5
|
12:56:02
|
CHIX
|
620257453294277000
|
|
173
|
1900
|
12:57:45
|
XLON
|
606183671291357000
|
|
36
|
1900
|
12:58:13
|
AQXE
|
620257453294320000
|
|
38
|
1900
|
12:58:13
|
AQXE
|
620257453294320000
|
|
59
|
1900
|
12:58:13
|
CHIX
|
606183671291365000
|
|
112
|
1900.5
|
13:03:59
|
XLON
|
606183671291471000
|
|
124
|
1900.5
|
13:03:59
|
CHIX
|
620257453294430000
|
|
190
|
1899.5
|
13:05:00
|
BATE
|
606183671291488000
|
|
146
|
1899.5
|
13:05:00
|
BATE
|
606183671291488000
|
|
125
|
1899.5
|
13:05:00
|
BATE
|
606183671291488000
|
|
112
|
1899.5
|
13:05:00
|
CHIX
|
620257453294448000
|
|
112
|
1899.5
|
13:05:00
|
CHIX
|
620257453294448000
|
|
117
|
1899.5
|
13:05:00
|
AQXE
|
620257453294449000
|
|
27
|
1899.5
|
13:05:20
|
XLON
|
606183671291499000
|
|
102
|
1899.5
|
13:05:20
|
XLON
|
606183671291499000
|
|
122
|
1899
|
13:08:12
|
XLON
|
606183671291547000
|
|
29
|
1898.5
|
13:11:05
|
BATE
|
606183671291592000
|
|
85
|
1898.5
|
13:11:05
|
TRQX
|
620257453294556000
|
|
117
|
1898
|
13:13:03
|
BATE
|
606183671291627000
|
|
121
|
1898
|
13:13:03
|
TRQX
|
620257453294592000
|
|
123
|
1898
|
13:14:47
|
XLON
|
606183671291658000
|
|
120
|
1898.5
|
13:19:09
|
CHIX
|
620257453294707000
|
|
52
|
1898.5
|
13:20:58
|
CHIX
|
606183671291770000
|
|
1
|
1899.5
|
13:21:00
|
XLON
|
606183671291770000
|
|
44
|
1899.5
|
13:21:00
|
XLON
|
606183671291770000
|
|
17
|
1899.5
|
13:21:00
|
XLON
|
606183671291771000
|
|
87
|
1898
|
13:22:30
|
BATE
|
606183671291796000
|
|
108
|
1898.5
|
13:22:54
|
CHIX
|
606183671291804000
|
|
4
|
1898.5
|
13:22:54
|
CHIX
|
606183671291804000
|
|
8
|
1898.5
|
13:22:54
|
AQXE
|
620257453294777000
|
|
119
|
1898.5
|
13:23:53
|
XLON
|
620257453294795000
|
|
118
|
1898.5
|
13:24:41
|
XLON
|
620257453294809000
|
|
127
|
1898.5
|
13:25:51
|
XLON
|
620257453294831000
|
|
139
|
1898.5
|
13:26:04
|
XLON
|
620257453294836000
|
|
126
|
1898.5
|
13:26:50
|
CHIX
|
606183671291876000
|
|
118
|
1898.5
|
13:28:15
|
XLON
|
620257453294882000
|
|
112
|
1898.5
|
13:30:02
|
XLON
|
606183671291944000
|
|
128
|
1898.5
|
13:30:02
|
CHIX
|
620257453294923000
|
|
42
|
1899
|
13:32:02
|
XLON
|
606183671292005000
|
|
131
|
1899
|
13:32:02
|
XLON
|
606183671292005000
|
|
112
|
1899
|
13:32:02
|
AQXE
|
620257453294985000
|
|
131
|
1900
|
13:33:25
|
BATE
|
620257453295020000
|
|
224
|
1899.5
|
13:33:25
|
BATE
|
606183671292039000
|
|
173
|
1899.5
|
13:33:25
|
XLON
|
620257453295020000
|
|
257
|
1899
|
13:33:25
|
BATE
|
606183671292039000
|
|
11
|
1899
|
13:33:25
|
TRQX
|
620257453295020000
|
|
101
|
1899
|
13:33:25
|
TRQX
|
620257453295020000
|
|
126
|
1899
|
13:33:25
|
XLON
|
606183671292039000
|
|
104
|
1899
|
13:33:25
|
XLON
|
606183671292039000
|
|
77
|
1899.5
|
13:33:25
|
TRQX
|
620257453295020000
|
|
33
|
1899.5
|
13:33:25
|
TRQX
|
620257453295020000
|
|
2
|
1899.5
|
13:33:27
|
TRQX
|
606183671292039000
|
|
131
|
1899.5
|
13:33:27
|
TRQX
|
620257453295021000
|
|
448
|
1899.5
|
13:33:27
|
TRQX
|
606183671292039000
|
|
151
|
1899.5
|
13:33:27
|
TRQX
|
620257453295021000
|
|
117
|
1899
|
13:36:42
|
XLON
|
606183671292117000
|
|
224
|
1899
|
13:36:42
|
CHIX
|
620257453295099000
|
|
112
|
1899
|
13:36:42
|
TRQX
|
606183671292117000
|
|
31
|
1899
|
13:36:42
|
CHIX
|
620257453295099000
|
|
132
|
1898.5
|
13:40:34
|
CHIX
|
606183671292212000
|
|
112
|
1898.5
|
13:40:34
|
TRQX
|
606183671292212000
|
|
132
|
1898.5
|
13:40:34
|
BATE
|
620257453295197000
|
|
33
|
1898.5
|
13:40:34
|
CHIX
|
606183671292212000
|
|
79
|
1898.5
|
13:40:34
|
XLON
|
620257453295197000
|
|
27
|
1898
|
13:40:49
|
BATE
|
606183671292219000
|
|
132
|
1898
|
13:40:49
|
TRQX
|
620257453295205000
|
|
132
|
1898
|
13:40:49
|
BATE
|
620257453295205000
|
|
124
|
1897.5
|
13:45:07
|
CHIX
|
620257453295321000
|
|
82
|
1897.5
|
13:45:07
|
BATE
|
620257453295321000
|
|
29
|
1897.5
|
13:45:20
|
BATE
|
620257453295327000
|
|
132
|
1897.5
|
13:45:21
|
TRQX
|
620257453295327000
|
|
21
|
1897.5
|
13:45:44
|
BATE
|
620257453295337000
|
|
124
|
1897
|
13:45:48
|
BATE
|
606183671292348000
|
|
89
|
1897
|
13:45:48
|
BATE
|
620257453295340000
|
|
67
|
1897
|
13:45:48
|
BATE
|
620257453295340000
|
|
124
|
1897
|
13:45:48
|
TRQX
|
620257453295340000
|
|
124
|
1896.5
|
13:45:58
|
TRQX
|
620257453295345000
|
|
124
|
1896.5
|
13:45:58
|
CHIX
|
620257453295345000
|
|
124
|
1896.5
|
13:45:58
|
BATE
|
620257453295345000
|
|
84
|
1896
|
13:46:33
|
TRQX
|
620257453295366000
|
|
43
|
1896
|
13:46:48
|
TRQX
|
620257453295373000
|
|
154
|
1897
|
13:59:58
|
XLON
|
606183671292673000
|
|
112
|
1897
|
13:59:58
|
TRQX
|
606183671292673000
|
|
112
|
1901
|
14:11:23
|
CHIX
|
606183671292947000
|
|
270
|
1901
|
14:11:23
|
XLON
|
620257453295957000
|
|
152
|
1901
|
14:11:23
|
XLON
|
620257453295957000
|
|
100
|
1901
|
14:11:23
|
XLON
|
620257453295957000
|
|
422
|
1901
|
14:12:28
|
XLON
|
606183671292972000
|
|
112
|
1901
|
14:12:28
|
CHIX
|
620257453295982000
|
|
80
|
1901
|
14:12:28
|
CHIX
|
606183671292972000
|
|
90
|
1901
|
14:12:28
|
CHIX
|
606183671292972000
|
|
112
|
1901
|
14:13:04
|
XLON
|
606183671292987000
|
|
198
|
1901
|
14:13:04
|
CHIX
|
620257453295998000
|
|
817
|
1901
|
14:13:04
|
XLON
|
606183671292987000
|
|
48
|
1901
|
14:13:04
|
TRQX
|
606183671292987000
|
|
108
|
1901
|
14:13:04
|
CHIX
|
606183671292987000
|
|
25
|
1901
|
14:13:04
|
CHIX
|
620257453295998000
|
|
318
|
1901
|
14:13:10
|
XLON
|
606183671292989000
|
|
112
|
1901
|
14:14:37
|
CHIX
|
620257453296037000
|
|
81
|
1901
|
14:14:37
|
XLON
|
606183671293025000
|
|
83
|
1901
|
14:15:33
|
XLON
|
620257453296056000
|
|
112
|
1900
|
14:19:45
|
AQXE
|
606183671293141000
|
|
114
|
1900
|
14:19:45
|
BATE
|
620257453296155000
|
|
247
|
1902.5
|
14:34:41
|
CHIX
|
606183671293521000
|
|
1
|
1902.5
|
14:34:41
|
BATE
|
620257453296545000
|
|
111
|
1902.5
|
14:34:42
|
BATE
|
620257453296545000
|
|
174
|
1902.5
|
14:34:42
|
XLON
|
606183671293521000
|
|
260
|
1902.5
|
14:34:42
|
XLON
|
606183671293521000
|
|
186
|
1902.5
|
14:34:42
|
XLON
|
606183671293521000
|
|
140
|
1902.5
|
14:34:42
|
TRQX
|
620257453296545000
|
|
112
|
1905
|
14:39:30
|
CHIX
|
606183671293645000
|
|
192
|
1905
|
14:39:30
|
BATE
|
620257453296672000
|
|
55
|
1905
|
14:39:30
|
XLON
|
606183671293645000
|
|
26
|
1905
|
14:39:30
|
XLON
|
620257453296672000
|
|
112
|
1905.5
|
14:39:57
|
CHIX
|
606183671293658000
|
|
117
|
1905.5
|
14:39:57
|
BATE
|
620257453296685000
|
|
234
|
1906
|
14:40:02
|
XLON
|
606183671293660000
|
|
2
|
1906
|
14:40:18
|
XLON
|
606183671293668000
|
|
48
|
1906
|
14:41:04
|
XLON
|
620257453296717000
|
|
83
|
1906
|
14:41:04
|
XLON
|
620257453296717000
|
|
86
|
1906
|
14:41:06
|
XLON
|
606183671293689000
|
|
152
|
1906
|
14:41:06
|
XLON
|
606183671293689000
|
|
130
|
1907.5
|
14:45:46
|
CHIX
|
606183671293817000
|
|
112
|
1907.5
|
14:45:46
|
XLON
|
620257453296848000
|
|
128
|
1907.5
|
14:45:46
|
XLON
|
620257453296848000
|
|
174
|
1907.5
|
14:46:08
|
XLON
|
620257453296858000
|
|
109
|
1907.5
|
14:46:08
|
XLON
|
620257453296858000
|
|
51
|
1907.5
|
14:46:09
|
CHIX
|
620257453296859000
|
|
82
|
1907.5
|
14:46:16
|
XLON
|
606183671293831000
|
|
126
|
1907.5
|
14:47:40
|
CHIX
|
620257453296903000
|
|
112
|
1907.5
|
14:47:40
|
XLON
|
606183671293871000
|
|
244
|
1908.5
|
14:49:01
|
TRQX
|
606183671293910000
|
|
230
|
1908.5
|
14:49:54
|
TRQX
|
620257453296968000
|
|
253
|
1907
|
14:50:39
|
CHIX
|
606183671293961000
|
|
83
|
1907
|
14:50:39
|
CHIX
|
606183671293961000
|
|
187
|
1907
|
14:50:39
|
XLON
|
620257453296996000
|
|
110
|
1907
|
14:50:39
|
CHIX
|
620257453296996000
|
|
212
|
1908.5
|
14:51:03
|
CHIX
|
606183671293975000
|
|
126
|
1910
|
14:53:59
|
CHIX
|
606183671294080000
|
|
60
|
1910
|
14:53:59
|
CHIX
|
606183671294080000
|
|
66
|
1910
|
14:53:59
|
CHIX
|
606183671294080000
|
|
347
|
1910
|
14:53:59
|
CHIX
|
620257453297117000
|
|
90
|
1910
|
14:53:59
|
CHIX
|
606183671294080000
|
|
124
|
1910
|
14:53:59
|
XLON
|
606183671294080000
|
|
100
|
1910
|
14:54:04
|
TRQX
|
620257453297119000
|
|
34
|
1910
|
14:54:04
|
TRQX
|
620257453297119000
|
|
126
|
1908.5
|
14:55:29
|
CHIX
|
606183671294130000
|
|
234
|
1908.5
|
14:55:29
|
XLON
|
606183671294130000
|
|
126
|
1908.5
|
14:55:29
|
TRQX
|
606183671294130000
|
|
110
|
1908
|
14:55:29
|
BATE
|
620257453297169000
|
|
192
|
1908
|
14:55:30
|
XLON
|
606183671294131000
|
|
112
|
1908
|
14:55:30
|
TRQX
|
606183671294131000
|
|
114
|
1908
|
14:55:30
|
BATE
|
620257453297170000
|
|
255
|
1908
|
14:55:30
|
CHIX
|
606183671294131000
|
|
80
|
1908
|
14:55:30
|
CHIX
|
606183671294131000
|
|
85
|
1908
|
14:55:30
|
AQXE
|
620257453297170000
|
|
112
|
1907
|
14:55:42
|
BATE
|
606183671294138000
|
|
131
|
1907
|
14:55:42
|
TRQX
|
620257453297177000
|
|
88
|
1908
|
15:04:55
|
CHIX
|
606183671294470000
|
|
154
|
1908
|
15:04:55
|
CHIX
|
606183671294470000
|
|
130
|
1908
|
15:04:55
|
TRQX
|
606183671294470000
|
|
130
|
1908
|
15:04:55
|
XLON
|
606183671294470000
|
|
112
|
1908
|
15:04:55
|
BATE
|
620257453297517000
|
|
112
|
1908
|
15:04:55
|
BATE
|
620257453297517000
|
|
213
|
1911
|
15:12:31
|
CHIX
|
620257453297741000
|
|
181
|
1911
|
15:12:31
|
CHIX
|
620257453297741000
|
|
309
|
1911
|
15:12:31
|
CHIX
|
620257453297741000
|
|
305
|
1911
|
15:12:31
|
CHIX
|
620257453297741000
|
|
142
|
1911
|
15:12:31
|
CHIX
|
620257453297741000
|
|
255
|
1911
|
15:12:31
|
CHIX
|
606183671294688000
|
|
174
|
1911
|
15:12:31
|
XLON
|
620257453297742000
|
|
255
|
1911
|
15:12:31
|
CHIX
|
606183671294688000
|
|
190
|
1911
|
15:12:32
|
XLON
|
606183671294689000
|
|
237
|
1911
|
15:12:32
|
XLON
|
620257453297742000
|
|
60
|
1911
|
15:12:32
|
XLON
|
620257453297742000
|
|
112
|
1911
|
15:12:32
|
CHIX
|
606183671294689000
|
|
224
|
1911
|
15:12:32
|
CHIX
|
606183671294689000
|
|
112
|
1911
|
15:12:32
|
BATE
|
620257453297742000
|
|
255
|
1911
|
15:12:32
|
CHIX
|
606183671294689000
|
|
174
|
1911
|
15:12:32
|
XLON
|
620257453297742000
|
|
78
|
1911
|
15:12:32
|
XLON
|
620257453297742000
|
|
114
|
1911
|
15:12:32
|
XLON
|
620257453297742000
|
|
5
|
1911
|
15:12:32
|
BATE
|
606183671294689000
|
|
255
|
1911
|
15:12:32
|
CHIX
|
620257453297742000
|
|
141
|
1910.5
|
15:12:33
|
BATE
|
606183671294689000
|
|
128
|
1910.5
|
15:18:28
|
BATE
|
620257453297913000
|
|
128
|
1910.5
|
15:18:28
|
TRQX
|
606183671294855000
|
|
130
|
1911.5
|
15:26:41
|
CHIX
|
606183671295068000
|
|
112
|
1911.5
|
15:26:41
|
BATE
|
606183671295068000
|
|
130
|
1911.5
|
15:26:41
|
TRQX
|
606183671295068000
|
|
130
|
1911.5
|
15:26:41
|
BATE
|
606183671295068000
|
|
130
|
1911.5
|
15:26:41
|
XLON
|
606183671295068000
|
|
203
|
1911.5
|
15:26:41
|
BATE
|
606183671295068000
|
|
222
|
1911
|
15:26:41
|
BATE
|
606183671295068000
|
|
154
|
1911
|
15:26:41
|
CHIX
|
606183671295068000
|
|
112
|
1911.5
|
15:26:41
|
CHIX
|
620257453298131000
|
|
197
|
1911.5
|
15:26:41
|
AQXE
|
620257453298131000
|
|
28
|
1911
|
15:26:41
|
BATE
|
606183671295068000
|
|
112
|
1911
|
15:26:41
|
TRQX
|
620257453298131000
|
|
112
|
1911
|
15:26:41
|
TRQX
|
620257453298131000
|
|
128
|
1911
|
15:26:41
|
XLON
|
606183671295068000
|
|
77
|
1911.5
|
15:26:41
|
TRQX
|
606183671295068000
|
|
35
|
1911.5
|
15:26:41
|
TRQX
|
606183671295068000
|
|
53
|
1911
|
15:26:41
|
BATE
|
606183671295068000
|
|
108
|
1911
|
15:26:41
|
CHIX
|
620257453298131000
|
|
4
|
1911.5
|
15:26:41
|
CHIX
|
620257453298131000
|
|
35
|
1911.5
|
15:26:41
|
AQXE
|
620257453298131000
|
|
77
|
1911.5
|
15:26:41
|
AQXE
|
620257453298131000
|
|
114
|
1911.5
|
15:26:41
|
CHIX
|
620257453298131000
|
|
56
|
1911.5
|
15:26:41
|
CHIX
|
620257453298131000
|
|
157
|
1911
|
15:26:41
|
BATE
|
606183671295068000
|
|
90
|
1911
|
15:26:48
|
CHIX
|
620257453298135000
|
|
134
|
1911
|
15:26:48
|
CHIX
|
620257453298135000
|
|
24
|
1911
|
15:26:48
|
XLON
|
606183671295072000
|
|
130
|
1910.5
|
15:27:11
|
BATE
|
606183671295080000
|
|
128
|
1909.5
|
15:36:15
|
XLON
|
606183671295310000
|
|
128
|
1909.5
|
15:36:15
|
TRQX
|
606183671295310000
|
|
128
|
1909.5
|
15:36:15
|
CHIX
|
606183671295310000
|
|
128
|
1909.5
|
15:36:15
|
CHIX
|
606183671295310000
|
|
128
|
1909.5
|
15:36:15
|
XLON
|
620257453298377000
|
|
128
|
1909.5
|
15:36:15
|
TRQX
|
620257453298377000
|
|
128
|
1909.5
|
15:36:15
|
BATE
|
620257453298377000
|
|
161
|
1909.5
|
15:36:15
|
BATE
|
620257453298377000
|
|
112
|
1909
|
15:36:15
|
CHIX
|
620257453298377000
|
|
128
|
1909
|
15:36:15
|
CHIX
|
620257453298377000
|
|
104
|
1909
|
15:36:15
|
TRQX
|
606183671295310000
|
|
112
|
1910.5
|
15:41:26
|
BATE
|
606183671295455000
|
|
122
|
1910.5
|
15:41:26
|
TRQX
|
620257453298524000
|
|
126
|
1911.5
|
15:44:19
|
BATE
|
606183671295531000
|
|
112
|
1911.5
|
15:44:19
|
TRQX
|
606183671295531000
|
|
368
|
1911.5
|
15:44:19
|
XLON
|
620257453298602000
|
|
137
|
1911.5
|
15:44:19
|
AQXE
|
606183671295531000
|
|
112
|
1911.5
|
15:44:19
|
BATE
|
606183671295531000
|
|
14
|
1911.5
|
15:44:19
|
CHIX
|
620257453298602000
|
|
98
|
1911.5
|
15:44:19
|
CHIX
|
620257453298602000
|
|
110
|
1911.5
|
15:44:19
|
CHIX
|
606183671295531000
|
|
174
|
1911.5
|
15:44:19
|
XLON
|
606183671295531000
|
|
58
|
1911
|
15:44:19
|
BATE
|
606183671295531000
|
|
126
|
1911
|
15:44:19
|
TRQX
|
606183671295531000
|
|
198
|
1911
|
15:44:19
|
CHIX
|
620257453298602000
|
|
126
|
1911
|
15:44:19
|
BATE
|
620257453298602000
|
|
54
|
1911
|
15:44:19
|
XLON
|
606183671295532000
|
|
126
|
1910.5
|
15:45:19
|
TRQX
|
606183671295563000
|
|
112
|
1910
|
15:45:52
|
BATE
|
606183671295576000
|
|
129
|
1910
|
15:45:52
|
BATE
|
606183671295576000
|
|
122
|
1910
|
15:45:55
|
CHIX
|
606183671295578000
|
|
136
|
1910
|
15:45:55
|
CHIX
|
620257453298650000
|
|
112
|
1910
|
15:45:55
|
TRQX
|
620257453298650000
|
|
129
|
1909.5
|
15:46:22
|
TRQX
|
620257453298664000
|
|
134
|
1908.5
|
15:53:04
|
BATE
|
606183671295763000
|
|
112
|
1908.5
|
15:53:04
|
BATE
|
606183671295763000
|
|
112
|
1908.5
|
15:53:04
|
TRQX
|
620257453298841000
|
|
134
|
1908.5
|
15:53:04
|
TRQX
|
620257453298841000
|
|
305
|
1908.5
|
15:53:04
|
XLON
|
620257453298841000
|
|
134
|
1908
|
15:53:05
|
BATE
|
606183671295764000
|
|
209
|
1908
|
15:53:05
|
TRQX
|
606183671295764000
|
|
141
|
1908
|
15:53:05
|
BATE
|
606183671295764000
|
|
112
|
1908
|
15:53:05
|
CHIX
|
620257453298841000
|
|
112
|
1908
|
15:53:05
|
CHIX
|
620257453298841000
|
|
112
|
1908
|
15:53:05
|
BATE
|
620257453298841000
|
|
171
|
1907.5
|
15:53:05
|
CHIX
|
620257453298841000
|
|
68
|
1907.5
|
15:53:05
|
BATE
|
620257453298841000
|
|
85
|
1908
|
15:53:05
|
TRQX
|
606183671295764000
|
|
48
|
1908
|
15:53:05
|
TRQX
|
606183671295764000
|
|
9
|
1908
|
15:53:05
|
XLON
|
606183671295764000
|
|
112
|
1907.5
|
15:53:22
|
TRQX
|
606183671295770000
|
|
11
|
1908
|
15:53:22
|
XLON
|
620257453298848000
|
|
62
|
1907.5
|
15:56:34
|
BATE
|
620257453298934000
|
|
128
|
1908
|
16:00:55
|
TRQX
|
606183671295976000
|
|
95
|
1908
|
16:00:55
|
TRQX
|
606183671295976000
|
|
128
|
1908
|
16:00:55
|
XLON
|
606183671295976000
|
|
128
|
1908
|
16:00:55
|
XLON
|
620257453299057000
|
|
128
|
1908
|
16:00:55
|
XLON
|
620257453299057000
|
|
6
|
1908
|
16:01:32
|
TRQX
|
606183671295997000
|
|
27
|
1908
|
16:01:32
|
TRQX
|
606183671295997000
|
|
128
|
1907.5
|
16:02:29
|
BATE
|
606183671296022000
|
|
123
|
1907.5
|
16:02:29
|
TRQX
|
606183671296022000
|
|
134
|
1907.5
|
16:02:29
|
CHIX
|
620257453299104000
|
|
2
|
1907.5
|
16:02:29
|
BATE
|
620257453299105000
|
|
1
|
1907.5
|
16:02:29
|
TRQX
|
606183671296022000
|
|
59
|
1907.5
|
16:04:37
|
TRQX
|
606183671296077000
|
|
50
|
1907
|
16:04:45
|
XLON
|
606183671296081000
|
|
78
|
1907
|
16:04:45
|
XLON
|
606183671296081000
|
|
112
|
1907
|
16:04:45
|
TRQX
|
606183671296081000
|
|
128
|
1907
|
16:04:45
|
TRQX
|
620257453299164000
|
|
59
|
1907
|
16:04:45
|
BATE
|
620257453299164000
|
|
14
|
1907
|
16:04:45
|
BATE
|
620257453299164000
|
|
2
|
1907
|
16:04:45
|
BATE
|
620257453299164000
|
|
2
|
1907
|
16:04:45
|
BATE
|
620257453299164000
|
|
2
|
1907
|
16:04:45
|
BATE
|
620257453299164000
|
|
60
|
1907
|
16:04:47
|
BATE
|
620257453299165000
|
|
174
|
1907
|
16:04:47
|
XLON
|
606183671296082000
|
|
129
|
1907
|
16:05:09
|
CHIX
|
606183671296091000
|
|
128
|
1907
|
16:05:09
|
BATE
|
606183671296091000
|
|
44
|
1907
|
16:05:09
|
BATE
|
620257453299174000
|
|
129
|
1907
|
16:05:09
|
CHIX
|
620257453299174000
|
|
129
|
1907
|
16:05:09
|
CHIX
|
620257453299174000
|
|
80
|
1907
|
16:05:09
|
BATE
|
620257453299174000
|
|
73
|
1907
|
16:05:09
|
XLON
|
606183671296091000
|
|
174
|
1907
|
16:05:09
|
XLON
|
606183671296091000
|
|
78
|
1907
|
16:05:09
|
XLON
|
606183671296091000
|
|
131
|
1906.5
|
16:05:11
|
TRQX
|
606183671296092000
|
|
128
|
1906.5
|
16:05:11
|
TRQX
|
620257453299175000
|
|
215
|
1906.5
|
16:05:11
|
CHIX
|
606183671296092000
|
|
128
|
1906.5
|
16:05:11
|
BATE
|
606183671296092000
|
|
131
|
1906.5
|
16:05:11
|
CHIX
|
606183671296092000
|
|
131
|
1906.5
|
16:05:11
|
BATE
|
606183671296092000
|
|
134
|
1906.5
|
16:05:11
|
CHIX
|
606183671296092000
|
|
128
|
1906.5
|
16:05:11
|
BATE
|
620257453299175000
|
|
165
|
1906.5
|
16:05:11
|
AQXE
|
620257453299175000
|
|
277
|
1905
|
16:09:15
|
BATE
|
606183671296220000
|
|
112
|
1904.5
|
16:09:16
|
BATE
|
620257453299306000
|
|
114
|
1904.5
|
16:10:17
|
TRQX
|
606183671296253000
|
|
83
|
1905
|
16:14:09
|
TRQX
|
620257453299474000
|
|
29
|
1905
|
16:14:09
|
TRQX
|
620257453299474000
|
|
169
|
1905
|
16:14:09
|
XLON
|
620257453299474000
|
|
282
|
1905
|
16:14:09
|
BATE
|
606183671296384000
|
|
112
|
1905
|
16:14:09
|
CHIX
|
606183671296384000
|
|
244
|
1905
|
16:14:09
|
CHIX
|
606183671296384000
|
|
174
|
1905
|
16:14:09
|
XLON
|
606183671296384000
|
|
87
|
1905
|
16:14:09
|
XLON
|
606183671296384000
|
|
180
|
1905
|
16:14:09
|
XLON
|
606183671296384000
|
|
110
|
1905
|
16:14:09
|
TRQX
|
620257453299474000
|
|
112
|
1905
|
16:14:09
|
XLON
|
606183671296384000
|
|
117
|
1905
|
16:14:09
|
CHIX
|
620257453299474000
|
|
112
|
1904
|
16:15:43
|
CHIX
|
606183671296439000
|
|
125
|
1904
|
16:15:43
|
CHIX
|
606183671296439000
|
|
125
|
1904
|
16:15:43
|
CHIX
|
606183671296439000
|
|
125
|
1904
|
16:15:43
|
CHIX
|
620257453299529000
|
|
127
|
1904.5
|
16:17:54
|
CHIX
|
606183671296506000
|
|
127
|
1904.5
|
16:17:54
|
CHIX
|
606183671296506000
|
|
127
|
1904.5
|
16:17:54
|
CHIX
|
620257453299597000
|
|
111
|
1904.5
|
16:17:54
|
CHIX
|
620257453299597000
|
|
83
|
1904.5
|
16:18:00
|
BATE
|
606183671296510000
|
|
44
|
1904.5
|
16:18:03
|
BATE
|
606183671296512000
|
|
117
|
1904.5
|
16:18:03
|
BATE
|
620257453299603000
|
|
16
|
1904.5
|
16:18:21
|
CHIX
|
620257453299612000
|
|
36
|
1904.5
|
16:18:21
|
BATE
|
620257453299612000
|
|
127
|
1904.5
|
16:18:21
|
TRQX
|
620257453299612000
|
|
128
|
1904
|
16:18:45
|
CHIX
|
606183671296532000
|
|
127
|
1904
|
16:18:45
|
CHIX
|
606183671296532000
|
|
257
|
1904
|
16:18:45
|
BATE
|
620257453299624000
|
|
149
|
1904
|
16:18:45
|
BATE
|
620257453299624000
|
|
127
|
1904
|
16:18:45
|
CHIX
|
620257453299624000
|
|
127
|
1904
|
16:18:45
|
XLON
|
606183671296532000
|
|
112
|
1904
|
16:18:45
|
TRQX
|
620257453299624000
|
|
198
|
1904
|
16:18:45
|
TRQX
|
620257453299624000
|
|
95
|
1904
|
16:18:45
|
BATE
|
620257453299624000
|
|
154
|
1904
|
16:18:45
|
XLON
|
606183671296532000
|
|
134
|
1904
|
16:23:51
|
XLON
|
606183671296732000
|
|
58
|
1904
|
16:23:51
|
XLON
|
606183671296732000
|
|
76
|
1904
|
16:23:51
|
XLON
|
606183671296732000
|
|
134
|
1904
|
16:23:57
|
TRQX
|
606183671296736000
|
|
135
|
1904
|
16:23:57
|
TRQX
|
606183671296736000
|
|
128
|
1903.5
|
16:23:57
|
TRQX
|
606183671296736000
|
|
128
|
1903.5
|
16:23:57
|
TRQX
|
606183671296736000
|
|
137
|
1903.5
|
16:23:57
|
TRQX
|
606183671296736000
|
|
134
|
1904
|
16:23:57
|
TRQX
|
620257453299830000
|
|
135
|
1904
|
16:23:57
|
BATE
|
620257453299830000
|
|
319
|
1904
|
16:23:57
|
BATE
|
620257453299830000
|
|
56
|
1904
|
16:23:57
|
CHIX
|
606183671296736000
|
|
31
|
1904
|
16:23:57
|
CHIX
|
606183671296736000
|
|
14
|
1904.5
|
16:25:00
|
XLON
|
620257453299878000
|
|
83
|
1904.5
|
16:25:03
|
XLON
|
620257453299883000
|
|
29
|
1904.5
|
16:25:04
|
XLON
|
620257453299884000
|
|
303
|
1904.5
|
16:25:04
|
XLON
|
620257453299884000
|
|
42
|
1904.5
|
16:25:04
|
AQXE
|
620257453299884000
|
|
1
|
1904.5
|
16:25:12
|
AQXE
|
620257453299890000
|
|
253
|
1905
|
16:26:01
|
CHIX
|
620257453299925000
|
|
86
|
1905
|
16:26:03
|
TRQX
|
620257453299927000
|
|
132
|
1905
|
16:26:06
|
BATE
|
606183671296833000
|
|
24
|
1905
|
16:26:06
|
CHIX
|
620257453299929000
|
|
112
|
1905
|
16:26:06
|
CHIX
|
620257453299929000
|
|
46
|
1905
|
16:26:06
|
TRQX
|
620257453299929000
|
|
255
|
1905
|
16:26:06
|
CHIX
|
620257453299929000
|
|
36
|
1905
|
16:26:06
|
CHIX
|
620257453299929000
|
|
37
|
1905
|
16:26:06
|
CHIX
|
620257453299929000
|
|
38
|
1905
|
16:26:06
|
CHIX
|
620257453299929000
|
|
32
|
1905
|
16:26:06
|
CHIX
|
606183671296833000
|
|
53
|
1905
|
16:26:06
|
TRQX
|
606183671296833000
|
|
90
|
1905
|
16:26:22
|
XLON
|
606183671296842000
|
|
42
|
1905.5
|
16:27:37
|
BATE
|
606183671296885000
|
|
261
|
1905.5
|
16:27:37
|
CHIX
|
620257453299982000
|
|
2
|
1905.5
|
16:27:37
|
BATE
|
606183671296885000
|
|
92
|
1905.5
|
16:27:49
|
BATE
|
606183671296893000
|
|
106
|
1905.5
|
16:28:01
|
BATE
|
606183671296899000
|
|
21
|
1905.5
|
16:28:16
|
BATE
|
606183671296908000
|
|
112
|
1905.5
|
16:28:16
|
BATE
|
606183671296908000
|
|
63
|
1905.5
|
16:28:16
|
XLON
|
620257453300005000
|
|
193
|
1905.5
|
16:28:27
|
CHIX
|
606183671296915000
|
|
161
|
1905.5
|
16:28:27
|
XLON
|
620257453300012000
|
|
74
|
1905
|
16:28:27
|
XLON
|
606183671296915000
|
|
218
|
1905
|
16:28:27
|
XLON
|
606183671296915000
|
|
102
|
1905
|
16:28:27
|
XLON
|
606183671296915000
|
|
122
|
1905.5
|
16:28:27
|
XLON
|
606183671296915000
|
|
218
|
1904.5
|
16:28:27
|
XLON
|
606183671296915000
|
|
258
|
1904.5
|
16:28:27
|
XLON
|
606183671296915000
|
|
102
|
1904.5
|
16:28:27
|
XLON
|
606183671296915000
|
|
88
|
1904.5
|
16:28:27
|
XLON
|
606183671296915000
|
|
218
|
1905
|
16:28:27
|
XLON
|
606183671296915000
|
|
166
|
1905
|
16:28:27
|
XLON
|
606183671296915000
|
|
255
|
1904.5
|
16:28:27
|
CHIX
|
620257453300012000
|
|
255
|
1905
|
16:28:27
|
CHIX
|
620257453300012000
|
|
31
|
1905
|
16:28:27
|
CHIX
|
620257453300012000
|
|
106
|
1905
|
16:28:27
|
XLON
|
620257453300012000
|
|
50
|
1905
|
16:28:27
|
XLON
|
620257453300012000
|
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
POSFLFEDVIIALIE
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Mar 2025 à Avr 2025
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Avr 2024 à Avr 2025
